PER
2019/09/04~2020/02/04
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 |
02/04 | 1,689 | 1,723 | 1,679 | 1,717 | +0.7% | 7,301,400 | 5035億7127万 | -6.17% | 19.6 | 1.59 |
02/03 | 1,660 | 1,716 | 1,656 | 1,705 | -2.01% | 10,741,400 | 5000億5184万 | -7.14% | 19.46 | 1.58 |
01/31 | 1,737 | 1,759 | 1,703 | 1,740 | +1.1% | 10,553,100 | 5103億1683万 | -5.49% | 19.86 | 1.61 |
01/30 | 1,800 | 1,813 | 1,698 | 1,721 | -3.75% | 14,994,600 | 5047億4441万 | -6.72% | 19.65 | 1.59 |
01/29 | 1,815 | 1,817 | 1,763 | 1,788 | +0.62% | 9,278,100 | 5243億9454万 | -3.3% | 20.41 | 1.65 |
01/28 | 1,781 | 1,789 | 1,755 | 1,777 | -2.79% | 10,271,500 | 5211億6840万 | -3.84% | 20.29 | 1.64 |
01/27 | 1,825 | 1,856 | 1,815 | 1,828 | -3.02% | 7,656,200 | 5361億2596万 | -1.14% | 20.87 | 1.69 |
01/24 | 1,872 | 1,904 | 1,862 | 1,885 | +2.17% | 8,307,900 | 5528億4324万 | +1.95% | 21.52 | 1.74 |
01/23 | 1,885 | 1,887 | 1,839 | 1,845 | -2.74% | 7,784,900 | 5411億1181万 | -0.22% | 21.06 | 1.7 |
01/22 | 1,877 | 1,901 | 1,864 | 1,897 | +0.32% | 7,534,300 | 5563億6266万 | +2.65% | 21.66 | 1.75 |
01/21 | 1,903 | 1,910 | 1,876 | 1,891 | -1.1% | 5,922,500 | 5546億295万 | +2.6% | 21.59 | 1.75 |
01/20 | 1,900 | 1,929 | 1,900 | 1,912 | +0.63% | 5,732,100 | 5607億6195万 | +4.14% | 21.83 | 1.77 |
01/17 | 1,940 | 1,942 | 1,898 | 1,900 | +0.58% | 7,984,300 | 5572億4252万 | +3.88% | 21.69 | 1.76 |
01/16 | 1,899 | 1,905 | 1,869 | 1,889 | -1.2% | 7,379,400 | 5540億1638万 | +3.68% | 21.57 | 1.75 |
01/15 | 1,898 | 1,930 | 1,876 | 1,912 | +0.42% | 7,966,700 | 5607億6195万 | +5.34% | 21.83 | 1.77 |
01/14 | 1,910 | 1,950 | 1,896 | 1,904 | +1.22% | 11,989,700 | 5584億1566万 | +5.48% | 21.74 | 1.76 |
01/10 | 1,879 | 1,892 | 1,853 | 1,881 | +0.59% | 10,226,200 | 5516億7009万 | +4.67% | 21.47 | 1.74 |
01/09 | 1,808 | 1,870 | 1,800 | 1,870 | +5.59% | 11,843,200 | 5484億4395万 | +4.53% | 21.35 | 1.73 |
01/08 | 1,760 | 1,777 | 1,711 | 1,771 | +0.17% | 10,228,000 | 5194億868万 | -0.62% | 20.22 | 1.64 |
01/07 | 1,792 | 1,802 | 1,760 | 1,768 | -0.79% | 8,089,600 | 5185億2883万 | -0.62% | 20.18 | 1.63 |
01/06 | 1,779 | 1,820 | 1,768 | 1,782 | -2.41% | 6,772,600 | 5226億3483万 | +0.34% | 20.34 | 1.65 |
2019 |
12/30 | 1,823 | 1,829 | 1,788 | 1,826 | -0.33% | 6,256,800 | 5355億3939万 | +2.93% | 16.06 | 1.76 |
12/27 | 1,866 | 1,872 | 1,831 | 1,832 | -1.72% | 6,011,300 | 5372億9910万 | +3.56% | 16.11 | 1.77 |
12/26 | 1,853 | 1,871 | 1,846 | 1,864 | +0.38% | 6,061,500 | 5466億8424万 | +5.79% | 16.39 | 1.8 |
