PER
2019/08/06~2020/01/06
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 |
01/06 | 850 | 855 | 846 | 848 | -0.35% | 25,600 | 146億8699万 | +0.83% | - | 0.38 |
2019 |
12/30 | 855 | 858 | 850 | 851 | -0.7% | 12,400 | 147億3895万 | +1.43% | - | 0.38 |
12/27 | 856 | 858 | 855 | 857 | +0.59% | 10,000 | 148億4286万 | +2.27% | - | 0.39 |
12/26 | 850 | 853 | 845 | 852 | +0.24% | 18,400 | 147億5627万 | +1.91% | - | 0.38 |
12/25 | 858 | 861 | 850 | 850 | -0.93% | 19,600 | 147億2163万 | +1.8% | - | 0.38 |
12/24 | 857 | 864 | 857 | 858 | +0.23% | 21,300 | 148億6018万 | +3% | - | 0.39 |
12/23 | 855 | 860 | 854 | 856 | +0.35% | 23,800 | 148億2555万 | +2.88% | - | 0.39 |
12/20 | 867 | 868 | 853 | 853 | -1.16% | 38,900 | 147億7359万 | +2.77% | - | 0.38 |
12/19 | 860 | 864 | 857 | 863 | +0.7% | 18,800 | 149億4678万 | +4.23% | - | 0.39 |
12/18 | 855 | 861 | 852 | 857 | +0.23% | 29,600 | 148億4286万 | +3.75% | - | 0.39 |
12/17 | 847 | 855 | 842 | 855 | +1.66% | 41,400 | 148億823万 | +3.76% | - | 0.38 |
12/16 | 847 | 847 | 839 | 841 | 0% | 16,800 | 145億6575万 | +2.19% | - | 0.38 |
12/13 | 841 | 848 | 838 | 841 | +1.33% | 53,600 | 145億6575万 | +2.44% | - | 0.38 |
12/12 | 832 | 833 | 827 | 830 | -0.12% | 24,100 | 143億7524万 | +1.1% | - | 0.37 |
12/11 | 834 | 837 | 830 | 831 | -0.48% | 26,800 | 143億9256万 | +1.22% | - | 0.37 |
12/10 | 840 | 841 | 835 | 835 | -0.36% | 21,700 | 144億6183万 | +1.71% | - | 0.38 |
12/09 | 833 | 840 | 833 | 838 | +0.96% | 31,200 | 145億1379万 | +2.07% | - | 0.38 |
12/06 | 825 | 830 | 825 | 830 | +0.48% | 23,700 | 143億7524万 | +1.22% | - | 0.37 |
12/05 | 823 | 827 | 820 | 826 | +0.49% | 21,600 | 143億596万 | +0.73% | - | 0.37 |
12/04 | 820 | 822 | 817 | 822 | +0.24% | 22,300 | 142億3668万 | +0.24% | - | 0.37 |
12/03 | 823 | 825 | 818 | 820 | -1.09% | 24,000 | 142億204万 | -0.12% | - | 0.37 |
12/02 | 829 | 831 | 826 | 829 | +0.85% | 22,200 | 143億5792万 | +0.97% | - | 0.37 |
11/29 | 823 | 827 | 822 | 822 | -0.12% | 12,700 | 142億3668万 | +0.24% | - | 0.37 |
11/28 | 825 | 825 | 820 | 823 | -0.24% | 11,400 | 142億5400万 | +0.24% | - | 0.37 |
11/27 | 822 | 825 | 821 | 825 | +1.1% | 10,000 | 142億8864万 | +0.49% | - | 0.37 |
11/26 | 817 | 823 | 816 | 816 | 0% | 30,600 | 141億3276万 | -0.61% | - | 0.37 |
11/25 | 824 | 825 | 815 | 816 | +0.49% | 31,200 | 141億3276万 | -0.61% | - | 0.37 |
11/22 | 819 | 821 | 812 | 812 | -0.73% | 26,700 | 140億6348万 | -1.22% | - | 0.37 |
11/21 | 819 | 819 | 811 | 818 | 0% | 19,700 | 141億6740万 | -0.61% | - | 0.37 |
11/20 | 817 | 823 | 816 | 818 | +0.12% | 29,600 | 141億6740万 | -0.61% | - | 0.37 |
11/19 | 812 | 819 | 811 | 817 | +0.62% | 22,800 | 141億5008万 | -0.73% | - | 0.37 |
11/18 | 819 | 819 | 811 | 812 | -0.37% | 17,300 | 140億6348万 | -1.22% | - | 0.37 |
11/15 | 808 | 815 | 806 | 815 | +1.37% | 19,000 | 141億1544万 | -0.97% | - | 0.37 |
