PER
2019/08/05~2019/12/30
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 |
---|
2019 |
12/30 | 277 | 281 | 268 | 270 | -4.59% | 466,400 | 59億7743万 | +6.3% | - | 2.86 |
12/27 | 279 | 286 | 277 | 283 | +0.71% | 351,500 | 62億6523万 | +11.86% | - | 3 |
12/26 | 279 | 283 | 277 | 281 | +0.36% | 377,400 | 62億2095万 | +11.95% | - | 2.98 |
12/25 | 281 | 281 | 272 | 280 | +0.72% | 315,600 | 61億9881万 | +12.45% | - | 2.96 |
12/24 | 274 | 281 | 273 | 278 | +0.36% | 320,200 | 61億5453万 | +12.55% | - | 2.94 |
12/23 | 287 | 287 | 271 | 277 | -0.72% | 558,800 | 61億3240万 | +12.6% | - | 2.93 |
12/20 | 272 | 282 | 271 | 279 | +2.95% | 457,400 | 61億7667万 | +14.34% | - | 2.95 |
12/19 | 273 | 280 | 268 | 271 | -0.37% | 588,500 | 59億9956万 | +11.98% | - | 2.87 |
12/18 | 269 | 274 | 264 | 272 | +7.51% | 1,333,300 | 60億2170万 | +13.33% | - | 2.88 |
12/17 | 260 | 268 | 251 | 253 | 0% | 527,500 | 56億107万 | +6.75% | - | 2.68 |
12/16 | 241 | 265 | 241 | 253 | +4.98% | 594,500 | 56億107万 | +7.2% | - | 2.68 |
12/13 | 241 | 246 | 240 | 241 | +0.42% | 178,300 | 53億3540万 | +2.55% | - | 2.55 |
12/12 | 244 | 246 | 240 | 240 | -1.64% | 127,500 | 53億1327万 | +2.56% | - | 2.54 |
12/11 | 247 | 249 | 243 | 244 | 0% | 148,000 | 54億182万 | +4.27% | - | 2.58 |
12/10 | 240 | 248 | 239 | 244 | +2.52% | 280,400 | 54億182万 | +4.72% | - | 2.58 |
12/09 | 239 | 241 | 238 | 238 | +0.85% | 79,000 | 52億6899万 | +2.59% | - | 2.52 |
12/06 | 234 | 240 | 233 | 236 | +0.85% | 130,600 | 52億2471万 | +1.72% | - | 2.5 |
12/05 | 241 | 241 | 234 | 234 | -2.09% | 121,000 | 51億8043万 | +0.86% | - | 2.48 |
12/04 | 233 | 241 | 230 | 239 | +1.7% | 187,800 | 52億9113万 | +3.02% | - | 2.53 |
12/03 | 239 | 241 | 234 | 235 | -2.49% | 315,300 | 52億257万 | +0.86% | - | 2.49 |
12/02 | 248 | 251 | 236 | 241 | -2.43% | 435,900 | 53億3540万 | +2.55% | - | 2.55 |
11/29 | 244 | 249 | 244 | 247 | +1.65% | 240,200 | 54億6824万 | +4.66% | - | 2.62 |
11/28 | 241 | 246 | 240 | 243 | +1.25% | 272,600 | 53億7968万 | +2.1% | - | 2.57 |
11/27 | 240 | 244 | 238 | 240 | +0.42% | 205,600 | 53億1327万 | +0.84% | - | 2.54 |
11/26 | 245 | 252 | 237 | 239 | +1.7% | 697,600 | 52億9113万 | +0.42% | - | 2.53 |
11/25 | 234 | 240 | 233 | 235 | +0.43% | 315,100 | 52億257万 | -1.26% | - | 2.49 |
11/22 | 230 | 237 | 226 | 234 | +1.3% | 383,300 | 51億8043万 | -1.68% | - | 2.48 |
11/21 | 237 | 237 | 226 | 231 | -2.12% | 378,600 | 50億2351万 | -2.94% | - | 2.4 |
11/20 | 235 | 238 | 231 | 236 | -0.42% | 349,400 | 51億3225万 | -0.84% | - | 2.45 |
11/19 | 231 | 240 | 231 | 237 | +3.04% | 460,800 | 51億5399万 | -0.42% | - | 2.47 |
11/18 | 224 | 232 | 224 | 230 | +1.77% | 257,600 | 50億177万 | -3.77% | - | 2.39 |
11/15 | 222 | 226 | 220 | 226 | +1.8% | 269,400 | 49億1478万 | -5.83% | - | 2.35 |
11/14 | 224 | 227 | 220 | 222 | +2.3% | 347,600 | 48億2779万 | -7.88% | - | 2.31 |
