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 | 574 | 612 | 565 | 610 | +5.9% | 396,500 | 54億1338万 | +7.58% | 163.41 | 4.18 |
| 12/27 | 563 | 588 | 557 | 576 | +1.95% | 241,300 | 51億1165万 | +1.59% | 154.3 | 3.95 |
| 12/26 | 560 | 572 | 554 | 565 | +0.71% | 193,600 | 50億1403万 | -0.35% | 151.35 | 3.87 |
| 12/25 | 555 | 569 | 555 | 561 | +0.36% | 152,600 | 49億7853万 | -1.23% | 150.28 | 3.84 |
| 12/24 | 558 | 579 | 552 | 559 | -0.89% | 135,000 | 49億6078万 | -1.76% | 149.74 | 3.83 |
| 12/23 | 548 | 580 | 545 | 564 | +4.83% | 245,500 | 50億516万 | -1.05% | 151.08 | 3.87 |
| 12/20 | 539 | 548 | 525 | 538 | -0.37% | 177,300 | 47億7442万 | -5.78% | 144.12 | 3.69 |
| 12/19 | 530 | 551 | 530 | 540 | +1.5% | 162,000 | 47億9217万 | -5.59% | 144.65 | 3.7 |
| 12/18 | 559 | 559 | 530 | 532 | -4.83% | 98,500 | 47億2118万 | -7.16% | 142.51 | 3.65 |
| 12/17 | 532 | 565 | 527 | 559 | +5.47% | 102,300 | 49億6078万 | -2.61% | 149.74 | 3.83 |
| 12/16 | 538 | 542 | 523 | 530 | -2.21% | 106,000 | 47億343万 | -7.83% | 141.98 | 3.63 |
| 12/13 | 559 | 560 | 539 | 542 | -2.69% | 38,100 | 48億992万 | -5.9% | 145.19 | 3.71 |
| 12/12 | 574 | 574 | 555 | 557 | -2.96% | 40,600 | 49億4304万 | -3.47% | 149.21 | 3.82 |
| 12/11 | 570 | 581 | 569 | 574 | -0.17% | 14,300 | 50億9390万 | -0.69% | 153.76 | 3.93 |
| 12/10 | 564 | 577 | 564 | 575 | +1.59% | 12,300 | 51億278万 | -0.52% | 154.03 | 3.94 |
| 12/09 | 564 | 577 | 564 | 566 | 0% | 14,600 | 50億2291万 | -2.08% | 151.62 | 3.88 |
| 12/06 | 567 | 574 | 565 | 566 | -0.18% | 5,900 | 50億2291万 | -2.08% | 151.62 | 3.88 |
| 12/05 | 575 | 579 | 566 | 567 | -1.73% | 20,900 | 50億3178万 | -2.07% | 151.89 | 3.89 |
| 12/04 | 570 | 592 | 566 | 577 | +1.41% | 16,100 | 51億2052万 | -0.86% | 154.57 | 3.95 |
| 12/03 | 564 | 575 | 564 | 569 | -0.87% | 15,600 | 50億4953万 | -2.4% | 152.42 | 3.9 |
| 12/02 | 592 | 599 | 570 | 574 | -3.04% | 39,800 | 50億9390万 | -1.88% | 153.76 | 3.93 |
| 11/29 | 594 | 602 | 592 | 592 | -1% | 10,300 | 52億5364万 | +0.68% | 158.58 | 4.06 |
| 11/28 | 600 | 601 | 590 | 598 | +0.17% | 16,600 | 53億689万 | +1.36% | 160.19 | 4.1 |
| 11/27 | 588 | 598 | 588 | 597 | +1.19% | 21,800 | 52億9801万 | +0.67% | 159.92 | 4.09 |
| 11/26 | 597 | 601 | 590 | 590 | -0.84% | 38,600 | 52億3589万 | -0.84% | 158.05 | 4.04 |
