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 | 382 | 385 | 379 | 381 | -2.06% | 82,800 | 105億7803万 | -1.04% | 5.14 | 0.44 |
2019 |
12/30 | 399 | 400 | 385 | 389 | -1.52% | 169,300 | 108億14万 | +0.78% | 5.25 | 0.45 |
12/27 | 391 | 406 | 391 | 395 | +0.51% | 160,400 | 109億6673万 | +2.33% | 5.33 | 0.46 |
12/26 | 397 | 400 | 391 | 393 | -1.26% | 87,400 | 109億1120万 | +1.81% | 5.3 | 0.46 |
12/25 | 397 | 405 | 397 | 398 | +0.25% | 92,100 | 110億5002万 | +3.38% | 5.37 | 0.46 |
12/24 | 387 | 401 | 387 | 397 | +2.32% | 153,000 | 110億2226万 | +3.39% | 5.36 | 0.46 |
12/23 | 400 | 408 | 388 | 388 | -1.77% | 118,000 | 107億7238万 | +1.31% | 5.24 | 0.45 |
12/20 | 383 | 405 | 383 | 395 | +3.13% | 251,300 | 109億6673万 | +3.13% | 5.33 | 0.46 |
12/19 | 380 | 387 | 376 | 383 | 0% | 55,500 | 106億3356万 | +0.26% | 5.17 | 0.44 |
12/18 | 380 | 388 | 380 | 383 | +1.06% | 79,600 | 106億3356万 | +0.52% | 5.17 | 0.44 |
12/17 | 373 | 380 | 370 | 379 | +2.71% | 52,500 | 105億2251万 | -0.26% | 5.11 | 0.44 |
12/16 | 374 | 374 | 369 | 369 | 0% | 82,900 | 102億4487万 | -3.15% | 4.98 | 0.43 |
12/13 | 372 | 384 | 366 | 369 | 0% | 225,800 | 102億4487万 | -3.15% | 4.98 | 0.43 |
12/12 | 379 | 379 | 367 | 369 | -2.89% | 145,500 | 102億4487万 | -3.4% | 4.98 | 0.43 |
12/11 | 387 | 399 | 379 | 380 | -2.06% | 198,200 | 105億5027万 | -0.52% | 5.13 | 0.44 |
12/10 | 403 | 407 | 385 | 388 | -2.76% | 165,200 | 107億7238万 | +1.57% | 5.24 | 0.45 |
12/09 | 399 | 407 | 395 | 399 | +2.05% | 86,200 | 110億7778万 | +4.45% | 5.38 | 0.46 |
12/06 | 394 | 400 | 390 | 391 | 0% | 86,600 | 108億5567万 | +2.62% | 5.28 | 0.45 |
12/05 | 413 | 413 | 387 | 391 | -2.25% | 154,600 | 108億5567万 | +2.89% | 5.28 | 0.45 |
12/04 | 382 | 408 | 382 | 400 | +3.63% | 306,100 | 111億555万 | +5.54% | 5.4 | 0.46 |
12/03 | 380 | 390 | 377 | 386 | +0.52% | 95,600 | 107億1685万 | +2.39% | 5.21 | 0.45 |
12/02 | 377 | 385 | 377 | 384 | +2.4% | 42,300 | 106億6132万 | +2.13% | 5.18 | 0.44 |
11/29 | 377 | 381 | 373 | 375 | +0.54% | 41,200 | 104億1145万 | 0% | 5.06 | 0.43 |
11/28 | 380 | 382 | 373 | 373 | -1.58% | 68,700 | 103億5592万 | -0.27% | 5.03 | 0.43 |
11/27 | 395 | 395 | 378 | 379 | -4.05% | 141,000 | 105億2251万 | +1.61% | 5.11 | 0.44 |
11/26 | 399 | 405 | 395 | 395 | -1.25% | 62,200 | 109億6673万 | +6.18% | 5.33 | 0.46 |
11/25 | 390 | 408 | 390 | 400 | +3.9% | 124,300 | 111億555万 | +7.82% | 5.4 | 0.46 |
11/22 | 379 | 391 | 379 | 385 | +1.85% | 93,100 | 106億8909万 | +4.62% | 5.2 | 0.45 |
11/21 | 377 | 378 | 370 | 378 | +1.07% | 46,300 | 104億9474万 | +3% | 5.1 | 0.44 |
11/20 | 375 | 378 | 372 | 374 | +0.27% | 60,600 | 103億8369万 | +2.19% | 5.05 | 0.43 |
11/19 | 375 | 375 | 373 | 373 | -0.27% | 28,700 | 103億5592万 | +2.47% | 5.03 | 0.43 |
11/18 | 374 | 375 | 372 | 374 | +0.81% | 28,600 | 103億8369万 | +3.03% | 5.05 | 0.43 |
11/15 | 364 | 372 | 363 | 371 | +2.49% | 48,300 | 103億39万 | +2.49% | 5.01 | 0.43 |
