PER
2019/09/03～2020/02/03
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 | 9/1, 株式分割 1→2 |
| 2020 |
| 02/03 | 1,193 | 1,221 | 1,151 | 1,180 | +5.55% | 330,400 | 274億8314万 | -1.5% | 17.95 | 5.19 |
| 01/31 | 1,128 | 1,155 | 1,048 | 1,118 | -0.13% | 216,000 | 260億3911万 | -6.76% | 17.01 | 4.92 |
| 01/30 | 1,150 | 1,167 | 1,103 | 1,120 | -3.7% | 112,200 | 260億7405万 | -6.94% | 17.03 | 4.92 |
| 01/29 | 1,220 | 1,220 | 1,163 | 1,163 | -4.75% | 124,800 | 270億7555万 | -3.53% | 17.68 | 5.11 |
| 01/28 | 1,197 | 1,225 | 1,155 | 1,221 | +1.75% | 103,600 | 284億2642万 | +1.29% | 18.57 | 5.37 |
| 01/27 | 1,227 | 1,237 | 1,182 | 1,200 | -4.69% | 131,400 | 279億3731万 | -0.29% | 18.25 | 5.28 |
| 01/24 | 1,253 | 1,262 | 1,217 | 1,259 | -0.4% | 88,600 | 293億1147万 | +4.88% | 19.14 | 5.54 |
| 01/23 | 1,343 | 1,350 | 1,254 | 1,264 | -4.93% | 187,200 | 294億2792万 | +5.64% | 19.22 | 5.56 |
| 01/22 | 1,280 | 1,335 | 1,268 | 1,329 | +9.07% | 264,600 | 309億5347万 | +11.59% | 20.22 | 5.85 |
| 01/21 | 1,217 | 1,230 | 1,195 | 1,219 | -1.89% | 60,000 | 283億7983万 | +2.74% | 18.54 | 5.36 |
| 01/20 | 1,281 | 1,292 | 1,233 | 1,242 | -2.97% | 64,000 | 289億2717万 | +4.55% | 18.89 | 5.46 |
| 01/17 | 1,294 | 1,295 | 1,251 | 1,280 | +1.51% | 25,000 | 298億1222万 | +7.65% | 19.47 | 5.63 |
| 01/16 | 1,274 | 1,317 | 1,260 | 1,261 | +0.72% | 81,600 | 293億6969万 | +6.06% | 19.18 | 5.55 |
| 01/15 | 1,256 | 1,280 | 1,241 | 1,252 | -1.42% | 53,400 | 291億6008万 | +5.39% | 19.04 | 5.51 |
| 01/14 | 1,198 | 1,298 | 1,166 | 1,270 | +9.53% | 174,800 | 295億7931万 | +6.9% | 19.32 | 5.59 |
| 01/10 | 1,150 | 1,163 | 1,125 | 1,160 | +1% | 51,400 | 270億568万 | -2.23% | 17.64 | 5.1 |
| 01/09 | 1,148 | 1,155 | 1,130 | 1,148 | +2.91% | 46,000 | 267億3783万 | -3.37% | 17.46 | 5.05 |
| 01/08 | 1,148 | 1,148 | 1,095 | 1,116 | -3.04% | 90,200 | 259億8088万 | -6.18% | 16.97 | 4.91 |
| 01/07 | 1,154 | 1,179 | 1,145 | 1,151 | -0.48% | 37,000 | 267億9606万 | -3.07% | 17.5 | 5.06 |
| 01/06 | 1,150 | 1,166 | 1,142 | 1,156 | -0.9% | 28,200 | 269億2416万 | -2.12% | 17.58 | 5.09 |
| 2019 |
| 12/30 | 1,156 | 1,171 | 1,127 | 1,167 | +0.69% | 57,400 | 271億6871万 | -0.72% | 17.74 | 5.13 |
| 12/27 | 1,172 | 1,172 | 1,143 | 1,159 | -0.81% | 61,400 | 269億8239万 | -0.64% | 17.62 | 5.1 |
| 12/26 | 1,184 | 1,187 | 1,163 | 1,168 | -1.35% | 38,800 | 272億365万 | +0.78% | 17.77 | 5.14 |
