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 | 2,366 | 2,366 | 2,315 | 2,316 | -2.48% | 645,300 | 2205億709万 | -2.73% | 8.66 | 1.85 |
12/27 | 2,378 | 2,391 | 2,369 | 2,375 | -1.17% | 345,500 | 2261億2450万 | -0.29% | 8.88 | 1.9 |
12/26 | 2,355 | 2,406 | 2,355 | 2,403 | +2.04% | 698,700 | 2287億9038万 | +0.92% | 8.99 | 1.92 |
12/25 | 2,371 | 2,386 | 2,348 | 2,355 | -0.72% | 389,500 | 2242億2029万 | -1.01% | 8.81 | 1.88 |
12/24 | 2,358 | 2,376 | 2,345 | 2,372 | +0.94% | 379,700 | 2258億3886万 | -0.29% | 8.87 | 1.9 |
12/23 | 2,380 | 2,380 | 2,342 | 2,350 | -1.92% | 659,300 | 2237億4424万 | -1.14% | 8.79 | 1.88 |
12/20 | 2,373 | 2,404 | 2,367 | 2,396 | +1.4% | 874,500 | 2281億2391万 | +0.8% | 8.96 | 1.91 |
12/19 | 2,355 | 2,373 | 2,351 | 2,363 | +0.9% | 423,600 | 2249億8197万 | -0.46% | 8.84 | 1.89 |
12/18 | 2,410 | 2,410 | 2,337 | 2,342 | -2.54% | 740,400 | 2229億8256万 | -1.31% | 8.76 | 1.87 |
12/17 | 2,398 | 2,406 | 2,351 | 2,403 | +0.13% | 705,800 | 2287億9038万 | +1.18% | 8.99 | 1.92 |
12/16 | 2,448 | 2,451 | 2,400 | 2,400 | -0.87% | 591,500 | 2285億475万 | +1.05% | 8.97 | 1.92 |
12/13 | 2,437 | 2,447 | 2,405 | 2,421 | -0.12% | 704,100 | 2305億417万 | +1.94% | 9.05 | 1.93 |
12/12 | 2,428 | 2,451 | 2,410 | 2,424 | +1.13% | 967,400 | 2307億8980万 | +2.15% | 9.06 | 1.94 |
12/11 | 2,410 | 2,466 | 2,372 | 2,397 | +0.29% | 1,598,100 | 2282億1912万 | +1.14% | 8.96 | 1.92 |
12/10 | 2,344 | 2,404 | 2,340 | 2,390 | +2.53% | 976,200 | 2275億5265万 | +0.84% | 8.94 | 1.91 |
12/09 | 2,297 | 2,348 | 2,297 | 2,331 | +1.08% | 697,600 | 2219億3524万 | -1.73% | 8.72 | 1.86 |
12/06 | 2,285 | 2,320 | 2,281 | 2,306 | +0.48% | 804,200 | 2195億5498万 | -2.82% | 8.62 | 1.84 |
12/05 | 2,398 | 2,419 | 2,290 | 2,295 | -6.25% | 2,390,300 | 2185億767万 | -3.37% | 8.58 | 1.83 |
12/04 | 2,449 | 2,451 | 2,378 | 2,448 | +0.04% | 974,800 | 2330億7485万 | +2.94% | 9.15 | 1.96 |
12/03 | 2,392 | 2,449 | 2,375 | 2,447 | +2.09% | 822,200 | 2329億7964万 | +2.99% | 9.15 | 1.96 |
12/02 | 2,378 | 2,407 | 2,371 | 2,397 | +1.74% | 511,000 | 2282億1912万 | +0.97% | 8.96 | 1.92 |
11/29 | 2,372 | 2,396 | 2,354 | 2,356 | -1.01% | 408,500 | 2243億1550万 | -0.72% | 8.81 | 1.88 |
11/28 | 2,445 | 2,447 | 2,380 | 2,380 | -2.74% | 585,900 | 2266億55万 | +0.29% | 8.9 | 1.9 |
11/27 | 2,402 | 2,504 | 2,402 | 2,447 | +2% | 1,033,500 | 2329億7964万 | +3.21% | 9.15 | 1.96 |
11/26 | 2,361 | 2,399 | 2,349 | 2,399 | +2.3% | 596,500 | 2284億954万 | +1.44% | 8.97 | 1.92 |