11/14 | 363 | 366 | 358 | 362 | -1.09% | 121,500 | 100億5052万 | +0.56% | 4.88 | 0.42 |
11/13 | 384 | 384 | 365 | 366 | -4.44% | 92,900 | 101億6158万 | +1.67% | 4.94 | 0.42 |
11/12 | 382 | 387 | 381 | 383 | +0.26% | 30,000 | 106億3356万 | +6.98% | 5.17 | 0.44 |
11/11 | 381 | 390 | 381 | 382 | +0.26% | 50,800 | 106億580万 | +7% | 5.15 | 0.44 |
11/08 | 382 | 385 | 378 | 381 | -0.78% | 110,500 | 105億7803万 | +7.32% | 5.14 | 0.44 |
11/07 | 383 | 385 | 374 | 384 | 0% | 73,100 | 106億6132万 | +8.78% | 5.18 | 0.44 |
11/06 | 380 | 391 | 377 | 384 | +1.59% | 132,300 | 106億6132万 | +9.4% | 5.18 | 0.44 |
11/05 | 376 | 381 | 373 | 378 | +2.16% | 129,100 | 104億9474万 | +8.31% | 5.1 | 0.44 |
11/01 | 363 | 370 | 363 | 370 | +0.82% | 41,200 | 102億7263万 | +6.32% | 4.99 | 0.43 |
10/31 | 360 | 368 | 356 | 367 | +1.94% | 101,400 | 101億8934万 | +5.76% | 4.95 | 0.43 |
10/30 | 357 | 360 | 355 | 360 | +0.84% | 61,600 | 99億9499万 | +4.35% | 4.86 | 0.42 |
10/29 | 360 | 362 | 357 | 357 | -0.28% | 74,700 | 99億1170万 | +3.48% | 4.82 | 0.41 |
10/28 | 356 | 359 | 353 | 358 | +0.56% | 37,000 | 99億3946万 | +4.07% | 4.83 | 0.41 |
10/25 | 357 | 358 | 355 | 356 | -0.28% | 34,300 | 98億8394万 | +4.09% | 4.8 | 0.41 |
10/24 | 359 | 359 | 353 | 357 | 0% | 57,100 | 99億1170万 | +4.69% | 4.82 | 0.41 |
10/23 | 358 | 358 | 352 | 357 | +0.56% | 47,600 | 99億1170万 | +5% | 4.82 | 0.41 |
10/21 | 351 | 356 | 351 | 355 | +1.14% | 50,000 | 98億5617万 | +4.72% | 4.79 | 0.41 |
10/18 | 350 | 354 | 350 | 351 | +0.57% | 43,500 | 97億4512万 | +3.85% | 4.74 | 0.41 |
10/17 | 349 | 354 | 349 | 349 | -0.57% | 36,800 | 96億8959万 | +3.56% | 4.71 | 0.4 |
10/16 | 348 | 354 | 348 | 351 | +1.74% | 97,100 | 97億4512万 | +4.46% | 4.74 | 0.41 |
10/15 | 345 | 348 | 344 | 345 | +1.17% | 99,000 | 95億7853万 | +3.29% | 4.66 | 0.4 |
10/11 | 341 | 341 | 335 | 341 | +1.19% | 30,600 | 94億6748万 | +2.4% | 4.6 | 0.4 |
10/10 | 340 | 340 | 333 | 337 | -0.88% | 57,700 | 93億5642万 | +1.2% | 4.55 | 0.39 |
10/09 | 337 | 341 | 336 | 340 | -0.29% | 25,800 | 94億3971万 | +2.41% | 4.59 | 0.39 |
10/08 | 339 | 343 | 338 | 341 | +0.89% | 22,900 | 94億6748万 | +3.02% | 4.6 | 0.4 |
10/07 | 340 | 340 | 335 | 338 | 0% | 34,800 | 93億8419万 | +2.11% | 4.56 | 0.39 |
10/04 | 337 | 339 | 333 | 338 | +0.6% | 25,600 | 93億8419万 | +2.42% | 4.56 | 0.39 |
10/03 | 337 | 337 | 330 | 336 | -2.04% | 74,900 | 93億2866万 | +2.13% | 4.53 | 0.39 |
10/02 | 336 | 344 | 336 | 343 | +1.18% | 41,700 | 95億2301万 | +4.57% | 4.63 | 0.4 |
10/01 | 330 | 340 | 330 | 339 | +2.73% | 28,500 | 94億1195万 | +3.67% | 4.57 | 0.39 |
09/30 | 339 | 339 | 330 | 330 | -2.65% | 34,300 | 91億6208万 | +0.92% | 4.45 | 0.38 |
09/27 | 346 | 346 | 336 | 339 | -1.17% | 77,800 | 94億1195万 | +3.67% | 4.57 | 0.39 |
09/26 | 339 | 344 | 339 | 343 | +1.78% | 62,900 | 95億2301万 | +5.21% | 4.63 | 0.4 |