11/13 | 222 | 222 | 213 | 217 | -1.81% | 580,300 | 47億1906万 | -10.7% | - | 2.26 |
11/12 | 223 | 228 | 221 | 221 | -1.78% | 300,400 | 48億604万 | -9.8% | - | 2.3 |
11/11 | 224 | 227 | 220 | 225 | 0% | 536,500 | 48億9303万 | -8.54% | - | 2.34 |
11/08 | 226 | 228 | 223 | 225 | -1.32% | 350,600 | 48億9303万 | -9.64% | - | 2.34 |
11/07 | 228 | 230 | 226 | 228 | -0.44% | 275,700 | 49億5827万 | -8.8% | - | 2.37 |
11/06 | 227 | 234 | 224 | 229 | +2.23% | 492,500 | 49億8002万 | -8.76% | - | 2.38 |
11/05 | 226 | 230 | 223 | 224 | -3.03% | 624,600 | 48億7128万 | -11.11% | - | 2.33 |
11/01 | 238 | 246 | 228 | 231 | 0% | 1,264,100 | 50億2351万 | -8.7% | - | 2.4 |
10/31 | 238 | 243 | 230 | 231 | -4.15% | 826,900 | 50億2351万 | -9.06% | - | 2.4 |
10/30 | 253 | 259 | 239 | 241 | -9.4% | 1,959,500 | 52億4098万 | -5.49% | - | 2.51 |
10/29 | 275 | 294 | 257 | 266 | -4.32% | 2,634,800 | 57億8465万 | +3.91% | - | 2.77 |
10/28 | 263 | 281 | 246 | 278 | +1.46% | 3,072,800 | 60億4561万 | +8.17% | - | 2.89 |
10/25 | 275 | 278 | 262 | 274 | -1.08% | 1,044,300 | 59億5863万 | +7.03% | - | 2.85 |
10/24 | 264 | 281 | 254 | 277 | +5.32% | 1,870,300 | 60億2387万 | +8.2% | - | 2.88 |
10/23 | 244 | 301 | 242 | 263 | +11.91% | 4,038,200 | 57億1941万 | +3.14% | - | 2.74 |
10/21 | 236 | 244 | 233 | 235 | 0% | 359,400 | 49億7881万 | -8.2% | - | 2.38 |
10/18 | 227 | 238 | 227 | 235 | +2.62% | 445,500 | 49億7881万 | -8.56% | - | 2.38 |
10/17 | 221 | 230 | 220 | 229 | +0.44% | 1,313,500 | 48億5169万 | -11.58% | - | 2.32 |
10/16 | 240 | 240 | 227 | 228 | -6.17% | 854,700 | 48億3050万 | -12.64% | - | 2.31 |
10/15 | 237 | 245 | 237 | 243 | +2.97% | 267,900 | 51億4830万 | -7.6% | - | 2.46 |
10/11 | 249 | 250 | 232 | 236 | -6.72% | 874,500 | 49億9999万 | -10.61% | - | 2.39 |
10/10 | 269 | 284 | 250 | 253 | -0.78% | 1,437,700 | 53億6016万 | -5.24% | - | 2.56 |
10/09 | 256 | 260 | 255 | 255 | -1.92% | 193,500 | 54億253万 | -4.85% | - | 2.58 |
10/08 | 261 | 269 | 257 | 260 | -0.76% | 321,200 | 55億847万 | -3.35% | - | 2.63 |
10/07 | 265 | 267 | 260 | 262 | -1.13% | 230,900 | 55億5084万 | -2.6% | - | 2.65 |
10/04 | 267 | 273 | 260 | 265 | -1.49% | 394,700 | 56億1440万 | -1.49% | - | 2.69 |
10/03 | 285 | 287 | 262 | 269 | -7.56% | 1,115,000 | 56億9914万 | 0% | - | 2.73 |
10/02 | 278 | 297 | 272 | 291 | +17.81% | 3,621,600 | 61億6525万 | +7.78% | - | 2.95 |
10/01 | 244 | 250 | 244 | 247 | +0.82% | 197,600 | 52億3304万 | -8.52% | - | 2.5 |
09/30 | 257 | 257 | 243 | 245 | -4.3% | 349,000 | 51億9067万 | -9.93% | - | 2.48 |
09/27 | 262 | 262 | 253 | 256 | -1.54% | 204,700 | 54億2372万 | -6.91% | - | 2.59 |
09/26 | 256 | 265 | 255 | 260 | +1.17% | 188,200 | 55億847万 | -6.14% | - | 2.63 |
09/25 | 259 | 261 | 252 | 257 | -1.91% | 327,200 | 54億4491万 | -7.89% | - | 2.6 |
