PER
2019/09/12～2020/02/13
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 |
| 02/13 | 2,039 | 2,048 | 2,034 | 2,048 | +0.84% | 954,300 | 4044億8450万 | -2.01% | - | 3.56 |
| 02/12 | 2,039 | 2,049 | 2,016 | 2,031 | +0.1% | 797,900 | 4011億2696万 | -3.01% | - | 3.53 |
| 02/10 | 2,047 | 2,050 | 2,027 | 2,029 | -1.7% | 735,800 | 4007億3196万 | -3.33% | - | 3.52 |
| 02/07 | 2,060 | 2,075 | 2,056 | 2,064 | +0.44% | 805,000 | 4076億4454万 | -1.9% | - | 3.58 |
| 02/06 | 2,060 | 2,063 | 2,045 | 2,055 | +0.49% | 1,027,500 | 4058億6702万 | -2.47% | - | 3.57 |
| 02/05 | 2,051 | 2,058 | 2,036 | 2,045 | +0.99% | 1,264,400 | 4038億9199万 | -3.26% | - | 3.55 |
| 02/04 | 1,983 | 2,025 | 1,979 | 2,025 | +2.02% | 1,200,400 | 3999億4195万 | -4.53% | - | 3.52 |
| 02/03 | 1,980 | 1,988 | 1,961 | 1,985 | -1% | 1,517,600 | 3920億4186万 | -6.72% | - | 3.45 |
| 01/31 | 1,998 | 2,019 | 1,998 | 2,005 | 0% | 933,300 | 3959億9191万 | -6.18% | - | 3.48 |
| 01/30 | 2,026 | 2,038 | 1,996 | 2,005 | -0.89% | 1,589,200 | 3959億9191万 | -6.57% | - | 3.48 |
| 01/29 | 2,035 | 2,043 | 2,013 | 2,023 | -0.1% | 870,900 | 3995億4695万 | -6.08% | - | 3.51 |
| 01/28 | 2,020 | 2,034 | 2,020 | 2,025 | -0.49% | 1,209,900 | 3999億4195万 | -6.29% | - | 3.52 |
| 01/27 | 2,020 | 2,059 | 2,015 | 2,035 | -1.69% | 1,489,400 | 4019億1697万 | -6.09% | - | 3.53 |
| 01/24 | 2,112 | 2,123 | 2,063 | 2,070 | -2.54% | 2,242,200 | 4088億2955万 | -4.78% | - | 3.59 |
| 01/23 | 2,147 | 2,153 | 2,121 | 2,124 | -2.12% | 1,768,300 | 4194億9467万 | -2.48% | - | 3.69 |
| 01/22 | 2,174 | 2,178 | 2,165 | 2,170 | 0% | 737,000 | 4285億7977万 | -0.41% | - | 3.77 |
| 01/21 | 2,179 | 2,179 | 2,153 | 2,170 | -0.32% | 667,100 | 4285億7977万 | -0.46% | - | 3.77 |
| 01/20 | 2,180 | 2,190 | 2,175 | 2,177 | -0.37% | 552,100 | 4299億6228万 | -0.18% | - | 3.78 |
| 01/17 | 2,189 | 2,191 | 2,179 | 2,185 | -0.14% | 797,300 | 4315億4230万 | +0.23% | - | 3.79 |
| 01/16 | 2,177 | 2,188 | 2,171 | 2,188 | +0.97% | 1,353,300 | 4321億3481万 | +0.37% | - | 3.8 |
| 01/15 | 2,164 | 2,179 | 2,157 | 2,167 | -0.32% | 964,700 | 4279億8726万 | -0.64% | - | 3.76 |
| 01/14 | 2,160 | 2,174 | 2,147 | 2,174 | +0.93% | 1,533,900 | 4293億6978万 | -0.46% | - | 3.77 |
| 01/10 | 2,160 | 2,160 | 2,142 | 2,154 | +0.28% | 867,300 | 4254億1973万 | -1.46% | - | 3.74 |
| 01/09 | 2,159 | 2,159 | 2,137 | 2,148 | +0.09% | 1,247,700 | 4242億3472万 | -1.87% | - | 3.73 |
| 01/08 | 2,144 | 2,152 | 2,120 | 2,146 | -0.37% | 1,327,800 | 4238億3972万 | -2.01% | - | 3.73 |
