PER
2019/10/07~2020/03/06
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 |
03/06 | 697 | 702 | 687 | 687 | -2.55% | 30,000 | 85億2484万 | -14.34% | 17.32 | 1.08 |
03/05 | 702 | 710 | 698 | 705 | +1% | 17,000 | 87億4820万 | -12.86% | 17.77 | 1.11 |
03/04 | 674 | 709 | 674 | 698 | +0.72% | 23,600 | 86億6134万 | -14.46% | 17.6 | 1.1 |
03/03 | 720 | 720 | 690 | 693 | -1.42% | 24,400 | 85億9929万 | -15.8% | 17.47 | 1.09 |
03/02 | 659 | 718 | 659 | 703 | +6.84% | 29,400 | 87億2338万 | -15.4% | 17.72 | 1.11 |
02/28 | 695 | 701 | 656 | 658 | -10.84% | 74,300 | 81億6499万 | -21.57% | 16.59 | 1.04 |
02/27 | 764 | 766 | 734 | 738 | -3.66% | 20,000 | 91億5769万 | -13.18% | 18.6 | 1.16 |
02/26 | 764 | 772 | 753 | 766 | -1.67% | 19,700 | 95億514万 | -10.62% | 19.31 | 1.21 |
02/25 | 787 | 796 | 773 | 779 | -4.65% | 36,700 | 96億6645万 | -9.63% | 19.64 | 1.23 |
02/21 | 815 | 823 | 813 | 817 | +0.12% | 8,300 | 101億3798万 | -5.77% | 20.6 | 1.29 |
02/20 | 826 | 834 | 816 | 816 | -0.37% | 14,300 | 101億2558万 | -6.21% | 20.57 | 1.29 |
02/19 | 813 | 824 | 813 | 819 | +1.24% | 14,900 | 101億6280万 | -6.29% | 20.65 | 1.29 |
02/18 | 828 | 828 | 808 | 809 | -2.88% | 25,700 | 100億3871万 | -7.75% | 20.39 | 1.28 |
02/17 | 876 | 883 | 833 | 833 | -5.88% | 20,400 | 103億3653万 | -5.56% | 21 | 1.31 |
02/14 | 842 | 888 | 842 | 885 | +3.27% | 27,000 | 109億8178万 | 0% | 22.31 | 1.39 |
02/13 | 857 | 857 | 852 | 857 | +0.47% | 6,100 | 106億3434万 | -3.16% | 21.6 | 1.35 |
02/12 | 868 | 868 | 853 | 853 | -1.27% | 7,000 | 105億8470万 | -3.94% | 21.5 | 1.34 |
02/10 | 871 | 871 | 856 | 864 | -1.14% | 10,000 | 107億2120万 | -3.03% | 21.78 | 1.36 |
02/07 | 887 | 892 | 872 | 874 | -1.47% | 9,400 | 108億4529万 | -2.35% | 22.03 | 1.38 |
02/06 | 870 | 889 | 870 | 887 | +2.66% | 14,800 | 110億660万 | -1.33% | 22.36 | 1.4 |
02/05 | 854 | 866 | 854 | 864 | +1.53% | 11,000 | 107億2120万 | -4.42% | 21.78 | 1.36 |
02/04 | 841 | 861 | 841 | 851 | +0.12% | 9,600 | 105億5988万 | -6.48% | 21.45 | 1.34 |
02/03 | 840 | 855 | 836 | 850 | -0.7% | 11,800 | 105億4748万 | -7.21% | 21.43 | 1.34 |
01/31 | 870 | 875 | 856 | 856 | -2.62% | 14,000 | 106億2193万 | -7.16% | 21.58 | 1.35 |
01/30 | 865 | 879 | 848 | 879 | +1.15% | 27,400 | 109億733万 | -5.28% | 22.16 | 1.39 |