11/14 | 812 | 813 | 802 | 804 | -1.23% | 46,700 | 139億2493万 | -2.19% | - | 0.36 |
11/13 | 815 | 817 | 813 | 814 | -0.37% | 15,800 | 140億9812万 | -1.09% | - | 0.37 |
11/12 | 810 | 821 | 810 | 817 | +2.13% | 60,200 | 141億5008万 | -0.73% | - | 0.37 |
11/11 | 834 | 834 | 800 | 800 | -3.61% | 75,900 | 138億5565万 | -2.79% | - | 0.36 |
11/08 | 836 | 837 | 830 | 830 | -0.24% | 27,300 | 143億7524万 | +0.61% | - | 0.37 |
11/07 | 836 | 838 | 828 | 832 | -0.6% | 25,100 | 144億988万 | +0.73% | - | 0.37 |
11/06 | 833 | 837 | 831 | 837 | +0.84% | 32,600 | 144億9647万 | +1.33% | - | 0.38 |
11/05 | 824 | 834 | 823 | 830 | +0.97% | 30,300 | 143億7524万 | +0.48% | - | 0.37 |
11/01 | 822 | 824 | 818 | 822 | 0% | 16,600 | 142億3668万 | -0.6% | - | 0.37 |
10/31 | 833 | 833 | 821 | 822 | -1.44% | 25,300 | 142億3668万 | -0.84% | - | 0.37 |
10/30 | 832 | 835 | 830 | 834 | +0.24% | 31,400 | 144億4451万 | +0.48% | - | 0.38 |
10/29 | 825 | 833 | 825 | 832 | +1.34% | 37,700 | 144億988万 | +0.12% | - | 0.37 |
10/28 | 821 | 822 | 818 | 821 | -0.12% | 24,800 | 142億1936万 | -1.2% | - | 0.37 |
10/25 | 827 | 830 | 814 | 822 | -0.36% | 43,700 | 142億3668万 | -1.08% | - | 0.37 |
10/24 | 830 | 832 | 823 | 825 | -0.84% | 30,500 | 142億8864万 | -0.84% | - | 0.37 |
10/23 | 832 | 834 | 818 | 832 | +0.48% | 50,800 | 144億988万 | 0% | - | 0.37 |
10/21 | 831 | 833 | 827 | 828 | +0.24% | 21,200 | 143億4060万 | -0.6% | - | 0.37 |
10/18 | 827 | 835 | 826 | 826 | 0% | 17,100 | 143億596万 | -0.84% | - | 0.37 |
10/17 | 832 | 832 | 825 | 826 | -0.6% | 16,000 | 143億596万 | -0.72% | - | 0.37 |
10/16 | 827 | 834 | 826 | 831 | +1.09% | 26,900 | 143億9256万 | -0.12% | - | 0.37 |
10/15 | 823 | 825 | 818 | 822 | +1.11% | 36,700 | 142億3668万 | -1.08% | - | 0.37 |
10/11 | 818 | 818 | 810 | 813 | -0.25% | 18,000 | 140億8080万 | -2.17% | - | 0.37 |
10/10 | 818 | 818 | 810 | 815 | 0% | 12,600 | 141億1544万 | -1.93% | - | 0.37 |
10/09 | 810 | 819 | 809 | 815 | +0.49% | 32,000 | 141億1544万 | -1.93% | - | 0.37 |
10/08 | 811 | 814 | 810 | 811 | -0.37% | 66,400 | 140億4616万 | -2.41% | - | 0.36 |
10/07 | 820 | 820 | 813 | 814 | -0.37% | 34,000 | 140億9812万 | -2.05% | - | 0.37 |
10/04 | 824 | 825 | 814 | 817 | -0.97% | 37,800 | 141億5008万 | -1.68% | - | 0.37 |
10/03 | 836 | 836 | 821 | 825 | -2.83% | 27,300 | 142億8864万 | -0.6% | - | 0.37 |
10/02 | 841 | 854 | 840 | 849 | +0.47% | 16,900 | 147億431万 | +2.41% | - | 0.38 |
10/01 | 835 | 848 | 832 | 845 | +1.32% | 13,100 | 146億3503万 | +2.18% | - | 0.38 |
09/30 | 840 | 840 | 832 | 834 | -1.3% | 14,600 | 144億4451万 | +0.85% | - | 0.38 |
09/27 | 848 | 855 | 841 | 845 | -1.4% | 31,300 | 146億3503万 | +2.18% | - | 0.38 |
09/26 | 859 | 868 | 853 | 857 | +0.23% | 36,700 | 148億4286万 | +3.63% | - | 0.39 |
