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 |
---|
2024 | 4/1, 株式分割 1→2 |
2020 |
01/06 | 2,013 | 2,023 | 1,988 | 2,000 | -2.79% | 203,000 | 1983億6191万 | -5.84% | 20.95 | 1.06 |
2019 |
12/30 | 2,070 | 2,080 | 2,048 | 2,058 | -1.08% | 149,000 | 2040億6481万 | -3.45% | 21.55 | 1.09 |
12/27 | 2,080 | 2,093 | 2,068 | 2,080 | +0.36% | 155,400 | 2062億9638万 | -2.67% | 21.78 | 1.11 |
12/26 | 2,050 | 2,080 | 2,048 | 2,073 | +0.85% | 187,000 | 2055億5253万 | -3.24% | 21.71 | 1.1 |
12/25 | 2,083 | 2,083 | 2,048 | 2,055 | -1.56% | 159,000 | 2038億1686万 | -4.33% | 21.52 | 1.09 |
12/24 | 2,088 | 2,105 | 2,083 | 2,088 | +0.36% | 134,600 | 2070億4024万 | -3.18% | 21.86 | 1.11 |
12/23 | 2,103 | 2,110 | 2,078 | 2,080 | -1.77% | 319,000 | 2062億9638万 | -3.88% | 21.78 | 1.11 |
12/20 | 2,128 | 2,130 | 2,105 | 2,118 | +0.12% | 121,000 | 2100億1567万 | -2.51% | 22.18 | 1.13 |
12/19 | 2,100 | 2,123 | 2,100 | 2,115 | +0.24% | 152,800 | 2097億6772万 | -2.94% | 22.15 | 1.12 |
12/18 | 2,123 | 2,125 | 2,095 | 2,110 | -0.35% | 353,800 | 2092億7181万 | -3.48% | 22.1 | 1.12 |
12/17 | 2,143 | 2,148 | 2,105 | 2,118 | -1.51% | 420,000 | 2100億1567万 | -3.49% | 22.18 | 1.13 |
12/16 | 2,170 | 2,178 | 2,150 | 2,150 | -1.49% | 303,400 | 2132億3905万 | -2.49% | 22.52 | 1.14 |
12/13 | 2,195 | 2,228 | 2,173 | 2,183 | +1.04% | 581,600 | 2164億6243万 | -1.29% | 22.86 | 1.16 |
12/12 | 2,175 | 2,183 | 2,158 | 2,160 | +0.35% | 246,400 | 2142億3086万 | -2.48% | 22.62 | 1.15 |
12/11 | 2,130 | 2,168 | 2,130 | 2,153 | +1.06% | 303,800 | 2134億8700万 | -3% | 22.54 | 1.14 |
12/10 | 2,118 | 2,145 | 2,110 | 2,130 | 0% | 290,600 | 2112億5543万 | -4.18% | 22.31 | 1.13 |
12/09 | 2,155 | 2,165 | 2,123 | 2,130 | +0.24% | 361,000 | 2112億5543万 | -4.4% | 22.31 | 1.13 |
12/06 | 2,140 | 2,148 | 2,120 | 2,125 | -0.7% | 141,800 | 2107億5953万 | -4.75% | 22.26 | 1.13 |
12/05 | 2,163 | 2,165 | 2,135 | 2,140 | 0% | 195,800 | 2122億4724万 | -4.34% | 22.41 | 1.14 |
12/04 | 2,130 | 2,145 | 2,118 | 2,140 | -0.7% | 348,600 | 2122億4724万 | -4.59% | 22.41 | 1.14 |
12/03 | 2,140 | 2,170 | 2,118 | 2,155 | -0.92% | 220,800 | 2137億3496万 | -4.22% | 22.57 | 1.14 |
12/02 | 2,178 | 2,198 | 2,165 | 2,175 | +0.69% | 194,600 | 2157億1857万 | -3.46% | 22.78 | 1.16 |
11/29 | 2,193 | 2,210 | 2,158 | 2,160 | -1.48% | 266,800 | 2142億3086万 | -4.26% | 22.62 | 1.15 |
11/28 | 2,218 | 2,228 | 2,193 | 2,193 | -1.02% | 257,200 | 2174億5424万 | -2.9% | 22.96 | 1.16 |