| 01/07 | 2,150 | 2,162 | 2,150 | 2,154 | -0.32% | 1,129,900 | 4254億1973万 | -1.73% | - | 3.74 |
| 01/06 | 2,108 | 2,165 | 2,108 | 2,161 | +1.22% | 2,473,400 | 4268億225万 | -1.5% | - | 3.75 |
| 2019 |
| 12/30 | 2,134 | 2,149 | 2,123 | 2,135 | -0.7% | 2,252,100 | 4216億6719万 | -2.64% | 44.45 | 3.17 |
| 12/27 | 2,200 | 2,205 | 2,148 | 2,150 | -3.8% | 8,124,600 | 4246億2973万 | -2.01% | 44.76 | 3.2 |
| 12/26 | 2,217 | 2,238 | 2,206 | 2,235 | +0.86% | 5,522,900 | 4414億1741万 | +1.82% | 46.53 | 3.32 |
| 12/25 | 2,213 | 2,229 | 2,206 | 2,216 | +0.27% | 2,212,500 | 4376億6487万 | +1.09% | 46.13 | 3.3 |
| 12/24 | 2,213 | 2,218 | 2,204 | 2,210 | +0.05% | 1,424,700 | 4364億7986万 | +0.87% | 46.01 | 3.29 |
| 12/23 | 2,216 | 2,218 | 2,205 | 2,209 | -0.23% | 1,510,000 | 4362億8235万 | +0.91% | 45.99 | 3.28 |
| 12/20 | 2,210 | 2,220 | 2,204 | 2,214 | +0.23% | 1,425,300 | 4372億6987万 | +1.23% | 46.09 | 3.29 |
| 12/19 | 2,200 | 2,217 | 2,199 | 2,209 | +0.73% | 1,544,300 | 4362億8235万 | +1.14% | 45.99 | 3.28 |
| 12/18 | 2,196 | 2,202 | 2,189 | 2,193 | 0% | 1,151,300 | 4331億2232万 | +0.78% | 45.65 | 3.26 |
| 12/17 | 2,200 | 2,205 | 2,182 | 2,193 | +0.18% | 1,456,400 | 4331億2232万 | +1.06% | 45.65 | 3.26 |
| 12/16 | 2,184 | 2,199 | 2,181 | 2,189 | +0.78% | 1,419,200 | 4323億3231万 | +1.2% | 45.57 | 3.26 |
| 12/13 | 2,183 | 2,189 | 2,171 | 2,172 | +0.32% | 1,420,900 | 4289億7477万 | +0.7% | 45.22 | 3.23 |
| 12/12 | 2,180 | 2,181 | 2,154 | 2,165 | -0.96% | 1,324,800 | 4275億9226万 | +0.7% | 45.07 | 3.22 |
| 12/11 | 2,191 | 2,198 | 2,185 | 2,186 | -0.05% | 945,200 | 4317億3980万 | +1.91% | 45.51 | 3.25 |
| 12/10 | 2,170 | 2,194 | 2,169 | 2,187 | +0.97% | 1,131,900 | 4319億3731万 | +2.34% | 45.53 | 3.25 |
| 12/09 | 2,185 | 2,186 | 2,147 | 2,166 | -0.96% | 2,546,300 | 4277億8976万 | +1.74% | 45.09 | 3.22 |
| 12/06 | 2,211 | 2,222 | 2,175 | 2,187 | -1.26% | 3,597,900 | 4319億3731万 | +3.11% | 45.53 | 3.25 |
| 12/05 | 2,243 | 2,244 | 2,191 | 2,215 | -1.2% | 2,715,200 | 4374億6737万 | +4.88% | 46.11 | 3.29 |
| 12/04 | 2,212 | 2,244 | 2,209 | 2,242 | +1.17% | 1,564,300 | 4427億9993万 | +6.71% | 46.67 | 3.33 |
| 12/03 | 2,204 | 2,229 | 2,198 | 2,216 | -0.05% | 1,307,200 | 4376億6487万 | +6.03% | 46.13 | 3.3 |
| 12/02 | 2,191 | 2,222 | 2,187 | 2,217 | +1.33% | 1,627,700 | 4378億6237万 | +6.64% | 46.15 | 3.3 |
| 11/29 | 2,209 | 2,214 | 2,187 | 2,188 | -0.45% | 1,550,100 | 4321億3481万 | +5.75% | 45.55 | 3.25 |
| 11/28 | 2,192 | 2,203 | 2,181 | 2,198 | +0.55% | 1,714,300 | 4341億983万 | +6.75% | 45.76 | 3.27 |