| 12/25 | 1,174 | 1,193 | 1,169 | 1,184 | +0.85% | 32,000 | 275億7630万 | +2.87% | 18.01 | 5.21 |
| 12/24 | 1,189 | 1,195 | 1,163 | 1,174 | -1.76% | 40,200 | 273億4339万 | +2.71% | 17.86 | 5.16 |
| 12/23 | 1,225 | 1,230 | 1,171 | 1,195 | -1.85% | 153,000 | 278億3250万 | +5.29% | 18.18 | 5.26 |
| 12/20 | 1,195 | 1,218 | 1,160 | 1,218 | +2.57% | 95,400 | 283億5654万 | +8.13% | 18.52 | 5.36 |
| 12/19 | 1,155 | 1,192 | 1,155 | 1,187 | +3.31% | 74,000 | 276億4617万 | +6.36% | 18.06 | 5.22 |
| 12/18 | 1,165 | 1,172 | 1,123 | 1,149 | -1.37% | 98,000 | 267億6112万 | +3.79% | 17.48 | 5.05 |
| 12/17 | 1,127 | 1,175 | 1,107 | 1,165 | +2.87% | 121,000 | 271億3378万 | +5.91% | 17.72 | 5.12 |
| 12/16 | 1,147 | 1,147 | 1,123 | 1,133 | -1.26% | 68,000 | 263億7683万 | +3.8% | 17.23 | 4.98 |
| 12/13 | 1,165 | 1,172 | 1,137 | 1,147 | -1.12% | 88,600 | 267億1454万 | +5.81% | 17.45 | 5.05 |
| 12/12 | 1,192 | 1,200 | 1,134 | 1,160 | -2.64% | 147,400 | 270億1732万 | +7.71% | 17.65 | 5.1 |
| 12/11 | 1,255 | 1,255 | 1,186 | 1,192 | -5.4% | 131,200 | 277億5098万 | +11.25% | 18.12 | 5.24 |
| 12/10 | 1,258 | 1,282 | 1,238 | 1,260 | -0.55% | 60,200 | 293億3476万 | +18.6% | 19.16 | 5.54 |
| 12/09 | 1,295 | 1,308 | 1,252 | 1,267 | -2.31% | 56,600 | 294億9779万 | +20.39% | 19.27 | 5.57 |
| 12/06 | 1,230 | 1,339 | 1,229 | 1,297 | +4.89% | 136,200 | 301億9652万 | +24.42% | 19.72 | 5.7 |
| 12/05 | 1,238 | 1,244 | 1,218 | 1,236 | -0.12% | 35,400 | 287億8742万 | +20% | 18.8 | 5.44 |
| 12/04 | 1,214 | 1,248 | 1,200 | 1,238 | +0.32% | 48,200 | 288億2236万 | +21.2% | 18.82 | 5.44 |
| 12/03 | 1,194 | 1,269 | 1,187 | 1,234 | +3.31% | 131,200 | 287億2920万 | +22.01% | 18.76 | 5.43 |
| 12/02 | 1,198 | 1,235 | 1,155 | 1,194 | +0.76% | 112,400 | 278億921万 | +19.28% | 18.16 | 5.25 |
| 11/29 | 1,061 | 1,189 | 1,050 | 1,185 | +11.58% | 335,000 | 275億9959万 | +19.1% | 18.03 | 5.21 |
| 11/28 | 1,020 | 1,062 | 1,007 | 1,062 | +6.25% | 183,400 | 247億3482万 | +7.49% | 16.15 | 4.67 |
| 11/27 | 1,005 | 1,014 | 993 | 1,000 | -0.1% | 47,800 | 232億7915万 | +1.37% | 15.2 | 4.4 |
| 11/26 | 970 | 1,002 | 970 | 1,001 | +4% | 87,600 | 233億244万 | +1.57% | 15.22 | 4.4 |
| 11/25 | 963 | 970 | 956 | 962 | +0.16% | 29,600 | 224億574万 | -2.24% | 14.63 | 4.23 |
| 11/22 | 974 | 974 | 961 | 961 | -1.39% | 20,200 | 223億7081万 | -2.39% | 14.61 | 4.23 |
| 11/21 | 979 | 979 | 953 | 974 | -0.61% | 54,200 | 226億8523万 | -0.92% | 14.82 | 4.28 |