09/24 | 263 | 265 | 259 | 262 | -0.38% | 137,700 | 55億5084万 | -7.09% | - | 2.65 |
09/20 | 270 | 270 | 261 | 263 | -2.59% | 161,400 | 53億9426万 | -7.07% | - | 2.58 |
09/19 | 264 | 273 | 263 | 270 | +1.89% | 184,300 | 55億3784万 | -5.26% | - | 2.65 |
09/18 | 276 | 290 | 263 | 265 | -1.12% | 689,800 | 54億3529万 | -7.99% | - | 2.6 |
09/17 | 259 | 281 | 256 | 268 | +1.9% | 356,800 | 54億9682万 | -7.59% | - | 2.63 |
09/13 | 269 | 270 | 260 | 263 | -2.95% | 299,200 | 53億9426万 | -9.93% | - | 2.58 |
09/12 | 279 | 281 | 268 | 271 | -2.87% | 238,900 | 55億5835万 | -7.51% | - | 2.66 |
09/11 | 277 | 283 | 273 | 279 | +2.2% | 162,500 | 57億2243万 | -5.42% | - | 2.74 |
09/10 | 275 | 282 | 273 | 273 | -1.44% | 121,600 | 55億9937万 | -7.46% | - | 2.68 |
09/09 | 276 | 278 | 268 | 277 | 0% | 227,900 | 56億8141万 | -6.1% | - | 2.72 |
09/06 | 286 | 286 | 276 | 277 | -3.48% | 318,300 | 56億8141万 | -6.42% | - | 2.72 |
09/05 | 290 | 292 | 281 | 287 | -0.35% | 302,200 | 58億8652万 | -3.37% | - | 2.82 |
09/04 | 286 | 292 | 278 | 288 | +1.05% | 350,900 | 59億703万 | -3.36% | - | 2.83 |
09/03 | 278 | 287 | 276 | 285 | +2.89% | 241,900 | 58億4550万 | -4.68% | - | 2.8 |
09/02 | 273 | 279 | 270 | 277 | +1.47% | 292,900 | 56億8141万 | -8.28% | - | 2.72 |
08/30 | 261 | 280 | 259 | 273 | +5% | 374,900 | 55億9937万 | -9.9% | - | 2.68 |
08/29 | 275 | 278 | 256 | 260 | -4.76% | 689,500 | 53億3273万 | -14.19% | - | 2.55 |
08/28 | 280 | 286 | 267 | 273 | -1.09% | 379,400 | 55億9937万 | -9.6% | - | 2.68 |
08/27 | 296 | 301 | 274 | 276 | -4.5% | 557,000 | 56億6090万 | -7.69% | - | 2.71 |
08/26 | 300 | 306 | 289 | 289 | -6.47% | 604,700 | 59億2754万 | -2.69% | - | 2.84 |
08/23 | 306 | 316 | 303 | 309 | +0.65% | 473,100 | 63億3775万 | +5.1% | - | 3.03 |
08/22 | 313 | 319 | 306 | 307 | -0.97% | 494,400 | 62億9673万 | +5.86% | - | 3.01 |
08/21 | 328 | 334 | 310 | 310 | -5.49% | 833,600 | 63億2726万 | +8.01% | - | 3.03 |
08/20 | 316 | 329 | 308 | 328 | +2.82% | 901,100 | 66億9465万 | +16.31% | - | 3.2 |
08/19 | 293 | 324 | 293 | 319 | +8.5% | 1,405,100 | 65億1095万 | +15.16% | - | 3.11 |
08/16 | 311 | 318 | 290 | 294 | -6.67% | 1,053,000 | 60億69万 | +7.3% | - | 2.87 |
08/15 | 322 | 329 | 311 | 315 | -5.12% | 1,050,200 | 64億2931万 | +16.67% | - | 3.08 |
08/14 | 330 | 376 | 326 | 332 | +4.4% | 4,956,100 | 56億8909万 | +24.81% | - | 2.72 |
08/13 | 321 | 330 | 318 | 318 | -2.45% | 837,200 | 54億4919万 | +21.84% | - | 2.61 |
08/09 | 300 | 330 | 298 | 326 | +10.88% | 1,449,200 | 55億8628万 | +27.34% | - | 2.67 |
08/08 | 302 | 304 | 287 | 294 | -2% | 536,400 | 50億3793万 | +17.6% | - | 2.41 |
08/07 | 280 | 300 | 280 | 300 | +4.9% | 661,500 | 51億4074万 | +21.95% | - | 2.46 |
08/06 | 275 | 290 | 266 | 286 | +0.7% | 641,200 | 49億84万 | +18.67% | - | 2.34 |
08/05 | 299 | 303 | 271 | 284 | -6.89% | 921,600 | 48億6657万 | +19.83% | - | 2.33 |