PER
2019/08/19～2020/01/17
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 |
| 01/17 | 3,005 | 3,030 | 2,989 | 2,997 | -0.1% | 13,200 | 557億8349万 | -6.49% | 12.93 | 0.55 |
| 01/16 | 3,050 | 3,055 | 3,000 | 3,000 | -1.32% | 8,400 | 558億3933万 | -6.6% | 12.94 | 0.55 |
| 01/15 | 3,055 | 3,060 | 3,020 | 3,040 | -0.16% | 9,000 | 565億8385万 | -5.53% | 13.11 | 0.56 |
| 01/14 | 3,080 | 3,090 | 3,025 | 3,045 | -1.3% | 15,200 | 566億7691万 | -5.49% | 13.14 | 0.56 |
| 01/10 | 3,095 | 3,105 | 3,070 | 3,085 | -0.64% | 6,600 | 574億2144万 | -4.4% | 13.31 | 0.56 |
| 01/09 | 3,115 | 3,115 | 3,090 | 3,105 | +0.98% | 12,000 | 577億9370万 | -3.96% | 13.39 | 0.57 |
| 01/08 | 3,080 | 3,105 | 3,025 | 3,075 | -2.38% | 16,600 | 572億3531万 | -5.09% | 13.27 | 0.56 |
| 01/07 | 3,100 | 3,165 | 3,100 | 3,150 | +1.61% | 11,500 | 586億3129万 | -2.99% | 13.59 | 0.58 |
| 01/06 | 3,100 | 3,130 | 3,075 | 3,100 | -2.21% | 18,300 | 577億64万 | -4.67% | 13.37 | 0.57 |
| 2019 |
| 12/30 | 3,260 | 3,260 | 3,155 | 3,170 | -3.5% | 16,400 | 590億355万 | -2.7% | 13.68 | 0.58 |
| 12/27 | 3,290 | 3,290 | 3,220 | 3,285 | +1.86% | 24,500 | 611億4406万 | +0.74% | 14.17 | 0.6 |
| 12/26 | 3,180 | 3,225 | 3,145 | 3,225 | +1.42% | 30,100 | 600億2727万 | -1.07% | 13.91 | 0.59 |
| 12/25 | 3,200 | 3,210 | 3,140 | 3,180 | -2.15% | 10,600 | 591億8968万 | -2.48% | 13.72 | 0.58 |
| 12/24 | 3,285 | 3,285 | 3,250 | 3,250 | -0.31% | 7,700 | 604億9260万 | -0.4% | 14.02 | 0.59 |
| 12/23 | 3,275 | 3,300 | 3,240 | 3,260 | -0.31% | 10,300 | 606億7873万 | -0.12% | 14.06 | 0.6 |
| 12/20 | 3,360 | 3,360 | 3,250 | 3,270 | -1.95% | 27,800 | 608億6486万 | +0.09% | 14.11 | 0.6 |
| 12/19 | 3,385 | 3,385 | 3,330 | 3,335 | -2.06% | 17,100 | 620億7472万 | +2.02% | 14.39 | 0.61 |
| 12/18 | 3,400 | 3,415 | 3,345 | 3,405 | +0.15% | 12,300 | 633億7763万 | +4.29% | 14.69 | 0.62 |
| 12/17 | 3,425 | 3,430 | 3,365 | 3,400 | -0.44% | 16,300 | 632億8457万 | +4.26% | 14.67 | 0.62 |
| 12/16 | 3,395 | 3,420 | 3,385 | 3,415 | +1.19% | 9,900 | 635億6377万 | +4.69% | 14.73 | 0.62 |
| 12/13 | 3,355 | 3,390 | 3,330 | 3,375 | +3.53% | 33,000 | 628億1924万 | +3.56% | 14.56 | 0.62 |
| 12/12 | 3,210 | 3,260 | 3,155 | 3,260 | +1.24% | 19,700 | 606億7873万 | +0.06% | 14.06 | 0.6 |
| 12/11 | 3,235 | 3,245 | 3,210 | 3,220 | -0.46% | 7,400 | 599億3421万 | -1.32% | 13.89 | 0.59 |
| 12/10 | 3,280 | 3,280 | 3,235 | 3,235 | -0.46% | 9,400 | 602億1341万 | -1.13% | 13.96 | 0.59 |