| 11/20 | 987 | 987 | 975 | 980 | +0.1% | 26,200 | 228億2498万 | -0.31% | 14.91 | 4.31 |
| 11/19 | 987 | 988 | 974 | 979 | +0.67% | 46,000 | 228億169万 | -0.31% | 14.89 | 4.31 |
| 11/18 | 975 | 1,002 | 970 | 973 | +1.14% | 78,000 | 226億5030万 | -0.87% | 14.79 | 4.28 |
| 11/15 | 963 | 969 | 959 | 962 | -0.1% | 23,000 | 223億9410万 | -1.89% | 14.63 | 4.23 |
| 11/14 | 969 | 975 | 957 | 963 | -0.67% | 28,000 | 224億1739万 | -1.69% | 14.64 | 4.23 |
| 11/13 | 958 | 970 | 946 | 969 | +2.05% | 50,600 | 225億6878万 | -1.12% | 14.74 | 4.26 |
| 11/12 | 966 | 969 | 945 | 950 | -1.56% | 41,800 | 221億1461万 | -3.11% | 14.44 | 4.18 |
| 11/11 | 986 | 986 | 942 | 965 | -1.13% | 110,200 | 224億6397万 | -1.58% | 14.67 | 4.24 |
| 11/08 | 994 | 1,009 | 975 | 976 | -1.46% | 76,200 | 227億2017万 | -0.36% | 14.84 | 4.29 |
| 11/07 | 989 | 990 | 963 | 990 | +1.43% | 48,400 | 230億5789万 | +1.33% | 15.06 | 4.36 |
| 11/06 | 1,020 | 1,021 | 976 | 976 | -4.45% | 94,800 | 227億3182万 | +0.1% | 14.85 | 4.29 |
| 11/05 | 1,019 | 1,022 | 1,003 | 1,022 | +2.25% | 70,600 | 237億9155万 | +4.77% | 15.54 | 4.49 |
| 11/01 | 1,000 | 1,011 | 989 | 999 | -1.72% | 92,800 | 232億6750万 | +2.57% | 15.2 | 4.39 |
| 10/31 | 1,012 | 1,020 | 993 | 1,017 | +2.37% | 133,000 | 236億7509万 | +4.36% | 15.46 | 4.47 |
| 10/30 | 998 | 1,012 | 985 | 993 | -0.4% | 77,800 | 231億2776万 | +2.06% | 15.11 | 4.37 |
| 10/29 | 1,000 | 1,008 | 982 | 997 | +0.91% | 103,600 | 232億2092万 | +2.68% | 15.17 | 4.39 |
| 10/28 | 1,040 | 1,060 | 968 | 988 | -4.49% | 299,800 | 230億1131万 | +2.07% | 15.03 | 4.35 |
| 10/25 | 1,025 | 1,043 | 1,016 | 1,035 | +1.47% | 94,400 | 240億9433万 | +7.2% | 15.74 | 4.55 |
| 10/24 | 1,005 | 1,020 | 992 | 1,020 | +2.46% | 35,800 | 237億4497万 | +6.09% | 15.51 | 4.48 |
| 10/23 | 1,000 | 1,010 | 987 | 995 | +0.3% | 36,400 | 231億7434万 | +3.86% | 15.14 | 4.38 |
| 10/21 | 972 | 1,008 | 969 | 992 | +3.01% | 83,200 | 231億447万 | +3.77% | 15.09 | 4.36 |
| 10/18 | 963 | 970 | 958 | 963 | +0.73% | 33,200 | 224億2904万 | +0.94% | 14.65 | 4.24 |
| 10/17 | 953 | 958 | 953 | 956 | +1% | 6,400 | 222億6600万 | +0.21% | 14.54 | 4.21 |
| 10/16 | 970 | 975 | 946 | 947 | -2.32% | 28,000 | 220億4474万 | -0.79% | 14.4 | 4.16 |
| 10/15 | 971 | 971 | 938 | 969 | +1.41% | 40,200 | 225億6878万 | +1.47% | 14.74 | 4.26 |