| 11/27 | 2,155 | 2,193 | 2,155 | 2,186 | +1.49% | 1,570,600 | 4317億3980万 | +6.69% | 45.51 | 3.25 |
| 11/26 | 2,168 | 2,168 | 2,153 | 2,154 | -0.28% | 1,118,000 | 4254億1973万 | +5.69% | 44.84 | 3.2 |
| 11/25 | 2,178 | 2,179 | 2,160 | 2,160 | -0.23% | 1,155,200 | 4266億475万 | +6.46% | 44.97 | 3.21 |
| 11/22 | 2,170 | 2,175 | 2,157 | 2,165 | -0.32% | 1,183,700 | 4275億9226万 | +7.23% | 45.07 | 3.22 |
| 11/21 | 2,169 | 2,179 | 2,146 | 2,172 | +0.05% | 1,651,500 | 4289億7477万 | +8.11% | 45.22 | 3.23 |
| 11/20 | 2,173 | 2,190 | 2,158 | 2,171 | -0.18% | 1,464,200 | 4287億7727万 | +8.6% | 45.2 | 3.23 |
| 11/19 | 2,173 | 2,200 | 2,163 | 2,175 | +0.55% | 2,221,700 | 4295億6728万 | +9.41% | 45.28 | 3.23 |
| 11/18 | 2,130 | 2,164 | 2,123 | 2,163 | +1.93% | 2,032,800 | 4271億9725万 | +9.35% | 45.03 | 3.22 |
| 11/15 | 2,040 | 2,150 | 2,029 | 2,122 | +4.58% | 5,163,500 | 4190億9966万 | +7.72% | 44.18 | 3.16 |
| 11/14 | 2,035 | 2,040 | 2,008 | 2,029 | -0.1% | 1,442,500 | 4007億3196万 | +3.36% | 42.24 | 3.02 |
| 11/13 | 2,031 | 2,037 | 2,019 | 2,031 | 0% | 1,036,900 | 4011億2696万 | +3.57% | 42.28 | 3.02 |
| 11/12 | 2,027 | 2,047 | 2,027 | 2,031 | +0.59% | 1,350,200 | 4011億2696万 | +3.78% | 42.28 | 3.02 |
| 11/11 | 2,008 | 2,029 | 2,008 | 2,019 | +0.4% | 994,900 | 3987億5694万 | +3.38% | 42.03 | 3 |
| 11/08 | 2,029 | 2,029 | 2,004 | 2,011 | -0.74% | 1,349,100 | 3971億7692万 | +3.02% | 41.87 | 2.99 |
| 11/07 | 1,991 | 2,032 | 1,989 | 2,026 | +1.81% | 2,301,200 | 4001億3945万 | +3.9% | 42.18 | 3.01 |
| 11/06 | 1,991 | 1,995 | 1,985 | 1,990 | +0.3% | 844,100 | 3930億2937万 | +2.21% | 41.43 | 2.96 |
| 11/05 | 1,980 | 1,990 | 1,964 | 1,984 | +0.76% | 1,343,900 | 3918億4436万 | +1.9% | 41.3 | 2.95 |
| 11/01 | 1,959 | 1,969 | 1,957 | 1,969 | +0.2% | 1,001,200 | 3888億8183万 | +1.18% | 40.99 | 2.93 |
| 10/31 | 1,959 | 1,973 | 1,958 | 1,965 | +0.82% | 882,500 | 3880億9182万 | +0.92% | 40.91 | 2.92 |
| 10/30 | 1,951 | 1,951 | 1,937 | 1,949 | -0.05% | 1,135,000 | 3849億3178万 | +0.1% | 40.57 | 2.9 |
| 10/29 | 1,953 | 1,962 | 1,949 | 1,950 | -0.15% | 875,000 | 3851億2929万 | +0.15% | 40.6 | 2.9 |
| 10/28 | 1,959 | 1,960 | 1,947 | 1,953 | -0.15% | 688,400 | 3857億2179万 | +0.36% | 40.66 | 2.9 |
| 10/25 | 1,945 | 1,957 | 1,943 | 1,956 | +0.57% | 1,212,700 | 3863億1430万 | +0.62% | 40.72 | 2.91 |
| 10/24 | 1,950 | 1,952 | 1,940 | 1,945 | -0.05% | 733,400 | 3841億4177万 | +0.1% | 40.49 | 2.89 |
| 10/23 | 1,931 | 1,951 | 1,928 | 1,946 | +1.2% | 1,018,000 | 3843億3928万 | +0.21% | 40.51 | 2.89 |