11/25 | 2,357 | 2,362 | 2,328 | 2,345 | -0.3% | 502,200 | 2232億6819万 | -0.64% | 8.77 | 1.87 |
11/22 | 2,360 | 2,385 | 2,341 | 2,352 | -0.38% | 623,600 | 2239億3466万 | -0.3% | 8.79 | 1.88 |
11/21 | 2,340 | 2,363 | 2,308 | 2,361 | +0.55% | 727,900 | 2247億9155万 | +0.08% | 8.83 | 1.89 |
11/20 | 2,301 | 2,361 | 2,299 | 2,348 | +1.43% | 963,700 | 2235億5382万 | -0.38% | 8.78 | 1.88 |
11/19 | 2,361 | 2,361 | 2,308 | 2,315 | -2.2% | 850,500 | 2204億1188万 | -1.53% | 8.66 | 1.85 |
11/18 | 2,300 | 2,376 | 2,281 | 2,367 | +2.42% | 775,400 | 2253億6281万 | +0.85% | 8.85 | 1.89 |
11/15 | 2,352 | 2,355 | 2,269 | 2,311 | -1.7% | 1,629,800 | 2200億3104万 | -1.37% | 8.64 | 1.85 |
11/14 | 2,369 | 2,403 | 2,339 | 2,351 | -0.89% | 936,200 | 2238億3945万 | +0.34% | 8.79 | 1.88 |
11/13 | 2,402 | 2,413 | 2,355 | 2,372 | -1.86% | 610,600 | 2258億3886万 | +1.24% | 8.87 | 1.9 |
11/12 | 2,419 | 2,451 | 2,397 | 2,417 | +1.17% | 691,100 | 2301億2333万 | +3.2% | 9.04 | 1.93 |
11/11 | 2,390 | 2,430 | 2,383 | 2,389 | +0.42% | 555,100 | 2274億5744万 | +1.96% | 8.93 | 1.91 |
11/08 | 2,383 | 2,405 | 2,366 | 2,379 | +0.93% | 408,400 | 2265億534万 | +1.45% | 8.9 | 1.9 |
11/07 | 2,379 | 2,379 | 2,324 | 2,357 | -1.09% | 585,000 | 2244億1071万 | +0.38% | 8.81 | 1.88 |
11/06 | 2,472 | 2,473 | 2,365 | 2,383 | -2.69% | 1,392,900 | 2268億8618万 | +1.32% | 8.91 | 1.9 |
11/05 | 2,387 | 2,455 | 2,381 | 2,449 | +3.6% | 908,100 | 2331億7006万 | +3.99% | 9.16 | 1.96 |
11/01 | 2,339 | 2,372 | 2,331 | 2,364 | +0.51% | 565,200 | 2250億7718万 | +0.42% | 8.84 | 1.89 |
10/31 | 2,380 | 2,380 | 2,346 | 2,352 | -0.42% | 388,600 | 2239億3466万 | -0.21% | 8.79 | 1.88 |
10/30 | 2,396 | 2,401 | 2,345 | 2,362 | -1.42% | 746,900 | 2248億8676万 | +0.13% | 8.83 | 1.89 |
10/29 | 2,426 | 2,430 | 2,388 | 2,396 | +0.17% | 565,300 | 2281億2391万 | +1.44% | 8.96 | 1.91 |
10/28 | 2,363 | 2,432 | 2,333 | 2,392 | +0.84% | 882,500 | 2277億4307万 | +1.31% | 8.94 | 1.91 |
10/25 | 2,368 | 2,376 | 2,329 | 2,372 | +0.47% | 693,400 | 2258億3886万 | +0.51% | 8.87 | 1.9 |
10/24 | 2,355 | 2,392 | 2,344 | 2,361 | +1.11% | 1,004,900 | 2247億9155万 | +0.08% | 8.83 | 1.89 |
10/23 | 2,315 | 2,338 | 2,300 | 2,335 | +1.92% | 625,100 | 2223億1608万 | -1.02% | 8.73 | 1.87 |
10/21 | 2,284 | 2,323 | 2,284 | 2,291 | +0.17% | 417,800 | 2181億2683万 | -2.84% | 8.57 | 1.83 |
10/18 | 2,317 | 2,323 | 2,281 | 2,287 | -1.12% | 621,500 | 2177億4599万 | -3.18% | 8.55 | 1.83 |
