PER
2019/02/25~2020/01/29
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 |
01/29 | 1,900 | 1,900 | 1,881 | 1,882 | -0.48% | 800 | 27億6295万 | +0.86% | - | 0.31 |
01/27 | 1,891 | 1,891 | 1,891 | 1,891 | 0% | 200 | 27億7616万 | +1.5% | - | 0.31 |
01/24 | 1,891 | 1,891 | 1,891 | 1,891 | 0% | 100 | 27億7616万 | +1.67% | - | 0.31 |
01/23 | 1,891 | 1,891 | 1,891 | 1,891 | -1.46% | 200 | 27億7616万 | +1.83% | - | 0.31 |
01/21 | 1,919 | 1,919 | 1,919 | 1,919 | +1% | 100 | 28億1727万 | +3.62% | - | 0.32 |
01/20 | 1,879 | 1,900 | 1,878 | 1,900 | +1.06% | 5,800 | 27億8937万 | +2.87% | - | 0.31 |
01/17 | 1,871 | 1,880 | 1,870 | 1,880 | +0.43% | 2,500 | 27億6001万 | +1.95% | - | 0.31 |
01/16 | 1,872 | 1,872 | 1,872 | 1,872 | -1.37% | 100 | 27億4827万 | +1.74% | - | 0.31 |
01/14 | 1,898 | 1,898 | 1,898 | 1,898 | +1.23% | 100 | 27億8644万 | +3.1% | - | 0.31 |
01/10 | 1,875 | 1,875 | 1,875 | 1,875 | +1.9% | 100 | 27億5267万 | +2.07% | - | 0.31 |
01/09 | 1,840 | 1,840 | 1,840 | 1,840 | -0.27% | 1,000 | 27億129万 | +0.27% | - | 0.3 |
01/07 | 1,850 | 1,850 | 1,845 | 1,845 | -2.38% | 200 | 27億863万 | +0.71% | - | 0.3 |
2019 |
12/30 | 1,890 | 1,890 | 1,890 | 1,890 | +1.67% | 100 | 27億7469万 | +3.22% | - | 0.31 |
12/27 | 1,859 | 1,859 | 1,859 | 1,859 | +0.65% | 100 | 27億2918万 | +1.81% | - | 0.31 |
12/26 | 1,860 | 1,860 | 1,847 | 1,847 | +0.05% | 200 | 27億1156万 | +1.32% | - | 0.3 |
12/25 | 1,850 | 1,850 | 1,846 | 1,846 | -2.33% | 1,200 | 27億1009万 | +1.37% | - | 0.3 |
12/23 | 1,841 | 1,890 | 1,841 | 1,890 | +3.28% | 400 | 27億7469万 | +3.85% | - | 0.31 |
12/18 | 1,854 | 1,854 | 1,830 | 1,830 | -1.29% | 300 | 26億8661万 | +0.66% | - | 0.3 |
12/16 | 1,854 | 1,854 | 1,854 | 1,854 | +0.11% | 200 | 27億2184万 | +1.92% | - | 0.31 |
12/11 | 1,852 | 1,852 | 1,852 | 1,852 | +0.11% | 100 | 27億1890万 | +1.7% | - | 0.31 |
12/10 | 1,850 | 1,850 | 1,850 | 1,850 | -2.12% | 100 | 27億1597万 | +1.54% | - | 0.31 |
12/06 | 1,828 | 1,890 | 1,828 | 1,890 | +4.71% | 1,500 | 27億7469万 | +3.79% | - | 0.31 |
12/04 | 1,805 | 1,805 | 1,805 | 1,805 | -0.93% | 200 | 26億4990万 | -0.77% | - | 0.3 |
12/02 | 1,822 | 1,822 | 1,822 | 1,822 | 0% | 200 | 26億7486万 | +0.16% | - | 0.3 |
11/28 | 1,822 | 1,850 | 1,822 | 1,822 | 0% | 1,900 | 26億7486万 | +0.11% | - | 0.3 |
11/27 | 1,820 | 1,822 | 1,820 | 1,822 | +0.11% | 1,300 | 26億7486万 | +0.11% | - | 0.3 |
11/26 | 1,820 | 1,820 | 1,820 | 1,820 | +1.11% | 1,900 | 26億7192万 | -0.05% | - | 0.3 |
11/25 | 1,780 | 1,800 | 1,761 | 1,800 | +1.12% | 700 | 26億4256万 | -1.15% | - | 0.3 |
11/22 | 1,820 | 1,820 | 1,780 | 1,780 | 0% | 200 | 26億1320万 | -2.31% | - | 0.29 |
11/21 | 1,780 | 1,780 | 1,780 | 1,780 | -2.2% | 100 | 26億1320万 | -2.41% | - | 0.29 |
11/15 | 1,820 | 1,820 | 1,820 | 1,820 | +2.19% | 100 | 26億7192万 | -0.33% | - | 0.3 |
11/14 | 1,780 | 1,781 | 1,780 | 1,781 | -6.26% | 200 | 26億1467万 | -2.36% | - | 0.29 |
11/13 | 1,799 | 1,900 | 1,799 | 1,900 | +5.56% | 900 | 27億8937万 | +4.17% | - | 0.31 |