01/29 | 879 | 879 | 866 | 869 | -1.59% | 9,200 | 107億8324万 | -6.86% | 21.91 | 1.37 |
01/28 | 865 | 883 | 861 | 883 | +1.26% | 18,100 | 109億5697万 | -5.96% | 22.26 | 1.39 |
01/27 | 888 | 888 | 872 | 872 | -2.9% | 17,000 | 108億2047万 | -7.63% | 21.98 | 1.37 |
01/24 | 904 | 904 | 895 | 898 | -1.1% | 13,500 | 111億4310万 | -5.37% | 22.64 | 1.42 |
01/23 | 926 | 926 | 908 | 908 | -1.41% | 8,800 | 112億6719万 | -4.82% | 22.89 | 1.43 |
01/22 | 905 | 929 | 903 | 921 | +1.88% | 15,800 | 114億2850万 | -3.86% | 23.22 | 1.45 |
01/21 | 900 | 904 | 898 | 904 | +0.44% | 5,600 | 112億1755万 | -6.03% | 22.79 | 1.42 |
01/20 | 904 | 904 | 897 | 900 | -0.22% | 7,800 | 111億6792万 | -6.83% | 22.69 | 1.42 |
01/17 | 903 | 903 | 896 | 902 | +0.11% | 19,100 | 111億9273万 | -7.01% | 22.74 | 1.42 |
01/16 | 914 | 914 | 901 | 901 | -0.99% | 7,200 | 111億8032万 | -7.59% | 22.71 | 1.42 |
01/15 | 901 | 913 | 901 | 910 | +0.55% | 14,600 | 112億9200万 | -7.14% | 22.94 | 1.43 |
01/14 | 909 | 918 | 900 | 905 | -1.09% | 12,900 | 112億2996万 | -8.12% | 22.81 | 1.43 |
01/10 | 910 | 916 | 905 | 915 | +0.33% | 17,300 | 113億5405万 | -7.48% | 23.07 | 1.44 |
01/09 | 897 | 913 | 897 | 912 | +1.79% | 14,600 | 113億1682万 | -8.16% | 22.99 | 1.44 |
01/08 | 927 | 927 | 888 | 896 | -3.45% | 34,300 | 111億1828万 | -10.04% | 22.59 | 1.41 |
01/07 | 930 | 943 | 924 | 928 | -0.32% | 27,200 | 115億1536万 | -7.2% | 23.39 | 1.46 |
01/06 | 948 | 948 | 929 | 931 | -3.32% | 33,300 | 115億5259万 | -7.18% | 23.47 | 1.47 |
2019 |
12/30 | 978 | 978 | 956 | 963 | -1.53% | 28,100 | 119億4967万 | -4.27% | 14.81 | 1.62 |
12/27 | 999 | 999 | 976 | 978 | -3.07% | 124,400 | 121億3580万 | -2.88% | 15.04 | 1.64 |
12/26 | 1,005 | 1,009 | 999 | 1,009 | +0.4% | 124,800 | 125億2047万 | 0% | 15.52 | 1.7 |
12/25 | 1,000 | 1,005 | 999 | 1,005 | +0.4% | 25,200 | 124億7084万 | -0.5% | 15.45 | 1.69 |
12/24 | 1,004 | 1,008 | 998 | 1,001 | +0.1% | 21,400 | 124億2120万 | -0.99% | 15.39 | 1.68 |
12/23 | 1,007 | 1,009 | 998 | 1,000 | -0.89% | 34,400 | 124億880万 | -1.19% | 15.38 | 1.68 |
12/20 | 1,012 | 1,012 | 1,005 | 1,009 | -0.39% | 30,700 | 125億2047万 | -0.3% | 15.52 | 1.7 |
12/19 | 1,007 | 1,013 | 1,003 | 1,013 | +0.5% | 53,300 | 125億7011万 | +0.1% | 15.58 | 1.7 |