| 12/09 | 3,195 | 3,250 | 3,195 | 3,250 | +2.85% | 9,900 | 604億9260万 | -0.94% | 14.02 | 0.59 |
| 12/06 | 3,180 | 3,180 | 3,145 | 3,160 | +0.16% | 18,800 | 588億1742万 | -3.72% | 13.63 | 0.58 |
| 12/05 | 3,145 | 3,175 | 3,145 | 3,155 | +0.32% | 12,100 | 587億2436万 | -4.05% | 13.61 | 0.58 |
| 12/04 | 3,140 | 3,150 | 3,125 | 3,145 | -0.63% | 15,100 | 585億3823万 | -4.52% | 13.57 | 0.58 |
| 12/03 | 3,200 | 3,200 | 3,125 | 3,165 | -2.01% | 11,100 | 589億1049万 | -4.15% | 13.65 | 0.58 |
| 12/02 | 3,295 | 3,315 | 3,215 | 3,230 | -1.97% | 18,800 | 601億2034万 | -2.39% | 13.93 | 0.59 |
| 11/29 | 3,255 | 3,295 | 3,225 | 3,295 | +1.38% | 7,200 | 613億3019万 | -0.57% | 14.21 | 0.6 |
| 11/28 | 3,330 | 3,330 | 3,235 | 3,250 | -0.31% | 11,800 | 604億9260万 | -1.96% | 14.02 | 0.59 |
| 11/27 | 3,250 | 3,280 | 3,240 | 3,260 | +0.46% | 7,300 | 606億7873万 | -1.63% | 14.06 | 0.6 |
| 11/26 | 3,285 | 3,320 | 3,180 | 3,245 | -0.31% | 22,700 | 603億9954万 | -2.05% | 14 | 0.59 |
| 11/25 | 3,265 | 3,285 | 3,250 | 3,255 | -0.15% | 7,400 | 605億8567万 | -1.78% | 14.04 | 0.6 |
| 11/22 | 3,240 | 3,305 | 3,225 | 3,260 | +0.46% | 14,400 | 606億7873万 | -1.63% | 14.06 | 0.6 |
| 11/21 | 3,250 | 3,250 | 3,195 | 3,245 | +0.62% | 8,800 | 603億9954万 | -2.08% | 14 | 0.59 |
| 11/20 | 3,250 | 3,260 | 3,210 | 3,225 | -1.83% | 10,900 | 600億2727万 | -2.66% | 13.91 | 0.59 |
| 11/19 | 3,330 | 3,330 | 3,245 | 3,285 | -1.35% | 9,400 | 611億4406万 | -0.76% | 14.17 | 0.6 |
| 11/18 | 3,325 | 3,365 | 3,280 | 3,330 | +0.15% | 9,700 | 619億8165万 | +0.7% | 14.37 | 0.61 |
| 11/15 | 3,255 | 3,345 | 3,255 | 3,325 | +2.78% | 14,900 | 618億8859万 | +0.76% | 14.34 | 0.61 |
| 11/14 | 3,300 | 3,315 | 3,235 | 3,235 | -1.97% | 14,300 | 602億1341万 | -1.64% | 13.96 | 0.59 |
| 11/13 | 3,420 | 3,420 | 3,295 | 3,300 | -3.65% | 12,200 | 614億2326万 | +0.55% | 14.24 | 0.6 |
| 11/12 | 3,310 | 3,430 | 3,310 | 3,425 | +2.7% | 25,100 | 637億4990万 | +4.64% | 14.78 | 0.63 |
| 11/11 | 3,225 | 3,400 | 3,225 | 3,335 | -0.89% | 41,000 | 620億7472万 | +2.36% | 14.39 | 0.61 |
| 11/08 | 3,435 | 3,435 | 3,350 | 3,365 | -0.3% | 20,200 | 626億3311万 | +3.41% | 14.52 | 0.62 |
| 11/07 | 3,400 | 3,415 | 3,375 | 3,375 | -1.89% | 13,300 | 628億1924万 | +3.91% | 14.56 | 0.62 |
| 11/06 | 3,420 | 3,470 | 3,420 | 3,440 | -0.72% | 18,400 | 640億2909万 | +6.17% | 14.84 | 0.63 |
| 11/05 | 3,350 | 3,490 | 3,350 | 3,465 | +5.32% | 34,200 | 644億9442万 | +7.21% | 14.95 | 0.63 |