11/12 | 1,820 | 1,820 | 1,800 | 1,800 | -1.1% | 1,400 | 26億4256万 | -1.04% | - | 0.3 |
11/11 | 1,786 | 1,820 | 1,786 | 1,820 | +1.9% | 400 | 26億7192万 | 0% | - | 0.3 |
11/08 | 1,810 | 1,810 | 1,784 | 1,786 | -1.38% | 600 | 26億2201万 | -1.98% | - | 0.29 |
11/07 | 1,810 | 1,811 | 1,810 | 1,811 | +2.2% | 200 | 26億5871万 | -0.77% | - | 0.3 |
11/05 | 1,772 | 1,772 | 1,772 | 1,772 | +0.06% | 100 | 26億146万 | -3.06% | - | 0.29 |
11/01 | 1,771 | 1,771 | 1,771 | 1,771 | -2.21% | 100 | 25億9999万 | -3.33% | - | 0.29 |
10/31 | 1,811 | 1,811 | 1,811 | 1,811 | 0% | 100 | 26億5871万 | -1.47% | - | 0.3 |
10/30 | 1,811 | 1,811 | 1,811 | 1,811 | -2.16% | 400 | 26億5871万 | -1.74% | - | 0.3 |
10/29 | 1,851 | 1,851 | 1,851 | 1,851 | 0% | 100 | 27億1744万 | +0.38% | - | 0.31 |
10/21 | 1,851 | 1,851 | 1,851 | 1,851 | -2.12% | 100 | 27億1744万 | +0.38% | - | 0.31 |
10/18 | 1,891 | 1,891 | 1,891 | 1,891 | 0% | 400 | 27億7616万 | +2.55% | - | 0.31 |
10/10 | 1,811 | 1,891 | 1,811 | 1,891 | +4.42% | 400 | 27億7616万 | +2.49% | - | 0.31 |
10/08 | 1,811 | 1,811 | 1,811 | 1,811 | -1.84% | 100 | 26億5871万 | -1.9% | - | 0.3 |
10/07 | 1,805 | 1,845 | 1,805 | 1,845 | +2.44% | 200 | 27億863万 | -0.32% | - | 0.3 |
09/30 | 1,801 | 1,801 | 1,801 | 1,801 | -2.17% | 200 | 26億4403万 | -2.86% | - | 0.3 |
09/25 | 1,841 | 1,841 | 1,841 | 1,841 | 0% | 100 | 27億275万 | -0.75% | - | 0.3 |
09/24 | 1,910 | 1,910 | 1,841 | 1,841 | +0.6% | 300 | 27億275万 | -0.75% | - | 0.3 |
09/20 | 1,950 | 1,950 | 1,830 | 1,830 | 0% | 600 | 26億8661万 | -1.35% | - | 0.3 |
09/19 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 300 | 26億8661万 | -1.4% | - | 0.3 |
09/18 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 500 | 26億8661万 | -1.4% | - | 0.3 |
09/13 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 1,000 | 26億8661万 | -1.45% | - | 0.3 |
09/04 | 1,830 | 1,830 | 1,829 | 1,830 | +4.33% | 300 | 26億8661万 | -1.4% | - | 0.3 |
08/28 | 1,754 | 1,754 | 1,754 | 1,754 | -2.07% | 300 | 25億7503万 | -5.5% | - | 0.29 |
08/27 | 1,751 | 1,791 | 1,751 | 1,791 | +0.34% | 500 | 26億2935万 | -3.61% | - | 0.3 |
08/23 | 1,787 | 1,787 | 1,785 | 1,785 | -2.19% | 300 | 26億2054万 | -4.03% | - | 0.29 |
08/22 | 1,825 | 1,825 | 1,825 | 1,825 | -1.35% | 100 | 26億7926万 | -2.14% | - | 0.3 |
08/16 | 1,850 | 1,850 | 1,850 | 1,850 | -1.44% | 100 | 27億1597万 | -1.02% | - | 0.31 |
08/08 | 1,845 | 1,877 | 1,845 | 1,877 | 0% | 2,000 | 27億5561万 | +0.27% | - | 0.31 |
07/26 | 1,877 | 1,877 | 1,877 | 1,877 | 0% | 200 | 27億5561万 | +0.37% | - | 0.31 |
07/19 | 1,837 | 1,877 | 1,837 | 1,877 | -2.04% | 300 | 27億5561万 | +0.43% | - | 0.31 |
07/08 | 1,930 | 1,930 | 1,916 | 1,916 | -0.73% | 1,800 | 28億1286万 | +2.62% | - | 0.32 |
07/05 | 1,891 | 1,930 | 1,891 | 1,930 | +4.27% | 300 | 28億3341万 | +3.49% | - | 0.32 |
07/03 | 1,851 | 1,851 | 1,851 | 1,851 | 0% | 500 | 27億1744万 | -0.64% | - | 0.31 |