10/17 | 2,335 | 2,369 | 2,307 | 2,313 | -1.57% | 827,200 | 2202億2146万 | -2.12% | 8.65 | 1.85 |
10/16 | 2,310 | 2,362 | 2,284 | 2,350 | +1.73% | 1,048,400 | 2237億4424万 | -0.59% | 8.79 | 1.88 |
10/15 | 2,244 | 2,340 | 2,244 | 2,310 | +4.86% | 1,538,800 | 2199億3582万 | -2.28% | 8.64 | 1.85 |
10/11 | 2,215 | 2,231 | 2,197 | 2,203 | -0.63% | 695,000 | 2097億4832万 | -6.89% | 8.24 | 1.76 |
10/10 | 2,270 | 2,270 | 2,202 | 2,217 | -2.42% | 1,215,400 | 2110億8127万 | -6.57% | 8.29 | 1.77 |
10/09 | 2,278 | 2,299 | 2,231 | 2,272 | -1.56% | 1,414,000 | 2163億1783万 | -4.58% | 8.5 | 1.82 |
10/08 | 2,348 | 2,360 | 2,297 | 2,308 | -1.91% | 913,600 | 2197億4540万 | -3.23% | 8.63 | 1.84 |
10/07 | 2,362 | 2,383 | 2,337 | 2,353 | +0.56% | 585,300 | 2240億2987万 | -1.51% | 8.8 | 1.88 |
10/04 | 2,430 | 2,432 | 2,340 | 2,340 | -3.66% | 999,900 | 2227億9213万 | -2.13% | 8.75 | 1.87 |
10/03 | 2,424 | 2,448 | 2,413 | 2,429 | -0.86% | 739,900 | 2312億6585万 | +1.42% | 9.08 | 1.94 |
10/02 | 2,421 | 2,451 | 2,387 | 2,450 | +0.04% | 1,177,100 | 2332億6527万 | +2.3% | 9.16 | 1.96 |
10/01 | 2,436 | 2,471 | 2,435 | 2,449 | -0.04% | 692,000 | 2331億7006万 | +2.34% | 9.16 | 1.96 |
09/30 | 2,437 | 2,458 | 2,421 | 2,450 | -0.49% | 637,600 | 2332億6527万 | +2.34% | 9.16 | 1.96 |
09/27 | 2,425 | 2,465 | 2,407 | 2,462 | +1.19% | 1,016,300 | 2344億779万 | +2.93% | 9.21 | 1.97 |
09/26 | 2,449 | 2,457 | 2,394 | 2,433 | +0.12% | 1,060,000 | 2316億4669万 | +1.8% | 9.1 | 1.94 |
09/25 | 2,400 | 2,435 | 2,344 | 2,430 | +0.87% | 955,300 | 2313億6106万 | +1.67% | 9.09 | 1.94 |
09/24 | 2,422 | 2,462 | 2,403 | 2,409 | -1.03% | 904,300 | 2293億6165万 | +0.92% | 9.01 | 1.92 |
09/20 | 2,391 | 2,448 | 2,379 | 2,434 | +2.1% | 985,200 | 2317億4190万 | +2.01% | 9.1 | 1.94 |
09/19 | 2,383 | 2,443 | 2,366 | 2,384 | +0.63% | 1,018,200 | 2269億8139万 | +0.08% | 8.91 | 1.91 |
09/18 | 2,340 | 2,371 | 2,327 | 2,369 | +1.07% | 870,000 | 2255億5323万 | -0.5% | 8.86 | 1.89 |
09/17 | 2,345 | 2,364 | 2,320 | 2,344 | -0.04% | 635,700 | 2231億7298万 | -1.47% | 8.76 | 1.87 |
09/13 | 2,330 | 2,352 | 2,315 | 2,345 | +0.95% | 659,100 | 2232億6819万 | -1.43% | 8.77 | 1.87 |
09/12 | 2,399 | 2,415 | 2,322 | 2,323 | -2.23% | 1,023,300 | 2211億7356万 | -3.09% | 8.69 | 1.86 |
09/11 | 2,294 | 2,382 | 2,272 | 2,376 | +2.86% | 971,700 | 2262億1971万 | -1.61% | 8.88 | 1.9 |
09/10 | 2,341 | 2,346 | 2,307 | 2,310 | -1.83% | 642,600 | 2199億3582万 | -4.98% | 8.64 | 1.85 |