09/25 | 336 | 339 | 334 | 337 | -0.59% | 36,400 | 93億5642万 | +3.37% | 4.55 | 0.39 |
09/24 | 337 | 343 | 336 | 339 | -0.29% | 70,600 | 94億1195万 | +3.99% | 4.57 | 0.39 |
09/20 | 336 | 342 | 333 | 340 | +3.03% | 84,800 | 94億3971万 | +4.62% | 4.59 | 0.39 |
09/19 | 325 | 334 | 325 | 330 | +1.54% | 187,100 | 91億6208万 | +1.54% | 4.45 | 0.38 |
09/18 | 328 | 330 | 321 | 325 | -0.91% | 60,100 | 90億2326万 | 0% | 4.39 | 0.38 |
09/17 | 331 | 331 | 326 | 328 | -1.2% | 46,700 | 91億655万 | +0.92% | 4.43 | 0.38 |
09/13 | 328 | 333 | 325 | 332 | +1.53% | 78,800 | 92億1760万 | +1.84% | 4.48 | 0.38 |
09/12 | 333 | 333 | 327 | 327 | -0.61% | 94,600 | 90億7878万 | +0.31% | 4.41 | 0.38 |
09/11 | 321 | 331 | 321 | 329 | +1.54% | 67,800 | 91億3431万 | +0.92% | 4.44 | 0.38 |
09/10 | 320 | 328 | 320 | 324 | +2.21% | 70,500 | 89億9549万 | -0.61% | 4.37 | 0.38 |
09/09 | 319 | 321 | 313 | 317 | +0.32% | 39,000 | 88億114万 | -2.76% | 4.28 | 0.37 |
09/06 | 327 | 327 | 315 | 316 | -3.36% | 99,300 | 87億7338万 | -3.36% | 4.26 | 0.37 |
09/05 | 324 | 330 | 324 | 327 | +2.51% | 50,800 | 90億7878万 | -0.3% | 4.41 | 0.38 |
09/04 | 321 | 322 | 316 | 319 | -1.24% | 90,600 | 88億5667万 | -3.04% | 4.3 | 0.37 |
09/03 | 321 | 328 | 319 | 323 | +1.25% | 34,200 | 89億6773万 | -2.12% | 4.36 | 0.37 |
09/02 | 326 | 328 | 318 | 319 | -2.15% | 39,800 | 88億5667万 | -3.33% | 4.3 | 0.37 |
08/30 | 316 | 328 | 316 | 326 | +2.84% | 36,800 | 90億5102万 | -1.51% | 4.4 | 0.38 |
08/29 | 318 | 320 | 313 | 317 | -0.31% | 60,900 | 88億114万 | -4.52% | 4.28 | 0.37 |
08/28 | 318 | 319 | 315 | 318 | 0% | 65,500 | 88億2891万 | -4.5% | 4.29 | 0.37 |
08/27 | 318 | 322 | 317 | 318 | 0% | 43,900 | 88億2891万 | -4.79% | 4.29 | 0.37 |
08/26 | 320 | 324 | 317 | 318 | -3.05% | 51,600 | 88億2891万 | -5.07% | 4.29 | 0.37 |
08/23 | 327 | 329 | 326 | 328 | +0.31% | 21,000 | 91億655万 | -2.09% | 4.43 | 0.38 |
08/22 | 334 | 334 | 327 | 327 | -0.91% | 34,500 | 90億7878万 | -2.68% | 4.41 | 0.38 |
08/21 | 331 | 332 | 329 | 330 | -1.49% | 21,100 | 91億6208万 | -1.79% | 4.45 | 0.38 |
08/20 | 332 | 335 | 328 | 335 | +1.21% | 36,100 | 93億89万 | -0.59% | 4.52 | 0.39 |
08/19 | 333 | 333 | 331 | 331 | +1.22% | 25,800 | 91億8984万 | -1.78% | 4.47 | 0.38 |
08/16 | 326 | 331 | 326 | 327 | -0.61% | 29,500 | 90億7878万 | -3.54% | 4.41 | 0.38 |
08/15 | 327 | 331 | 323 | 329 | -1.5% | 31,100 | 91億3431万 | -3.24% | 4.44 | 0.38 |
08/14 | 334 | 338 | 333 | 334 | +0.3% | 33,600 | 92億7313万 | -2.05% | 4.51 | 0.39 |
08/13 | 333 | 333 | 328 | 333 | -1.48% | 75,500 | 92億4537万 | -2.63% | 4.49 | 0.39 |
08/09 | 340 | 342 | 336 | 338 | +0.3% | 51,100 | 93億8419万 | -1.46% | 4.56 | 0.39 |
08/08 | 330 | 339 | 330 | 337 | +2.12% | 44,900 | 93億5642万 | -2.03% | 4.55 | 0.39 |
08/07 | 330 | 335 | 328 | 330 | -0.3% | 32,800 | 91億6208万 | -4.07% | 4.45 | 0.38 |
08/06 | 321 | 332 | 319 | 331 | -0.3% | 46,000 | 91億8984万 | -4.06% | 4.47 | 0.38 |