09/25 | 846 | 858 | 843 | 855 | +0.35% | 27,500 | 148億823万 | +3.39% | - | 0.38 |
09/24 | 857 | 862 | 840 | 852 | -0.7% | 52,600 | 147億5627万 | +3.02% | - | 0.38 |
09/20 | 838 | 859 | 835 | 858 | +2.63% | 86,300 | 148億6018万 | +3.75% | - | 0.39 |
09/19 | 828 | 836 | 823 | 836 | +1.95% | 65,200 | 144億7915万 | +0.97% | - | 0.38 |
09/18 | 838 | 839 | 817 | 820 | -2.03% | 53,100 | 142億204万 | -1.09% | - | 0.37 |
09/17 | 849 | 850 | 828 | 837 | -1.06% | 38,300 | 144億9647万 | +0.72% | - | 0.38 |
09/13 | 829 | 847 | 827 | 846 | +0.59% | 70,400 | 146億5235万 | +1.56% | - | 0.38 |
09/12 | 830 | 845 | 826 | 841 | +1.82% | 57,200 | 145億6575万 | +0.84% | - | 0.38 |
09/11 | 814 | 826 | 814 | 826 | +1.35% | 49,000 | 143億596万 | -1.08% | - | 0.37 |
09/10 | 815 | 817 | 811 | 815 | +0.37% | 28,300 | 141億1544万 | -2.63% | - | 0.37 |
09/09 | 816 | 817 | 806 | 812 | -0.61% | 40,900 | 140億6348万 | -3.22% | - | 0.37 |
09/06 | 818 | 822 | 815 | 817 | -0.12% | 13,600 | 141億5008万 | -2.97% | - | 0.37 |
09/05 | 814 | 820 | 812 | 818 | +1.36% | 20,800 | 141億6740万 | -3.2% | - | 0.37 |
09/04 | 815 | 815 | 807 | 807 | -1.47% | 13,100 | 139億7689万 | -4.95% | - | 0.36 |
09/03 | 820 | 823 | 816 | 819 | -0.12% | 18,600 | 141億8472万 | -3.99% | - | 0.37 |
09/02 | 820 | 823 | 820 | 820 | -0.24% | 10,700 | 142億204万 | -4.32% | - | 0.37 |
08/30 | 805 | 824 | 802 | 822 | +3.01% | 29,000 | 142億3668万 | -4.53% | - | 0.37 |
08/29 | 801 | 802 | 797 | 798 | -0.37% | 18,700 | 138億2101万 | -7.75% | - | 0.36 |
08/28 | 809 | 809 | 799 | 801 | -0.74% | 30,000 | 138億7297万 | -7.93% | - | 0.36 |
08/27 | 801 | 813 | 801 | 807 | +1.38% | 36,800 | 139億7689万 | -7.67% | - | 0.36 |
08/26 | 816 | 816 | 795 | 796 | -3.52% | 48,000 | 137億8637万 | -9.34% | - | 0.36 |
08/23 | 830 | 830 | 819 | 825 | -0.96% | 36,700 | 142億8864万 | -6.46% | - | 0.37 |
08/22 | 851 | 851 | 831 | 833 | -2.23% | 32,800 | 144億2720万 | -5.77% | - | 0.37 |
08/21 | 858 | 858 | 850 | 852 | -0.47% | 29,500 | 147億5627万 | -4.05% | - | 0.38 |
08/20 | 859 | 861 | 856 | 856 | -0.12% | 11,600 | 148億2555万 | -3.82% | - | 0.39 |
08/19 | 862 | 864 | 855 | 857 | -0.35% | 30,500 | 148億4286万 | -4.03% | - | 0.39 |
08/16 | 864 | 866 | 859 | 860 | -0.81% | 10,000 | 148億9482万 | -3.91% | - | 0.39 |
08/15 | 860 | 868 | 857 | 867 | -0.12% | 18,300 | 150億1606万 | -3.34% | - | 0.39 |
08/14 | 868 | 872 | 865 | 868 | +0.23% | 20,400 | 150億3338万 | -3.45% | - | 0.39 |
08/13 | 875 | 875 | 865 | 866 | -2.04% | 27,500 | 149億9874万 | -3.88% | - | 0.39 |
08/09 | 880 | 886 | 876 | 884 | +1.14% | 14,000 | 153億1049万 | -2.1% | - | 0.4 |
08/08 | 871 | 888 | 871 | 874 | +0.46% | 14,400 | 151億3730万 | -3.32% | - | 0.39 |
08/07 | 864 | 879 | 864 | 870 | -1.02% | 16,400 | 150億6802万 | -3.87% | - | 0.39 |
08/06 | 850 | 881 | 850 | 879 | +0.92% | 40,900 | 152億2390万 | -3.09% | - | 0.4 |