12/25 | 1,860 | 1,861 | 1,838 | 1,857 | +0.16% | 4,333,700 | 5446億3124万 | +5.87% | 16.33 | 1.79 |
12/24 | 1,832 | 1,858 | 1,818 | 1,854 | +0.87% | 6,788,100 | 5437億5138万 | +6.12% | 16.3 | 1.79 |
12/23 | 1,860 | 1,864 | 1,816 | 1,838 | -0.16% | 6,845,900 | 5390億5882万 | +5.57% | 16.16 | 1.77 |
12/20 | 1,807 | 1,843 | 1,807 | 1,841 | +2.05% | 8,626,800 | 5399億3867万 | +5.99% | 16.19 | 1.77 |
12/19 | 1,783 | 1,826 | 1,775 | 1,804 | +2.44% | 10,102,400 | 5290億8711万 | +4.1% | 15.86 | 1.74 |
12/18 | 1,801 | 1,801 | 1,736 | 1,761 | -2.87% | 13,355,200 | 5164億7583万 | +1.73% | 15.49 | 1.7 |
12/17 | 1,864 | 1,869 | 1,806 | 1,813 | -1.31% | 9,096,800 | 5317億2668万 | +4.8% | 15.94 | 1.75 |
12/16 | 1,860 | 1,860 | 1,824 | 1,837 | -1.61% | 7,686,400 | 5387億6553万 | +6.31% | 16.15 | 1.77 |
12/13 | 1,888 | 1,895 | 1,851 | 1,867 | +1.74% | 11,883,400 | 5475億6410万 | +8.23% | 16.42 | 1.8 |
12/12 | 1,790 | 1,858 | 1,787 | 1,835 | +3.32% | 16,281,700 | 5381億7896万 | +6.62% | 16.14 | 1.77 |
12/11 | 1,722 | 1,777 | 1,719 | 1,776 | +4.16% | 10,864,600 | 5208億7511万 | +3.26% | 15.62 | 1.71 |
12/10 | 1,727 | 1,734 | 1,697 | 1,705 | -1.84% | 6,721,900 | 5000億5184万 | -1.22% | 14.99 | 1.64 |
12/09 | 1,748 | 1,757 | 1,731 | 1,737 | +0.93% | 5,876,800 | 5094億3698万 | +0.23% | 15.27 | 1.67 |
12/06 | 1,712 | 1,745 | 1,701 | 1,721 | -0.12% | 8,376,700 | 5047億4441万 | -0.86% | 15.13 | 1.66 |
12/05 | 1,696 | 1,730 | 1,676 | 1,723 | +3.92% | 9,775,400 | 5053億3098万 | -0.98% | 15.15 | 1.66 |
12/04 | 1,663 | 1,672 | 1,648 | 1,658 | -2.01% | 6,667,100 | 4862億6742万 | -4.99% | 14.58 | 1.6 |
12/03 | 1,672 | 1,699 | 1,669 | 1,692 | +0.06% | 5,793,900 | 4962億3913万 | -3.59% | 14.88 | 1.63 |
12/02 | 1,697 | 1,715 | 1,688 | 1,691 | 0% | 4,416,700 | 4959億4584万 | -4.14% | 14.87 | 1.63 |
11/29 | 1,715 | 1,720 | 1,687 | 1,691 | -0.24% | 5,712,400 | 4959億4584万 | -4.41% | 14.87 | 1.63 |
11/28 | 1,722 | 1,733 | 1,692 | 1,695 | -0.94% | 6,386,200 | 4971億1898万 | -4.35% | 14.91 | 1.63 |
11/27 | 1,730 | 1,741 | 1,706 | 1,711 | -1.04% | 6,261,700 | 5018億1155万 | -3.55% | 15.05 | 1.65 |
11/26 | 1,738 | 1,752 | 1,724 | 1,729 | +2.25% | 12,075,400 | 5070億9069万 | -2.76% | 15.2 | 1.67 |
11/25 | 1,665 | 1,706 | 1,658 | 1,691 | +1.99% | 7,269,000 | 4959億4584万 | -5% | 14.87 | 1.63 |
11/22 | 1,640 | 1,683 | 1,636 | 1,658 | -0.24% | 7,481,300 | 4862億6742万 | -6.91% | 14.58 | 1.6 |
11/21 | 1,664 | 1,668 | 1,626 | 1,662 | -1.36% | 11,108,900 | 4874億4056万 | -6.73% | 14.61 | 1.6 |
11/20 | 1,663 | 1,717 | 1,656 | 1,685 | -0.59% | 9,398,200 | 4941億8613万 | -5.55% | 14.82 | 1.62 |