| 10/21 | 1,917 | 1,929 | 1,915 | 1,923 | +0.68% | 688,000 | 3797億9673万 | -0.88% | 40.03 | 2.86 |
| 10/18 | 1,921 | 1,933 | 1,908 | 1,910 | -0.88% | 1,041,300 | 3772億2920万 | -1.44% | 39.76 | 2.84 |
| 10/17 | 1,922 | 1,937 | 1,921 | 1,927 | +0.36% | 816,900 | 3805億8673万 | -0.52% | 40.12 | 2.87 |
| 10/16 | 1,917 | 1,932 | 1,913 | 1,920 | +0.52% | 993,800 | 3792億422万 | -0.78% | 39.97 | 2.86 |
| 10/15 | 1,921 | 1,925 | 1,906 | 1,910 | +0.1% | 1,611,200 | 3772億2920万 | -1.14% | 39.76 | 2.84 |
| 10/11 | 1,921 | 1,930 | 1,900 | 1,908 | -0.78% | 1,684,800 | 3768億3419万 | -1.09% | 39.72 | 2.84 |
| 10/10 | 1,952 | 1,952 | 1,921 | 1,923 | -1.69% | 1,077,000 | 3797億9673万 | -0.1% | 40.03 | 2.86 |
| 10/09 | 1,943 | 1,961 | 1,939 | 1,956 | 0% | 671,800 | 3863億1430万 | +1.82% | 40.72 | 2.91 |
| 10/08 | 1,967 | 1,978 | 1,954 | 1,956 | -0.15% | 962,300 | 3863億1430万 | +2.14% | 40.72 | 2.91 |
| 10/07 | 1,947 | 1,959 | 1,942 | 1,959 | +1.19% | 1,084,800 | 3869億680万 | +2.57% | 40.78 | 2.91 |
| 10/04 | 1,938 | 1,946 | 1,921 | 1,936 | -0.36% | 1,322,800 | 3823億6425万 | +1.73% | 40.3 | 2.88 |
| 10/03 | 1,952 | 1,962 | 1,942 | 1,943 | -1.57% | 1,325,400 | 3837億4677万 | +2.37% | 40.45 | 2.89 |
| 10/02 | 1,956 | 1,982 | 1,954 | 1,974 | +0.71% | 1,277,000 | 3898億6934万 | +4.28% | 41.1 | 2.94 |
| 10/01 | 1,958 | 1,974 | 1,947 | 1,960 | -0.31% | 1,038,200 | 3871億431万 | +3.87% | 40.8 | 2.91 |
| 09/30 | 1,980 | 1,996 | 1,962 | 1,966 | -1.06% | 1,528,700 | 3882億8932万 | +4.52% | 40.93 | 2.92 |
| 09/27 | 1,976 | 1,994 | 1,971 | 1,987 | +0.81% | 1,504,800 | 3924億3687万 | +5.97% | 41.37 | 2.95 |
| 09/26 | 1,976 | 1,987 | 1,966 | 1,971 | -0.4% | 1,048,700 | 3892億7683万 | +5.46% | 41.03 | 2.93 |
| 09/25 | 1,972 | 1,987 | 1,970 | 1,979 | 0% | 1,162,700 | 3908億5685万 | +6.23% | 41.2 | 2.94 |
| 09/24 | 1,938 | 1,986 | 1,938 | 1,979 | +2.12% | 1,945,900 | 3908億5685万 | +6.51% | 41.2 | 2.94 |
| 09/20 | 1,918 | 1,965 | 1,914 | 1,938 | +1.2% | 2,174,700 | 3827億5926万 | +4.59% | 40.35 | 2.88 |
| 09/19 | 1,906 | 1,926 | 1,904 | 1,915 | 0% | 1,189,500 | 3782億1671万 | +3.46% | 39.87 | 2.85 |
| 09/18 | 1,920 | 1,922 | 1,910 | 1,915 | -0.1% | 815,800 | 3782億1671万 | +3.46% | 39.87 | 2.85 |
| 09/17 | 1,900 | 1,917 | 1,897 | 1,917 | -0.16% | 993,100 | 3786億1171万 | +3.57% | 39.91 | 2.85 |
| 09/13 | 1,902 | 1,921 | 1,892 | 1,920 | +1.21% | 1,597,400 | 3792億422万 | +3.73% | 39.97 | 2.86 |
| 09/12 | 1,893 | 1,911 | 1,888 | 1,897 | +0.21% | 1,273,800 | 3746億6167万 | +2.54% | 39.49 | 2.82 |
