PER
2019/09/13~2020/02/14
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 |
02/14 | 762 | 764 | 761 | 764 | +0.13% | 43,900 | 132億3214万 | -6.37% | - | 0.34 |
02/13 | 769 | 769 | 762 | 763 | -0.65% | 55,600 | 132億1483万 | -6.84% | - | 0.34 |
02/12 | 776 | 776 | 768 | 768 | -1.03% | 40,100 | 133億142万 | -6.68% | - | 0.35 |
02/10 | 776 | 779 | 773 | 776 | +0.13% | 18,300 | 134億3998万 | -6.17% | - | 0.35 |
02/07 | 775 | 778 | 775 | 775 | -0.26% | 20,600 | 134億2266万 | -6.63% | - | 0.35 |
02/06 | 774 | 780 | 771 | 777 | +1.3% | 53,500 | 134億5730万 | -6.72% | - | 0.35 |
02/05 | 785 | 789 | 765 | 767 | -1.03% | 83,100 | 132億8410万 | -8.25% | - | 0.34 |
02/04 | 774 | 777 | 771 | 775 | +0.13% | 23,300 | 134億2266万 | -7.63% | - | 0.35 |
02/03 | 784 | 784 | 770 | 774 | -2.52% | 88,700 | 134億534万 | -8.08% | - | 0.35 |
01/31 | 844 | 844 | 791 | 794 | -3.76% | 102,700 | 137億5173万 | -6.15% | - | 0.36 |
01/30 | 835 | 835 | 825 | 825 | -1.32% | 30,300 | 142億8864万 | -2.71% | - | 0.37 |
01/29 | 830 | 836 | 827 | 836 | +1.33% | 14,100 | 144億7915万 | -1.65% | - | 0.38 |
01/28 | 839 | 840 | 825 | 825 | -2.14% | 53,600 | 142億8864万 | -2.94% | - | 0.37 |
01/27 | 840 | 847 | 840 | 843 | -0.47% | 23,700 | 146億39万 | -1.06% | - | 0.38 |
01/24 | 849 | 851 | 847 | 847 | 0% | 20,800 | 146億6967万 | -0.59% | - | 0.38 |
01/23 | 855 | 855 | 847 | 847 | -0.82% | 15,900 | 146億6967万 | -0.47% | - | 0.38 |
01/22 | 854 | 858 | 853 | 854 | 0% | 14,600 | 147億9091万 | +0.35% | - | 0.38 |
01/21 | 847 | 856 | 847 | 854 | +0.59% | 14,100 | 147億9091万 | +0.47% | - | 0.38 |
01/20 | 846 | 853 | 846 | 849 | +0.95% | 8,700 | 147億431万 | 0% | - | 0.38 |
01/17 | 840 | 849 | 840 | 841 | -0.36% | 32,100 | 145億6575万 | -0.94% | - | 0.38 |
01/16 | 842 | 851 | 842 | 844 | -0.82% | 30,300 | 146億1771万 | -0.47% | - | 0.38 |
01/15 | 847 | 851 | 846 | 851 | 0% | 26,300 | 147億3895万 | +0.47% | - | 0.38 |
01/14 | 855 | 855 | 848 | 851 | -0.23% | 14,200 | 147億3895万 | +0.59% | - | 0.38 |
01/10 | 858 | 858 | 848 | 853 | -0.23% | 15,400 | 147億7359万 | +0.95% | - | 0.38 |
01/09 | 850 | 855 | 850 | 855 | +1.54% | 20,600 | 148億823万 | +1.3% | - | 0.38 |
01/08 | 860 | 860 | 840 | 842 | -2.09% | 38,400 | 145億8307万 | -0.12% | - | 0.38 |
01/07 | 851 | 862 | 851 | 860 | +1.42% | 15,100 | 148億9482万 | +2.14% | - | 0.39 |
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 |