11/27 | 2,203 | 2,235 | 2,193 | 2,215 | +1.37% | 456,800 | 2196億8581万 | -1.95% | 23.2 | 1.18 |
11/26 | 2,218 | 2,220 | 2,185 | 2,185 | -0.57% | 380,400 | 2167億1038万 | -3.28% | 22.88 | 1.16 |
11/25 | 2,223 | 2,238 | 2,188 | 2,198 | -0.68% | 420,800 | 2179億5015万 | -2.81% | 23.01 | 1.17 |
11/22 | 2,195 | 2,238 | 2,185 | 2,213 | 0% | 326,400 | 2194億3786万 | -2.15% | 23.17 | 1.18 |
11/21 | 2,245 | 2,263 | 2,173 | 2,213 | -2.43% | 373,000 | 2194億3786万 | -2.19% | 23.17 | 1.18 |
11/20 | 2,273 | 2,305 | 2,260 | 2,268 | -0.44% | 235,200 | 2248億9281万 | +0.29% | 23.75 | 1.2 |
11/19 | 2,253 | 2,283 | 2,230 | 2,278 | +0.33% | 196,800 | 2258億8462万 | +0.95% | 23.85 | 1.21 |
11/18 | 2,290 | 2,290 | 2,263 | 2,270 | -1.41% | 177,200 | 2251億4077万 | +0.93% | 23.77 | 1.21 |
11/15 | 2,298 | 2,310 | 2,283 | 2,303 | +0.77% | 203,200 | 2283億6415万 | +2.65% | 24.11 | 1.22 |
11/14 | 2,303 | 2,313 | 2,278 | 2,285 | -1.61% | 267,400 | 2266億2848万 | +2.15% | 23.93 | 1.21 |
11/13 | 2,345 | 2,360 | 2,303 | 2,323 | -2.42% | 320,600 | 2303億4777万 | +4.19% | 24.32 | 1.23 |
11/12 | 2,330 | 2,395 | 2,325 | 2,380 | +3.14% | 511,200 | 2360億5067万 | +7.21% | 24.93 | 1.26 |
11/11 | 2,325 | 2,330 | 2,253 | 2,308 | +0.76% | 688,600 | 2288億6005万 | +4.51% | 24.17 | 1.23 |
11/08 | 2,298 | 2,313 | 2,268 | 2,290 | +1.89% | 368,800 | 2271億2438万 | +4.04% | 23.98 | 1.22 |
11/07 | 2,263 | 2,268 | 2,228 | 2,248 | -0.55% | 202,400 | 2229億919万 | +2.39% | 23.54 | 1.19 |
11/06 | 2,243 | 2,265 | 2,198 | 2,260 | +0.78% | 478,200 | 2241億4896万 | +3.2% | 23.67 | 1.2 |
11/05 | 2,265 | 2,275 | 2,228 | 2,243 | +0.9% | 558,400 | 2224億1329万 | +2.68% | 23.49 | 1.19 |
11/01 | 2,238 | 2,238 | 2,205 | 2,223 | -2.2% | 289,400 | 2204億2967万 | +1.95% | 23.28 | 1.18 |
10/31 | 2,278 | 2,283 | 2,248 | 2,273 | -0.66% | 215,400 | 2253億8872万 | +4.48% | 23.8 | 1.21 |
10/30 | 2,293 | 2,295 | 2,255 | 2,288 | -0.54% | 669,800 | 2268億7643万 | +5.51% | 23.96 | 1.22 |
10/29 | 2,265 | 2,300 | 2,253 | 2,300 | +2.68% | 471,600 | 2281億1619万 | +6.48% | 24.09 | 1.22 |
10/28 | 2,275 | 2,283 | 2,225 | 2,240 | -0.88% | 398,200 | 2221億6534万 | +4.14% | 23.46 | 1.19 |
10/25 | 2,225 | 2,260 | 2,223 | 2,260 | +2.26% | 233,600 | 2241億4896万 | +5.36% | 23.67 | 1.2 |
10/24 | 2,223 | 2,225 | 2,188 | 2,210 | -0.11% | 399,800 | 2191億8991万 | +3.42% | 23.15 | 1.17 |
10/23 | 2,225 | 2,225 | 2,180 | 2,213 | -0.34% | 276,600 | 2194億3786万 | +3.78% | 23.17 | 1.18 |