07/01 | 1,851 | 1,851 | 1,851 | 1,851 | +0.11% | 100 | 27億1744万 | -0.75% | - | 0.31 |
06/24 | 1,849 | 1,849 | 1,849 | 1,849 | -3.6% | 100 | 27億1450万 | -0.91% | - | 0.31 |
06/14 | 1,918 | 1,918 | 1,918 | 1,918 | 0% | 100 | 28億1580万 | +2.73% | - | 0.32 |
06/13 | 1,918 | 1,918 | 1,918 | 1,918 | 0% | 100 | 28億1580万 | +2.79% | - | 0.32 |
06/12 | 1,918 | 1,918 | 1,918 | 1,918 | 0% | 100 | 28億1580万 | +2.9% | - | 0.32 |
06/11 | 1,844 | 1,918 | 1,844 | 1,918 | +4.01% | 400 | 28億1580万 | +2.95% | - | 0.32 |
06/07 | 1,844 | 1,844 | 1,844 | 1,844 | +0.05% | 100 | 27億716万 | -1.18% | - | 0.3 |
06/06 | 1,845 | 1,845 | 1,843 | 1,843 | +0.05% | 1,300 | 27億569万 | -1.55% | - | 0.3 |
06/04 | 1,842 | 1,842 | 1,842 | 1,842 | 0% | 900 | 27億422万 | -2.07% | - | 0.3 |
06/03 | 1,842 | 1,842 | 1,842 | 1,842 | 0% | 800 | 27億422万 | -2.54% | - | 0.3 |
05/30 | 1,850 | 1,850 | 1,842 | 1,842 | +0.11% | 500 | 27億422万 | -2.95% | - | 0.3 |
05/29 | 1,831 | 1,840 | 1,831 | 1,840 | +1.38% | 1,200 | 27億129万 | -3.36% | - | 0.3 |
05/24 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 500 | 26億6458万 | -4.92% | - | 0.3 |
05/23 | 1,815 | 1,815 | 1,815 | 1,815 | +0.17% | 800 | 26億6458万 | -5.17% | - | 0.3 |
05/22 | 1,812 | 1,812 | 1,812 | 1,812 | -1.25% | 800 | 26億6018万 | -5.72% | - | 0.3 |
05/21 | 1,835 | 1,835 | 1,835 | 1,835 | -3.93% | 700 | 26億9395万 | -4.87% | - | 0.3 |
05/17 | 1,910 | 1,910 | 1,910 | 1,910 | -0.78% | 400 | 28億405万 | -1.34% | - | 0.32 |
05/08 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 100 | 28億2607万 | -0.72% | - | 0.32 |
05/07 | 1,925 | 1,925 | 1,925 | 1,925 | +4.34% | 200 | 28億2607万 | -0.88% | - | 0.32 |
04/26 | 1,845 | 1,846 | 1,845 | 1,845 | +0.44% | 300 | 27億863万 | -5.19% | - | 0.3 |
04/25 | 1,842 | 1,842 | 1,837 | 1,837 | +0.11% | 400 | 26億9688万 | -5.99% | - | 0.3 |
04/22 | 1,835 | 1,835 | 1,835 | 1,835 | -2.13% | 2,000 | 26億9395万 | -6.47% | - | 0.3 |
04/19 | 1,880 | 1,881 | 1,875 | 1,875 | +0.21% | 500 | 27億5267万 | -4.77% | - | 0.31 |
04/18 | 1,900 | 1,900 | 1,871 | 1,871 | -1.47% | 300 | 27億4680万 | -5.22% | - | 0.31 |
04/17 | 1,871 | 1,900 | 1,871 | 1,899 | +0.8% | 1,400 | 27億8790万 | -4.04% | - | 0.31 |
04/16 | 1,884 | 1,884 | 1,884 | 1,884 | +0.75% | 100 | 27億6588万 | -4.99% | - | 0.31 |
04/12 | 1,880 | 1,880 | 1,870 | 1,870 | -0.53% | 300 | 27億4533万 | -5.94% | - | 0.31 |
04/11 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 100 | 27億6001万 | -5.58% | - | 0.31 |
04/10 | 1,880 | 1,880 | 1,880 | 1,880 | -1.05% | 100 | 27億6001万 | -5.62% | - | 0.31 |
04/09 | 1,870 | 1,910 | 1,870 | 1,900 | -4.52% | 900 | 27億8937万 | -4.62% | - | 0.31 |
03/26 | 1,980 | 1,990 | 1,980 | 1,990 | -0.5% | 400 | 29億2150万 | -0.1% | - | 0.32 |
03/20 | 2,000 | 2,000 | 2,000 | 2,000 | -3.15% | 100 | 29億3618万 | +0.65% | - | 0.32 |
02/27 | 2,100 | 2,100 | 2,065 | 2,065 | 0% | 500 | 30億3161万 | +3.93% | - | 0.33 |
02/25 | 2,045 | 2,065 | 2,045 | 2,065 | +1.72% | 200 | 30億3161万 | +4.03% | - | 0.33 |