| 11/25 | 604 | 606 | 593 | 595 | +0.34% | 21,000 | 52億8026万 | -0.67% | 159.39 | 4.08 |
| 11/22 | 591 | 603 | 583 | 593 | +0.34% | 20,800 | 52億6251万 | -1.33% | 158.85 | 4.06 |
| 11/21 | 582 | 593 | 575 | 591 | +1.03% | 17,200 | 52億4477万 | -1.99% | 158.32 | 4.05 |
| 11/20 | 585 | 588 | 580 | 585 | +0.52% | 10,600 | 51億9152万 | -3.62% | 156.71 | 4.01 |
| 11/19 | 593 | 600 | 579 | 582 | -1.69% | 30,800 | 51億6490万 | -4.43% | 155.91 | 3.99 |
| 11/18 | 569 | 593 | 569 | 592 | +4.04% | 55,700 | 52億5364万 | -2.95% | 158.58 | 4.06 |
| 11/15 | 546 | 573 | 546 | 569 | +3.08% | 30,400 | 50億4953万 | -6.72% | 152.42 | 3.9 |
| 11/14 | 562 | 567 | 552 | 552 | -2.65% | 26,000 | 48億9866万 | -9.51% | 147.87 | 3.78 |
| 11/13 | 563 | 574 | 562 | 567 | 0% | 30,600 | 50億3178万 | -7.5% | 151.89 | 3.89 |
| 11/12 | 558 | 578 | 558 | 567 | +1.07% | 59,500 | 50億3178万 | -7.8% | 151.89 | 3.89 |
| 11/11 | 573 | 573 | 545 | 561 | -2.26% | 51,700 | 49億7853万 | -9.08% | 150.28 | 3.84 |
| 11/08 | 576 | 576 | 560 | 574 | +1.41% | 66,800 | 50億9390万 | -7.12% | 153.76 | 3.93 |
| 11/07 | 585 | 585 | 555 | 566 | -2.58% | 120,700 | 50億2291万 | -8.71% | 151.62 | 3.88 |
| 11/06 | 572 | 587 | 564 | 581 | +2.11% | 108,200 | 51億5602万 | -6.59% | 155.64 | 3.98 |
| 11/05 | 590 | 597 | 567 | 569 | -0.7% | 94,600 | 50億4953万 | -8.23% | 152.42 | 3.9 |
| 11/01 | 569 | 588 | 557 | 573 | -4.34% | 159,100 | 50億8503万 | -7.13% | 153.49 | 3.93 |
| 10/31 | 621 | 625 | 599 | 599 | -4.16% | 115,700 | 53億1576万 | -2.44% | 160.46 | 4.1 |
| 10/30 | 615 | 637 | 615 | 625 | +1.96% | 77,800 | 55億4650万 | +2.63% | 167.42 | 4.28 |
| 10/29 | 618 | 626 | 603 | 613 | -0.81% | 96,700 | 54億4000万 | +1.83% | 164.21 | 4.2 |
| 10/28 | 642 | 646 | 616 | 618 | -3.74% | 138,400 | 54億8437万 | +3.69% | 165.55 | 4.24 |
| 10/25 | 665 | 665 | 640 | 642 | -1.68% | 121,700 | 56億9736万 | +8.81% | 171.98 | 4.4 |
| 10/24 | 675 | 675 | 652 | 653 | -1.66% | 319,800 | 57億9498万 | +12.01% | 174.92 | 4.48 |
| 10/23 | 657 | 672 | 644 | 664 | +1.68% | 256,300 | 58億9260万 | +15.48% | 177.87 | 4.55 |
| 10/21 | 680 | 686 | 648 | 653 | -4.95% | 357,300 | 57億9498万 | +14.76% | 174.92 | 4.48 |
| 10/18 | 634 | 691 | 634 | 687 | +6.84% | 596,200 | 60億9671万 | +22.02% | 184.03 | 4.71 |