10/21 | 2,235 | 2,240 | 2,208 | 2,220 | -0.11% | 188,400 | 2201億8172万 | +4.37% | 23.25 | 1.18 |
10/18 | 2,213 | 2,250 | 2,213 | 2,223 | +0.57% | 291,800 | 2204億2967万 | +4.69% | 23.28 | 1.18 |
10/17 | 2,225 | 2,230 | 2,200 | 2,210 | -0.67% | 299,000 | 2191億8991万 | +4.49% | 23.15 | 1.17 |
10/16 | 2,235 | 2,263 | 2,200 | 2,225 | +1.71% | 370,800 | 2206億7762万 | +5.65% | 23.3 | 1.18 |
10/15 | 2,198 | 2,215 | 2,165 | 2,188 | +2.34% | 286,400 | 2169億5834万 | +4.42% | 22.91 | 1.16 |
10/11 | 2,125 | 2,155 | 2,113 | 2,138 | +1.06% | 314,600 | 2119億9929万 | +2.47% | 22.39 | 1.14 |
10/10 | 2,120 | 2,130 | 2,078 | 2,115 | -0.35% | 290,000 | 2097億6772万 | +1.88% | 22.15 | 1.12 |
10/09 | 2,105 | 2,123 | 2,085 | 2,123 | -0.82% | 321,400 | 2105億1157万 | +2.64% | 22.23 | 1.13 |
10/08 | 2,128 | 2,150 | 2,105 | 2,140 | +2.27% | 475,000 | 2122億4724万 | +4.04% | 22.41 | 1.14 |
10/07 | 2,075 | 2,095 | 2,070 | 2,093 | -0.36% | 262,600 | 2075億3615万 | +2.17% | 21.92 | 1.11 |
10/04 | 2,068 | 2,100 | 2,060 | 2,100 | +1.2% | 317,000 | 2082億8000万 | +3.09% | 21.99 | 1.12 |
10/03 | 2,065 | 2,085 | 2,055 | 2,075 | -2.12% | 232,600 | 2058億48万 | +2.42% | 21.73 | 1.1 |
10/02 | 2,118 | 2,133 | 2,103 | 2,120 | -1.51% | 274,600 | 2102億6362万 | +5.16% | 22.2 | 1.13 |
10/01 | 2,123 | 2,170 | 2,123 | 2,153 | +2.01% | 276,200 | 2134億8700万 | +7.46% | 22.54 | 1.14 |
09/30 | 2,143 | 2,143 | 2,093 | 2,110 | -0.12% | 289,000 | 2092億7181万 | +5.98% | 22.1 | 1.12 |
09/27 | 2,155 | 2,158 | 2,100 | 2,113 | -1.74% | 402,400 | 2095億1976万 | +6.69% | 22.12 | 1.12 |
09/26 | 2,165 | 2,175 | 2,140 | 2,150 | +2.99% | 459,600 | 2132億3905万 | +9.25% | 22.52 | 1.14 |
09/25 | 2,108 | 2,110 | 2,063 | 2,088 | -0.95% | 295,000 | 2070億4024万 | +6.72% | 21.86 | 1.11 |
09/24 | 2,090 | 2,128 | 2,088 | 2,108 | +1.08% | 274,800 | 2090億2386万 | +8.41% | 22.07 | 1.12 |
09/20 | 2,098 | 2,100 | 2,075 | 2,085 | +0.12% | 273,600 | 2067億9229万 | +8.03% | 21.84 | 1.11 |
09/19 | 2,088 | 2,100 | 2,070 | 2,083 | +0.36% | 336,000 | 2065億4434万 | +8.63% | 21.81 | 1.11 |
09/18 | 2,063 | 2,078 | 2,043 | 2,075 | +0.61% | 232,200 | 2058億48万 | +8.87% | 21.73 | 1.1 |
09/17 | 2,075 | 2,085 | 2,043 | 2,063 | -1.67% | 311,600 | 2045億6072万 | +9.01% | 21.6 | 1.1 |
09/13 | 2,100 | 2,100 | 2,063 | 2,098 | +0.24% | 385,800 | 2080億3205万 | +11.45% | 21.97 | 1.11 |
09/12 | 2,103 | 2,118 | 2,083 | 2,093 | -0.48% | 389,800 | 2075億3615万 | +11.9% | 21.92 | 1.11 |
09/11 | 2,070 | 2,103 | 2,048 | 2,103 | +2.94% | 393,000 | 2085億2795万 | +13.22% | 22.02 | 1.12 |