12/18 | 1,009 | 1,015 | 1,000 | 1,008 | +0.2% | 52,900 | 125億807万 | -0.3% | 15.5 | 1.69 |
12/17 | 1,012 | 1,012 | 997 | 1,006 | -0.2% | 42,100 | 124億8325万 | -0.4% | 15.47 | 1.69 |
12/16 | 1,028 | 1,029 | 1,006 | 1,008 | -1.66% | 27,900 | 125億807万 | -0.1% | 15.5 | 1.69 |
12/13 | 1,027 | 1,040 | 1,023 | 1,025 | +1.49% | 46,800 | 127億1902万 | +1.89% | 15.76 | 1.72 |
12/12 | 1,008 | 1,020 | 1,008 | 1,010 | +0.2% | 28,500 | 125億3288万 | +0.6% | 15.53 | 1.7 |
12/11 | 1,006 | 1,008 | 1,004 | 1,008 | +0.2% | 10,600 | 125億807万 | +0.7% | 15.5 | 1.69 |
12/10 | 1,017 | 1,017 | 1,006 | 1,006 | -0.49% | 23,900 | 124億8325万 | +0.7% | 15.47 | 1.69 |
12/09 | 1,022 | 1,022 | 1,009 | 1,011 | -0.3% | 40,100 | 125億4529万 | +1.4% | 15.55 | 1.7 |
12/06 | 1,039 | 1,042 | 1,011 | 1,014 | -1.74% | 45,800 | 125億8252万 | +2.01% | 15.59 | 1.7 |
12/05 | 1,045 | 1,045 | 1,023 | 1,032 | -0.39% | 26,900 | 128億588万 | +4.03% | 15.87 | 1.73 |
12/04 | 1,007 | 1,040 | 1,001 | 1,036 | +2.68% | 39,900 | 128億5551万 | +4.86% | 15.93 | 1.74 |
12/03 | 994 | 1,010 | 994 | 1,009 | +1% | 41,600 | 125億2047万 | +2.54% | 15.52 | 1.7 |
12/02 | 1,000 | 1,005 | 997 | 999 | -0.3% | 57,300 | 123億9639万 | +1.83% | 15.36 | 1.68 |
11/29 | 1,004 | 1,015 | 998 | 1,002 | +0.3% | 20,600 | 124億3361万 | +2.56% | 15.41 | 1.68 |
11/28 | 1,001 | 1,006 | 994 | 999 | -0.4% | 15,500 | 123億9639万 | +2.67% | 15.36 | 1.68 |
11/27 | 1,001 | 1,010 | 995 | 1,003 | +1.62% | 27,300 | 124億4602万 | +3.51% | 15.42 | 1.69 |
11/26 | 1,012 | 1,013 | 987 | 987 | -1.79% | 23,800 | 122億4748万 | +2.39% | 15.18 | 1.66 |
11/25 | 1,013 | 1,025 | 1,002 | 1,005 | -0.79% | 22,600 | 124億7084万 | +4.8% | 15.45 | 1.69 |
11/22 | 1,030 | 1,047 | 1,011 | 1,013 | -3.06% | 33,900 | 125億7011万 | +6.41% | 15.58 | 1.7 |
11/21 | 1,030 | 1,045 | 1,003 | 1,045 | +1.46% | 23,300 | 129億6719万 | +10.35% | 16.07 | 1.76 |
11/20 | 1,030 | 1,054 | 1,023 | 1,030 | +0.68% | 30,200 | 127億8106万 | +9.57% | 15.84 | 1.73 |
11/19 | 1,009 | 1,025 | 999 | 1,023 | +1.99% | 26,500 | 126億9420万 | +9.65% | 15.73 | 1.72 |
11/18 | 1,003 | 1,009 | 999 | 1,003 | +0.2% | 12,300 | 124億4602万 | +8.32% | 15.42 | 1.69 |
11/15 | 979 | 1,006 | 979 | 1,001 | +2.14% | 26,600 | 124億2120万 | +8.8% | 15.39 | 1.68 |