| 10/17 | 663 | 672 | 635 | 643 | -1.98% | 384,900 | 57億623万 | +15.86% | 172.25 | 4.41 |
| 10/16 | 673 | 685 | 650 | 656 | -3.1% | 318,000 | 58億2160万 | +20.15% | 175.73 | 4.5 |
| 10/15 | 638 | 686 | 635 | 677 | +3.83% | 484,400 | 60億796万 | +26.31% | 181.35 | 4.64 |
| 10/11 | 629 | 696 | 619 | 652 | +8.67% | 1,079,500 | 57億8610万 | +24.19% | 174.66 | 4.47 |
| 10/10 | 579 | 618 | 570 | 600 | +3.63% | 371,700 | 53億2464万 | +16.28% | 160.73 | 4.11 |
| 10/09 | 593 | 593 | 572 | 579 | -0.86% | 173,600 | 51億3827万 | +13.75% | 155.1 | 3.97 |
| 10/08 | 616 | 616 | 566 | 584 | -5.04% | 387,500 | 51億8264万 | +16.33% | 156.44 | 4 |
| 10/07 | 620 | 634 | 603 | 615 | -0.32% | 200,900 | 54億5775万 | +24.24% | 164.75 | 4.21 |
| 10/04 | 611 | 628 | 604 | 617 | -0.16% | 135,700 | 54億7550万 | +26.69% | 165.28 | 4.23 |
| 10/03 | 595 | 637 | 585 | 618 | +2.66% | 372,900 | 54億8437万 | +29.02% | 165.55 | 4.24 |
| 10/02 | 602 | 618 | 588 | 602 | -0.66% | 143,000 | 53億4238万 | +28.09% | 161.26 | 4.13 |
| 10/01 | 610 | 613 | 576 | 606 | -1.62% | 410,400 | 53億7788万 | +31.17% | 162.33 | 4.15 |
| 09/30 | 563 | 641 | 553 | 616 | +13.44% | 1,362,400 | 54億6663万 | +35.38% | 165.01 | 4.22 |
| 09/27 | 499 | 550 | 499 | 543 | +9.26% | 320,100 | 48億1879万 | +21.48% | 145.46 | 3.72 |
| 09/26 | 491 | 498 | 485 | 497 | +2.69% | 41,000 | 44億1057万 | +12.44% | 133.14 | 3.41 |
| 09/25 | 474 | 488 | 468 | 484 | +2.11% | 50,800 | 42億9520万 | +10.5% | 129.65 | 3.32 |
| 09/24 | 461 | 474 | 456 | 474 | +3.95% | 32,100 | 42億646万 | +8.72% | 126.97 | 3.25 |
| 09/20 | 468 | 476 | 456 | 456 | -3.18% | 48,900 | 40億4672万 | +5.31% | 122.15 | 3.12 |
| 09/19 | 461 | 472 | 461 | 471 | +2.61% | 40,500 | 41億7984万 | +9.03% | 126.17 | 3.23 |
| 09/18 | 460 | 469 | 455 | 459 | -1.5% | 41,700 | 40億7334万 | +6.74% | 122.96 | 3.15 |
| 09/17 | 458 | 477 | 453 | 466 | +1.3% | 152,800 | 41億3547万 | +8.62% | 124.83 | 3.19 |
| 09/13 | 497 | 515 | 458 | 460 | -9.27% | 374,200 | 40億8222万 | +7.48% | 123.22 | 3.15 |
| 09/12 | 499 | 525 | 485 | 507 | 0% | 562,300 | 44億9932万 | +19.01% | 135.81 | 3.47 |
| 09/11 | 483 | 542 | 470 | 507 | +3.26% | 2,403,200 | 44億9932万 | +19.58% | 135.81 | 3.47 |