| 10/11 | 947 | 958 | 936 | 956 | +0.95% | 27,600 | 222億5435万 | +0.05% | 14.53 | 4.2 |
| 10/10 | 967 | 967 | 937 | 947 | -0.32% | 20,600 | 220億4474万 | -0.89% | 14.4 | 4.16 |
| 10/09 | 957 | 969 | 947 | 950 | -0.68% | 17,200 | 221億1461万 | -0.58% | 14.44 | 4.18 |
| 10/08 | 978 | 980 | 956 | 956 | -1.8% | 22,400 | 222億6600万 | 0% | 14.54 | 4.21 |
| 10/07 | 990 | 990 | 973 | 974 | -0.31% | 11,600 | 226億7359万 | +1.83% | 14.81 | 4.28 |
| 10/04 | 958 | 983 | 952 | 977 | +3.28% | 23,000 | 227億4346万 | +2.25% | 14.85 | 4.3 |
| 10/03 | 936 | 946 | 927 | 946 | +0.37% | 12,200 | 220億2145万 | -0.79% | 14.38 | 4.16 |
| 10/02 | 929 | 954 | 929 | 942 | +1.45% | 31,600 | 219億3993万 | -1.05% | 14.33 | 4.14 |
| 10/01 | 933 | 937 | 920 | 929 | +0.05% | 31,000 | 216億2550万 | -2.47% | 14.12 | 4.08 |
| 09/30 | 962 | 970 | 920 | 928 | -5.45% | 69,800 | 216億1386万 | -2.52% | 14.12 | 4.08 |
| 09/27 | 982 | 984 | 963 | 982 | -1.51% | 21,400 | 228億5992万 | +2.88% | 14.93 | 4.32 |
| 09/26 | 1,015 | 1,022 | 982 | 997 | -1.04% | 37,000 | 232億928万 | +4.56% | 15.16 | 4.38 |
| 09/25 | 991 | 1,007 | 978 | 1,007 | +2.76% | 34,000 | 234億5383万 | +5.78% | 15.32 | 4.43 |
| 09/24 | 982 | 987 | 965 | 980 | +4.09% | 28,600 | 228億2498万 | +3.05% | 14.91 | 4.31 |
| 09/20 | 926 | 962 | 926 | 942 | +2.17% | 29,000 | 219億2828万 | -1.1% | 14.32 | 4.14 |
| 09/19 | 919 | 948 | 913 | 922 | +0.38% | 34,400 | 214億6247万 | -3.51% | 14.02 | 4.05 |
| 09/18 | 930 | 934 | 917 | 918 | -1.4% | 15,000 | 213億8095万 | -4.38% | 13.96 | 4.04 |
| 09/17 | 947 | 947 | 931 | 931 | -2% | 17,000 | 216億8373万 | -3.52% | 14.16 | 4.1 |
| 09/13 | 940 | 954 | 940 | 950 | +1.06% | 7,800 | 221億2626万 | -1.96% | 14.45 | 4.18 |
| 09/12 | 938 | 956 | 938 | 940 | -0.32% | 8,400 | 218億9335万 | -3.19% | 14.3 | 4.14 |
| 09/11 | 953 | 955 | 936 | 943 | -1.26% | 16,200 | 219億6322万 | -3.18% | 14.34 | 4.15 |
| 09/10 | 956 | 980 | 952 | 955 | -0.42% | 23,200 | 222億4271万 | -2.15% | 14.53 | 4.2 |
| 09/09 | 971 | 971 | 958 | 959 | -1.29% | 19,600 | 223億3587万 | -2.04% | 14.59 | 4.22 |
| 09/06 | 970 | 979 | 947 | 972 | -0.1% | 30,800 | 226億2701万 | -1.17% | 14.78 | 4.27 |
| 09/05 | 986 | 988 | 966 | 973 | +0.52% | 12,400 | 226億5030万 | -1.57% | 14.79 | 4.28 |
| 09/04 | 949 | 975 | 949 | 968 | +1.74% | 8,400 | 225億3384万 | -2.57% | 14.72 | 4.26 |
| 09/03 | 959 | 963 | 943 | 951 | -0.83% | 13,200 | 221億4955万 | -4.71% | 14.47 | 4.18 |