09/09 | 2,350 | 2,366 | 2,341 | 2,353 | +0.64% | 338,800 | 2240億2987万 | -3.92% | 8.8 | 1.88 |
09/06 | 2,380 | 2,386 | 2,338 | 2,338 | -1.27% | 536,500 | 2226億171万 | -5.23% | 8.74 | 1.87 |
09/05 | 2,385 | 2,396 | 2,357 | 2,368 | -0.71% | 762,900 | 2254億5802万 | -4.86% | 8.85 | 1.89 |
09/04 | 2,410 | 2,415 | 2,367 | 2,385 | -0.71% | 532,300 | 2270億7660万 | -4.94% | 8.92 | 1.91 |
09/03 | 2,356 | 2,417 | 2,339 | 2,402 | +1.09% | 489,200 | 2286億9517万 | -5.06% | 8.98 | 1.92 |
09/02 | 2,400 | 2,400 | 2,364 | 2,376 | -1.57% | 505,500 | 2262億1971万 | -6.75% | 8.88 | 1.9 |
08/30 | 2,398 | 2,426 | 2,373 | 2,414 | +0.37% | 578,600 | 2298億3770万 | -6.03% | 9.03 | 1.93 |
08/29 | 2,439 | 2,445 | 2,390 | 2,405 | -1.27% | 533,500 | 2289億8080万 | -7.07% | 8.99 | 1.92 |
08/28 | 2,435 | 2,478 | 2,407 | 2,436 | +0.45% | 807,100 | 2319億3232万 | -6.6% | 9.11 | 1.95 |
08/27 | 2,430 | 2,475 | 2,413 | 2,425 | +0.83% | 622,500 | 2308億8501万 | -7.58% | 9.07 | 1.94 |
08/26 | 2,392 | 2,415 | 2,380 | 2,405 | -2.35% | 496,100 | 2289億8080万 | -8.83% | 8.99 | 1.92 |
08/23 | 2,393 | 2,466 | 2,372 | 2,463 | +2.67% | 636,300 | 2345億300万 | -7.3% | 9.21 | 1.97 |
08/22 | 2,406 | 2,428 | 2,389 | 2,399 | -1.19% | 559,200 | 2284億954万 | -10.22% | 8.97 | 1.92 |
08/21 | 2,405 | 2,433 | 2,392 | 2,428 | +0.29% | 580,800 | 2311億7064万 | -9.84% | 9.08 | 1.94 |
08/20 | 2,379 | 2,429 | 2,359 | 2,421 | +2.02% | 763,400 | 2305億417万 | -10.76% | 9.05 | 1.93 |
08/19 | 2,391 | 2,391 | 2,332 | 2,373 | +0.17% | 574,400 | 2259億3407万 | -13.2% | 8.87 | 1.9 |
08/16 | 2,328 | 2,383 | 2,324 | 2,369 | +0.85% | 784,600 | 2255億5323万 | -14.23% | 8.86 | 1.89 |
08/15 | 2,300 | 2,356 | 2,295 | 2,349 | -0.47% | 930,000 | 2236億4903万 | -15.75% | 8.78 | 1.88 |
08/14 | 2,336 | 2,382 | 2,304 | 2,360 | +2.39% | 1,140,000 | 2246億9634万 | -16.16% | 8.82 | 1.89 |
08/13 | 2,335 | 2,345 | 2,246 | 2,305 | -1.71% | 1,362,500 | 2194億5977万 | -18.87% | 8.62 | 1.84 |
08/09 | 2,502 | 2,528 | 2,335 | 2,345 | -16.1% | 3,614,200 | 2232億6819万 | -18.38% | 8.77 | 1.87 |
08/08 | 2,786 | 2,839 | 2,781 | 2,795 | +0.68% | 1,061,500 | 2661億1283万 | -3.72% | 10.45 | 2.23 |
08/07 | 2,835 | 2,853 | 2,756 | 2,776 | +0.43% | 792,800 | 2643億383万 | -4.7% | 10.38 | 2.22 |
08/06 | 2,715 | 2,766 | 2,666 | 2,764 | -0.04% | 593,400 | 2631億6131万 | -5.47% | 10.34 | 2.21 |
08/05 | 2,806 | 2,816 | 2,714 | 2,765 | -1.36% | 682,200 | 2632億5652万 | -5.82% | 10.34 | 2.21 |