| 09/10 | 427 | 491 | 410 | 491 | +19.46% | 1,061,800 | 43億5733万 | +16.63% | 131.53 | 3.36 |
| 09/09 | 412 | 419 | 410 | 411 | +0.24% | 11,400 | 36億4737万 | -1.91% | 110.1 | 2.82 |
| 09/06 | 411 | 412 | 407 | 410 | -0.49% | 14,600 | 36億3850万 | -2.61% | 109.83 | 2.81 |
| 09/05 | 417 | 418 | 408 | 412 | 0% | 38,900 | 36億5625万 | -2.83% | 110.37 | 2.82 |
| 09/04 | 416 | 416 | 407 | 412 | -0.96% | 23,800 | 36億5625万 | -3.51% | 110.37 | 2.82 |
| 09/03 | 411 | 416 | 411 | 416 | +0.48% | 700 | 36億9175万 | -3.26% | 111.44 | 2.85 |
| 09/02 | 417 | 419 | 411 | 414 | -1.66% | 3,800 | 36億7400万 | -4.17% | 110.9 | 2.84 |
| 08/30 | 408 | 421 | 408 | 421 | +3.44% | 10,500 | 37億3612万 | -3% | 112.78 | 2.89 |
| 08/29 | 402 | 407 | 402 | 407 | +0.99% | 7,300 | 36億1188万 | -6.65% | 109.03 | 2.79 |
| 08/28 | 411 | 411 | 401 | 403 | -0.74% | 5,800 | 35億7638万 | -8.2% | 107.96 | 2.76 |
| 08/27 | 419 | 419 | 402 | 406 | -1.22% | 16,400 | 36億300万 | -7.94% | 108.76 | 2.78 |
| 08/26 | 416 | 417 | 411 | 411 | -0.96% | 7,900 | 36億4737万 | -7.22% | 110.1 | 2.82 |
| 08/23 | 414 | 417 | 412 | 415 | +0.73% | 3,600 | 36億8287万 | -6.95% | 111.17 | 2.84 |
| 08/22 | 417 | 417 | 411 | 412 | -1.2% | 7,700 | 36億5625万 | -7.83% | 110.37 | 2.82 |
| 08/21 | 419 | 419 | 415 | 417 | -0.71% | 6,000 | 37億62万 | -7.13% | 111.71 | 2.86 |
| 08/20 | 423 | 423 | 416 | 420 | +0.96% | 5,400 | 37億2724万 | -6.87% | 112.51 | 2.88 |
| 08/19 | 419 | 420 | 415 | 416 | 0% | 2,300 | 36億9175万 | -8.17% | 111.44 | 2.85 |
| 08/16 | 407 | 419 | 407 | 416 | +0.73% | 1,600 | 36億9175万 | -8.57% | 111.44 | 2.85 |
| 08/15 | 412 | 418 | 409 | 413 | -3.5% | 13,600 | 36億6512万 | -9.63% | 110.63 | 2.83 |
| 08/14 | 430 | 430 | 425 | 428 | +0.94% | 4,200 | 37億9824万 | -6.75% | 114.65 | 2.93 |
| 08/13 | 440 | 440 | 422 | 424 | -3.64% | 15,100 | 37億6274万 | -8.03% | 113.58 | 2.91 |
| 08/09 | 433 | 440 | 433 | 440 | +1.85% | 1,600 | 39億473万 | -4.76% | 117.87 | 3.02 |
| 08/08 | 436 | 441 | 432 | 432 | -0.92% | 5,100 | 38億3374万 | -6.9% | 115.72 | 2.96 |
| 08/07 | 436 | 440 | 433 | 436 | -0.91% | 5,800 | 38億6923万 | -6.24% | 116.8 | 2.99 |
| 08/06 | 425 | 440 | 422 | 440 | -1.35% | 26,100 | 39億473万 | -5.58% | 117.87 | 3.02 |
| 08/05 | 460 | 460 | 444 | 446 | -3.25% | 18,900 | 39億5798万 | -4.5% | 119.47 | 3.06 |