11/19 | 1,739 | 1,739 | 1,685 | 1,695 | -3.09% | 9,633,900 | 4971億1898万 | -4.83% | 14.91 | 1.63 |
11/18 | 1,765 | 1,771 | 1,740 | 1,749 | +0.23% | 8,498,300 | 5129億5640万 | -1.3% | 15.38 | 1.69 |
11/15 | 1,750 | 1,762 | 1,726 | 1,745 | -0.34% | 7,677,200 | 5117億8326万 | -0.85% | 15.34 | 1.68 |
11/14 | 1,723 | 1,779 | 1,721 | 1,751 | +0.92% | 9,699,100 | 5135億4297万 | +0.06% | 15.4 | 1.69 |
11/13 | 1,756 | 1,761 | 1,722 | 1,735 | -1.25% | 7,406,800 | 5088億5041万 | -0.12% | 15.26 | 1.67 |
11/12 | 1,755 | 1,763 | 1,735 | 1,757 | -0.28% | 8,297,600 | 5153億269万 | +1.74% | 15.45 | 1.69 |
11/11 | 1,776 | 1,788 | 1,753 | 1,762 | -0.45% | 9,016,300 | 5167億6911万 | +2.74% | 15.49 | 1.7 |
11/08 | 1,841 | 1,842 | 1,751 | 1,770 | -2.75% | 15,026,900 | 5191億1540万 | +3.81% | 15.56 | 1.71 |
11/07 | 1,850 | 1,888 | 1,814 | 1,820 | -4.81% | 19,013,500 | 5337億7968万 | +7.57% | 16 | 1.75 |
11/06 | 1,890 | 1,919 | 1,883 | 1,912 | +2.03% | 11,320,000 | 5607億6195万 | +14.01% | 16.81 | 1.84 |
11/05 | 1,930 | 1,938 | 1,873 | 1,874 | +3.08% | 14,393,500 | 5496億1710万 | +12.89% | 16.48 | 1.81 |
11/01 | 1,785 | 1,832 | 1,775 | 1,818 | -0.16% | 9,662,100 | 5331億9310万 | +10.65% | 15.99 | 1.75 |
10/31 | 1,887 | 1,888 | 1,767 | 1,821 | -2.15% | 17,643,400 | 5340億7296万 | +11.86% | 16.01 | 1.75 |
10/30 | 1,862 | 1,885 | 1,841 | 1,861 | -1.64% | 11,546,000 | 5458億438万 | +15.23% | 16.36 | 1.79 |
10/29 | 1,945 | 1,950 | 1,875 | 1,892 | -1.3% | 16,620,700 | 5548億9623万 | +18.4% | 16.64 | 1.82 |
10/28 | 1,849 | 1,918 | 1,834 | 1,917 | +5.33% | 16,524,900 | 5622億2837万 | +21.33% | 16.86 | 1.85 |
10/25 | 1,839 | 1,855 | 1,800 | 1,820 | +2.59% | 14,554,400 | 5337億7968万 | +16.44% | 16 | 1.75 |
10/24 | 1,780 | 1,812 | 1,769 | 1,774 | +1.43% | 13,108,700 | 5202億8854万 | +14.45% | 15.6 | 1.71 |
10/23 | 1,773 | 1,783 | 1,714 | 1,749 | -2.62% | 14,962,700 | 5129億5640万 | +13.65% | 15.38 | 1.69 |
10/21 | 1,775 | 1,820 | 1,759 | 1,796 | +0.45% | 12,835,000 | 5267億4082万 | +17.46% | 15.79 | 1.73 |
10/18 | 1,744 | 1,800 | 1,727 | 1,788 | +4.26% | 22,950,500 | 5243億9454万 | +17.94% | 15.72 | 1.72 |
10/17 | 1,694 | 1,730 | 1,664 | 1,715 | +1.6% | 15,154,600 | 5029億8469万 | +14.11% | 15.08 | 1.65 |
10/16 | 1,736 | 1,768 | 1,669 | 1,688 | -0.53% | 22,439,100 | 4950億6598万 | +13.14% | 14.84 | 1.63 |
10/15 | 1,666 | 1,707 | 1,636 | 1,697 | +5.27% | 21,129,300 | 4977億555万 | +14.43% | 14.92 | 1.64 |
10/11 | 1,508 | 1,616 | 1,505 | 1,612 | +8.55% | 29,544,700 | 4727億7628万 | +9.59% | 14.18 | 1.55 |