11/14 | 1,001 | 1,001 | 980 | 980 | -2.1% | 19,800 | 121億6062万 | +7.22% | 15.07 | 1.65 |
11/13 | 971 | 1,012 | 971 | 1,001 | +3.41% | 35,900 | 124億2120万 | +10.12% | 15.39 | 1.68 |
11/12 | 950 | 968 | 950 | 968 | +1.79% | 16,500 | 120億1171万 | +7.32% | 14.89 | 1.63 |
11/11 | 961 | 969 | 950 | 951 | -0.52% | 20,900 | 118億76万 | +6.14% | 14.62 | 1.6 |
11/08 | 952 | 959 | 948 | 956 | +0.42% | 48,800 | 118億6281万 | +7.3% | 14.7 | 1.61 |
11/07 | 952 | 957 | 949 | 952 | +0.42% | 12,300 | 118億1317万 | +7.45% | 14.64 | 1.6 |
11/06 | 968 | 973 | 941 | 948 | -1.66% | 26,400 | 117億6354万 | +7.73% | 14.58 | 1.59 |
11/05 | 950 | 968 | 950 | 964 | +3.1% | 19,100 | 119億6208万 | +10.17% | 14.82 | 1.62 |
11/01 | 946 | 946 | 935 | 935 | -1.89% | 17,900 | 116億222万 | +7.59% | 14.38 | 1.57 |
10/31 | 942 | 963 | 935 | 953 | +1.17% | 26,100 | 118億2558万 | +10.3% | 14.65 | 1.6 |
10/30 | 940 | 942 | 932 | 942 | +0.43% | 21,000 | 116億8908万 | +9.79% | 14.49 | 1.58 |
10/29 | 923 | 938 | 920 | 938 | +1.96% | 16,600 | 116億3945万 | +9.96% | 14.42 | 1.58 |
10/28 | 912 | 920 | 911 | 920 | +1.1% | 12,000 | 114億1609万 | +8.49% | 14.15 | 1.55 |
10/25 | 905 | 910 | 902 | 910 | +0.78% | 11,200 | 112億9200万 | +7.95% | 13.99 | 1.53 |
10/24 | 899 | 903 | 895 | 903 | +0.67% | 10,700 | 112億514万 | +7.76% | 13.89 | 1.52 |
10/23 | 884 | 899 | 881 | 897 | +1.47% | 18,300 | 111億3069万 | +7.55% | 13.79 | 1.51 |
10/21 | 869 | 887 | 861 | 884 | +3.39% | 21,600 | 109億6937万 | +6.51% | 13.59 | 1.49 |
10/18 | 840 | 855 | 840 | 855 | +1.79% | 8,000 | 106億952万 | +3.39% | 13.15 | 1.44 |
10/17 | 863 | 868 | 840 | 840 | -2.89% | 19,500 | 104億2339万 | +2.07% | 12.92 | 1.41 |
10/16 | 880 | 891 | 863 | 865 | -1.37% | 26,800 | 107億3361万 | +5.49% | 13.3 | 1.45 |
10/15 | 860 | 879 | 859 | 877 | +2.69% | 21,000 | 108億8251万 | +7.61% | 13.49 | 1.47 |
10/11 | 856 | 857 | 844 | 854 | +1.07% | 11,500 | 105億9711万 | +5.69% | 13.13 | 1.44 |
10/10 | 849 | 852 | 838 | 845 | -1.17% | 8,500 | 104億8543万 | +5.23% | 12.99 | 1.42 |
10/09 | 855 | 855 | 841 | 855 | -0.47% | 16,900 | 106億952万 | +7.14% | 13.15 | 1.44 |
10/08 | 851 | 859 | 850 | 859 | +1.06% | 12,600 | 106億5915万 | +8.32% | 13.21 | 1.44 |
10/07 | 834 | 854 | 827 | 850 | +3.03% | 33,500 | 105億4748万 | +8.01% | 13.07 | 1.43 |