| 11/01 | 3,260 | 3,300 | 3,245 | 3,290 | 0% | 7,800 | 612億3713万 | +2.02% | 14.19 | 0.6 |
| 10/31 | 3,340 | 3,340 | 3,260 | 3,290 | -0.6% | 12,600 | 612億3713万 | +2.05% | 14.19 | 0.6 |
| 10/30 | 3,345 | 3,345 | 3,245 | 3,310 | -1.05% | 98,000 | 616億939万 | +2.67% | 14.28 | 0.61 |
| 10/29 | 3,390 | 3,425 | 3,335 | 3,345 | -0.3% | 25,500 | 622億6085万 | +3.75% | 14.43 | 0.61 |
| 10/28 | 3,355 | 3,380 | 3,320 | 3,355 | 0% | 17,200 | 624億4698万 | +4.13% | 14.47 | 0.61 |
| 10/25 | 3,325 | 3,405 | 3,325 | 3,355 | +1.67% | 33,000 | 624億4698万 | +4.35% | 14.47 | 0.61 |
| 10/24 | 3,275 | 3,325 | 3,230 | 3,300 | +1.85% | 26,600 | 614億2326万 | +2.9% | 14.24 | 0.6 |
| 10/23 | 3,255 | 3,255 | 3,180 | 3,240 | +0.15% | 16,400 | 603億647万 | +1.16% | 13.98 | 0.59 |
| 10/21 | 3,275 | 3,300 | 3,225 | 3,235 | -0.92% | 13,300 | 602億1341万 | +1.16% | 13.96 | 0.59 |
| 10/18 | 3,290 | 3,340 | 3,250 | 3,265 | +0.31% | 14,800 | 607億7180万 | +2.29% | 14.09 | 0.6 |
| 10/17 | 3,250 | 3,300 | 3,250 | 3,255 | +0.15% | 16,800 | 605億8567万 | +2.36% | 14.04 | 0.6 |
| 10/16 | 3,295 | 3,350 | 3,245 | 3,250 | +0.31% | 26,900 | 604億9260万 | +2.62% | 14.02 | 0.59 |
| 10/15 | 3,235 | 3,300 | 3,235 | 3,240 | +3.18% | 25,800 | 603億647万 | +2.69% | 13.98 | 0.59 |
| 10/11 | 3,215 | 3,250 | 3,120 | 3,140 | -1.88% | 21,800 | 584億4516万 | 0% | 13.55 | 0.57 |
| 10/10 | 3,165 | 3,225 | 3,160 | 3,200 | +1.27% | 13,000 | 595億6195万 | +2.4% | 13.8 | 0.59 |
| 10/09 | 3,055 | 3,190 | 3,045 | 3,160 | +3.44% | 26,600 | 588億1742万 | +1.74% | 13.63 | 0.58 |
| 10/08 | 3,060 | 3,130 | 3,035 | 3,055 | 0% | 31,400 | 568億6305万 | -1.1% | 13.18 | 0.56 |
| 10/07 | 3,090 | 3,105 | 3,040 | 3,055 | -0.97% | 15,200 | 568億6305万 | -0.75% | 13.18 | 0.56 |
| 10/04 | 3,065 | 3,090 | 3,035 | 3,085 | +1.15% | 12,900 | 574億2144万 | +0.69% | 13.31 | 0.56 |
| 10/03 | 3,125 | 3,175 | 3,025 | 3,050 | -5.43% | 24,100 | 567億6998万 | +0.13% | 13.16 | 0.56 |
| 10/02 | 3,160 | 3,290 | 3,160 | 3,225 | +0.16% | 25,200 | 600億2727万 | +6.4% | 13.91 | 0.59 |
| 10/01 | 3,205 | 3,225 | 3,165 | 3,220 | +1.58% | 23,400 | 599億3421万 | +7.05% | 13.89 | 0.59 |
| 09/30 | 3,225 | 3,270 | 3,150 | 3,170 | -2.46% | 19,400 | 590億355万 | +5.98% | 13.68 | 0.58 |
| 09/27 | 3,315 | 3,315 | 3,215 | 3,250 | -1.07% | 39,100 | 604億9260万 | +9.24% | 14.02 | 0.59 |
| 09/26 | 3,300 | 3,345 | 3,255 | 3,285 | +0.77% | 44,000 | 611億4406万 | +11.13% | 14.17 | 0.6 |
| 09/25 | 3,235 | 3,275 | 3,220 | 3,260 | -1.21% | 14,900 | 606億7873万 | +11% | 14.06 | 0.6 |