09/10 | 1,998 | 2,045 | 1,993 | 2,043 | +3.55% | 358,200 | 2025億7710万 | +10.64% | 21.39 | 1.09 |
09/09 | 1,960 | 1,978 | 1,948 | 1,973 | +0.51% | 232,400 | 1956億3443万 | +7.38% | 20.66 | 1.05 |
09/06 | 1,980 | 1,983 | 1,953 | 1,963 | +0.26% | 195,400 | 1946億4262万 | +7.36% | 20.55 | 1.04 |
09/05 | 1,920 | 1,985 | 1,918 | 1,958 | +3.43% | 322,400 | 1941億4672万 | +7.38% | 20.5 | 1.04 |
09/04 | 1,890 | 1,908 | 1,878 | 1,893 | 0% | 216,200 | 1876億9995万 | +4.04% | 19.82 | 1.01 |
09/03 | 1,868 | 1,915 | 1,863 | 1,893 | +1.2% | 207,200 | 1876億9995万 | +4.16% | 19.82 | 1.01 |
09/02 | 1,878 | 1,888 | 1,850 | 1,870 | -1.45% | 154,200 | 1854億6838万 | +2.97% | 19.58 | 0.99 |
08/30 | 1,870 | 1,903 | 1,858 | 1,898 | +3.41% | 351,400 | 1881億9586万 | +4.49% | 19.87 | 1.01 |
08/29 | 1,848 | 1,850 | 1,808 | 1,835 | +0.96% | 228,000 | 1819億9705万 | +0.99% | 19.22 | 0.97 |
08/28 | 1,823 | 1,830 | 1,805 | 1,818 | -0.82% | 231,200 | 1802億6138万 | -0.14% | 19.04 | 0.97 |
08/27 | 1,818 | 1,848 | 1,808 | 1,833 | +2.52% | 393,600 | 1817億4910万 | +0.58% | 19.19 | 0.97 |
08/26 | 1,808 | 1,830 | 1,773 | 1,788 | -3.51% | 397,200 | 1772億8595万 | -1.73% | 18.72 | 0.95 |
08/23 | 1,850 | 1,878 | 1,850 | 1,853 | +1.79% | 362,000 | 1837億3272万 | +1.95% | 19.4 | 0.98 |
08/22 | 1,825 | 1,845 | 1,810 | 1,820 | -0.27% | 332,000 | 1805億933万 | +0.44% | 19.06 | 0.97 |
08/21 | 1,815 | 1,835 | 1,813 | 1,825 | -0.95% | 350,000 | 1810億524万 | +0.77% | 19.11 | 0.97 |
08/20 | 1,828 | 1,848 | 1,813 | 1,843 | +2.65% | 468,400 | 1827億4091万 | +1.8% | 19.3 | 0.98 |
08/19 | 1,790 | 1,840 | 1,785 | 1,795 | +2.13% | 366,800 | 1780億2981万 | -0.66% | 18.8 | 0.95 |
08/16 | 1,738 | 1,765 | 1,723 | 1,758 | 0% | 334,800 | 1743億1053万 | -2.74% | 18.41 | 0.93 |
08/15 | 1,745 | 1,768 | 1,735 | 1,758 | -2.36% | 233,600 | 1743億1053万 | -2.79% | 18.41 | 0.93 |
08/14 | 1,775 | 1,808 | 1,775 | 1,800 | +3.15% | 314,600 | 1785億2572万 | -0.61% | 18.85 | 0.96 |
08/13 | 1,743 | 1,775 | 1,710 | 1,745 | -3.32% | 329,000 | 1730億7076万 | -3.86% | 18.28 | 0.93 |
08/09 | 1,810 | 1,820 | 1,773 | 1,805 | +0.14% | 332,400 | 1790億2162万 | -0.93% | 18.9 | 0.96 |
08/08 | 1,775 | 1,835 | 1,773 | 1,803 | +2.71% | 530,200 | 1787億7367万 | -1.34% | 18.88 | 0.96 |
08/07 | 1,805 | 1,805 | 1,728 | 1,755 | -3.7% | 480,600 | 1740億6257万 | -4.2% | 18.38 | 0.93 |
08/06 | 1,750 | 1,880 | 1,735 | 1,823 | +0.14% | 772,400 | 1807億5729万 | -0.9% | 19.09 | 0.97 |