10/10 | 1,436 | 1,485 | 1,430 | 1,485 | +2.98% | 11,335,000 | 4355億2902万 | +1.64% | 13.06 | 1.43 |
10/09 | 1,470 | 1,478 | 1,428 | 1,442 | -3.42% | 15,129,900 | 4229億1774万 | -1.03% | 12.68 | 1.39 |
10/08 | 1,455 | 1,502 | 1,447 | 1,493 | +3.75% | 12,148,800 | 4378億7530万 | +2.75% | 13.13 | 1.44 |
10/07 | 1,484 | 1,493 | 1,437 | 1,439 | -1.71% | 6,556,100 | 4220億3789万 | -0.48% | 12.65 | 1.39 |
10/04 | 1,476 | 1,479 | 1,448 | 1,464 | -0.54% | 6,263,700 | 4293億7002万 | +1.74% | 12.87 | 1.41 |
10/03 | 1,452 | 1,472 | 1,443 | 1,472 | -1.47% | 6,994,600 | 4317億1631万 | +2.87% | 12.94 | 1.42 |
10/02 | 1,465 | 1,522 | 1,451 | 1,494 | +2.12% | 13,528,600 | 4381億6859万 | +4.99% | 13.14 | 1.44 |
10/01 | 1,469 | 1,474 | 1,453 | 1,463 | +0.9% | 6,589,800 | 4290億7674万 | +3.54% | 12.87 | 1.41 |
09/30 | 1,448 | 1,471 | 1,435 | 1,450 | -1.83% | 6,405,100 | 4252億6403万 | +3.13% | 12.75 | 1.4 |
09/27 | 1,447 | 1,478 | 1,410 | 1,477 | +1.86% | 9,150,300 | 4331億8274万 | +5.5% | 12.99 | 1.42 |
09/26 | 1,476 | 1,481 | 1,447 | 1,450 | +0.28% | 7,901,300 | 4252億6403万 | +4.09% | 12.75 | 1.4 |
09/25 | 1,467 | 1,467 | 1,435 | 1,446 | -3.41% | 8,704,100 | 4240億9088万 | +4.18% | 12.72 | 1.39 |
09/24 | 1,449 | 1,510 | 1,446 | 1,497 | +3.81% | 9,928,000 | 4390億4845万 | +8.4% | 13.16 | 1.44 |
09/20 | 1,445 | 1,463 | 1,419 | 1,442 | +0.49% | 7,371,500 | 4229億1774万 | +5.1% | 12.68 | 1.39 |
09/19 | 1,484 | 1,498 | 1,427 | 1,435 | -2.97% | 9,876,400 | 4208億6474万 | +5.13% | 12.62 | 1.38 |
09/18 | 1,515 | 1,523 | 1,478 | 1,479 | -1.79% | 5,516,700 | 4337億6931万 | +8.91% | 13.01 | 1.43 |
09/17 | 1,485 | 1,507 | 1,483 | 1,506 | +0.87% | 5,933,700 | 4416億8802万 | +11.64% | 13.24 | 1.45 |
09/13 | 1,495 | 1,497 | 1,472 | 1,493 | +0.2% | 6,981,300 | 4378億7530万 | +11.58% | 13.13 | 1.44 |
09/12 | 1,500 | 1,517 | 1,485 | 1,490 | +0.74% | 8,664,400 | 4369億9545万 | +12.11% | 13.1 | 1.44 |
09/11 | 1,474 | 1,487 | 1,465 | 1,479 | +0.68% | 7,696,400 | 4337億6931万 | +12.22% | 13.01 | 1.43 |
09/10 | 1,451 | 1,476 | 1,440 | 1,469 | +2.08% | 7,700,300 | 4308億3645万 | +11.97% | 12.92 | 1.42 |
09/09 | 1,443 | 1,469 | 1,436 | 1,439 | -0.76% | 6,159,100 | 4220億3789万 | +10.02% | 12.65 | 1.39 |
09/06 | 1,445 | 1,454 | 1,423 | 1,450 | +2.18% | 9,297,000 | 4252億6403万 | +10.94% | 12.75 | 1.4 |
09/05 | 1,379 | 1,423 | 1,379 | 1,419 | +4.57% | 10,973,200 | 4161億7217万 | +8.49% | 12.48 | 1.37 |
09/04 | 1,359 | 1,369 | 1,340 | 1,357 | -1.17% | 8,607,400 | 3979億8847万 | +3.67% | 11.93 | 1.31 |