| 09/24 | 3,300 | 3,330 | 3,285 | 3,300 | -0.3% | 18,300 | 614億2326万 | +13.09% | 14.24 | 0.6 |
| 09/20 | 3,280 | 3,350 | 3,275 | 3,310 | +0.91% | 20,200 | 616億939万 | +14.34% | 14.28 | 0.61 |
| 09/19 | 3,190 | 3,300 | 3,190 | 3,280 | +3.14% | 27,000 | 610億5100万 | +14.17% | 14.15 | 0.6 |
| 09/18 | 3,175 | 3,185 | 3,140 | 3,180 | +0.16% | 12,300 | 591億8968万 | +11.46% | 13.72 | 0.58 |
| 09/17 | 3,185 | 3,185 | 3,160 | 3,175 | -0.78% | 16,400 | 590億9662万 | +11.99% | 13.7 | 0.58 |
| 09/13 | 3,140 | 3,215 | 3,090 | 3,200 | +2.73% | 44,300 | 595億6195万 | +13.52% | 13.8 | 0.59 |
| 09/12 | 3,095 | 3,160 | 3,045 | 3,115 | +1.14% | 28,200 | 579億7983万 | +11.21% | 13.44 | 0.57 |
| 09/11 | 2,985 | 3,095 | 2,954 | 3,080 | +3.81% | 24,600 | 573億2837万 | +10.63% | 13.29 | 0.56 |
| 09/10 | 2,929 | 2,978 | 2,923 | 2,967 | +1.4% | 15,200 | 552億2509万 | +7.19% | 12.8 | 0.54 |
| 09/09 | 2,951 | 2,951 | 2,870 | 2,926 | -1.12% | 12,600 | 544億6195万 | +6.05% | 12.62 | 0.54 |
| 09/06 | 2,880 | 2,966 | 2,856 | 2,959 | +3.93% | 18,800 | 550億7619万 | +7.4% | 12.77 | 0.54 |
| 09/05 | 2,797 | 2,847 | 2,781 | 2,847 | +3.11% | 15,300 | 529億9152万 | +3.3% | 12.28 | 0.52 |
| 09/04 | 2,715 | 2,761 | 2,715 | 2,761 | +0.58% | 13,900 | 513億9079万 | -0.07% | 11.91 | 0.51 |
| 09/03 | 2,730 | 2,760 | 2,723 | 2,745 | +0.66% | 5,600 | 510億9298万 | -0.97% | 11.84 | 0.5 |
| 09/02 | 2,746 | 2,762 | 2,722 | 2,727 | -1.91% | 3,600 | 507億5795万 | -1.94% | 11.76 | 0.5 |
| 08/30 | 2,696 | 2,787 | 2,696 | 2,780 | +3.15% | 13,500 | 517億4444万 | -0.32% | 11.99 | 0.51 |
| 08/29 | 2,684 | 2,705 | 2,642 | 2,695 | +1.58% | 13,300 | 501億6233万 | -3.61% | 11.63 | 0.49 |
| 08/28 | 2,670 | 2,670 | 2,625 | 2,653 | -0.3% | 19,200 | 493億8058万 | -5.45% | 11.44 | 0.49 |
| 08/27 | 2,688 | 2,713 | 2,651 | 2,661 | +0.08% | 13,000 | 495億2948万 | -5.57% | 11.48 | 0.49 |
| 08/26 | 2,682 | 2,733 | 2,625 | 2,659 | -4.42% | 25,700 | 494億9225万 | -6.01% | 11.47 | 0.49 |
| 08/23 | 2,800 | 2,805 | 2,772 | 2,782 | +0.14% | 7,500 | 517億8167万 | -2.11% | 12 | 0.51 |
| 08/22 | 2,779 | 2,780 | 2,740 | 2,778 | 0% | 10,800 | 517億721万 | -2.39% | 11.98 | 0.51 |
| 08/21 | 2,763 | 2,803 | 2,748 | 2,778 | -1.24% | 8,300 | 517億721万 | -2.73% | 11.98 | 0.51 |
| 08/20 | 2,770 | 2,813 | 2,770 | 2,813 | +1.55% | 6,300 | 523億5867万 | -1.88% | 12.14 | 0.51 |
| 08/19 | 2,774 | 2,789 | 2,744 | 2,770 | +1.06% | 8,100 | 515億5831万 | -3.75% | 11.95 | 0.51 |
