PER
2019/09/12～2020/01/23
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 | 7/1, 株式分割 1→2 |
| 2020 |
| 01/23 | 805 | 805 | 771 | 775 | -1.27% | 10,400 | 42億2530万 | +18.87% | 29.53 | 7.14 |
| 01/22 | 733 | 818 | 731 | 785 | +5.8% | 72,800 | 42億508万 | +22.85% | 29.39 | 7.1 |
| 01/21 | 780 | 780 | 735 | 742 | -4.69% | 68,800 | 39億7474万 | +18.72% | 27.78 | 6.71 |
| 01/20 | 781 | 783 | 725 | 779 | -0.32% | 128,800 | 41億7026万 | +26.79% | 29.14 | 7.04 |
| 01/17 | 825 | 835 | 775 | 781 | -5.28% | 83,400 | 41億8366万 | +29.73% | 29.24 | 7.07 |
| 01/16 | 850 | 864 | 806 | 825 | -0.72% | 88,600 | 44億1668万 | +39.98% | 30.87 | 7.46 |
| 01/15 | 884 | 895 | 828 | 831 | -3.88% | 70,000 | 44億4882万 | +44.43% | 31.09 | 7.51 |
| 01/14 | 790 | 875 | 781 | 864 | +12.21% | 119,400 | 46億2827万 | +54.29% | 32.35 | 7.82 |
| 01/10 | 783 | 805 | 737 | 770 | +3.01% | 84,800 | 41億2473万 | +41.28% | 28.83 | 6.97 |
| 01/09 | 745 | 762 | 730 | 748 | +4.47% | 50,800 | 40億420万 | +39.72% | 27.98 | 6.76 |
| 01/08 | 725 | 749 | 675 | 716 | -2.72% | 97,400 | 38億3279万 | +36.81% | 26.79 | 6.47 |
| 01/07 | 746 | 780 | 720 | 736 | +3.59% | 129,200 | 39億3992万 | +43.65% | 27.54 | 6.66 |
| 01/06 | 750 | 753 | 690 | 710 | -5.96% | 177,200 | 38億332万 | +42% | 26.58 | 6.42 |
| 01/01 | 株式分割 1→2 |
| 2019 |
| 12/30 | 680 | 755 | 663 | 755 | +24.79% | 397,400 | 40億4438万 | +54.71% | 28.27 | 6.83 |
| 12/27 | 530 | 665 | 530 | 605 | +12.04% | 120,000 | 32億4086万 | +27.64% | 22.65 | 5.47 |
| 12/26 | 535 | 560 | 530 | 540 | +0.47% | 83,600 | 28億9267万 | +15.88% | 20.22 | 4.89 |
| 12/25 | 506 | 573 | 506 | 538 | +6.97% | 152,400 | 28億7928万 | +16.59% | 20.12 | 4.86 |
| 12/24 | 498 | 513 | 488 | 503 | +1.01% | 72,800 | 26億9179万 | +10.44% | 18.81 | 4.55 |
| 12/23 | 513 | 525 | 495 | 498 | -0.5% | 156,800 | 26億6500万 | +10.56% | 18.63 | 4.5 |
| 12/20 | 485 | 516 | 485 | 500 | +3.68% | 132,800 | 26億7840万 | +12.36% | 18.72 | 4.52 |
| 12/19 | 468 | 483 | 468 | 482 | +3.65% | 48,800 | 25億8331万 | +9.35% | 18.05 | 4.36 |
| 12/18 | 468 | 483 | 461 | 465 | -1.85% | 36,400 | 24億9225万 | +6.71% | 17.42 | 4.21 |
| 12/17 | 450 | 474 | 450 | 474 | +5.04% | 22,000 | 25億3912万 | +9.47% | 17.75 | 4.29 |
| 12/16 | 445 | 453 | 441 | 451 | +3.62% | 28,400 | 24億1725万 | +5.19% | 16.89 | 4.08 |
| 12/13 | 440 | 446 | 436 | 436 | -1.02% | 34,800 | 23億3288万 | +1.99% | 16.3 | 3.94 |
| 12/12 | 440 | 450 | 435 | 440 | -1.4% | 26,400 | 23億5699万 | +3.53% | 16.47 | 3.98 |
| 12/11 | 464 | 465 | 429 | 446 | -3.88% | 96,800 | 23億9047万 | +5.5% | 16.71 | 4.04 |
| 12/10 | 476 | 481 | 463 | 464 | -0.91% | 46,400 | 24億8689万 | +10.54% | 17.38 | 4.2 |
| 12/09 | 466 | 476 | 460 | 469 | +0.64% | 37,200 | 25億966万 | +12.35% | 17.54 | 4.24 |
| 12/06 | 475 | 479 | 461 | 466 | -0.9% | 24,400 | 24億9359万 | +12.44% | 17.43 | 4.21 |
| 12/05 | 465 | 475 | 462 | 470 | +0.59% | 56,000 | 25億1635万 | +14.29% | 17.59 | 4.25 |
| 12/04 | 480 | 481 | 463 | 467 | -3.71% | 90,000 | 25億162万 | +14.46% | 17.48 | 4.23 |
| 12/03 | 493 | 510 | 472 | 485 | -6.28% | 162,400 | 25億9804万 | +19.75% | 18.16 | 4.39 |
| 12/02 | 467 | 518 | 453 | 518 | +18.35% | 251,600 | 27億7214万 | +28.73% | 19.37 | 4.68 |
| 11/29 | 434 | 453 | 429 | 437 | -0.63% | 44,800 | 23億4226万 | +10.14% | 16.37 | 3.96 |
| 11/28 | 435 | 452 | 429 | 440 | +0.98% | 70,000 | 23億5699万 | +11.68% | 16.47 | 3.98 |
| 11/27 | 418 | 437 | 418 | 436 | +4.18% | 72,000 | 23億3422万 | +11.16% | 16.31 | 3.94 |
| 11/26 | 412 | 420 | 403 | 418 | +1.83% | 38,800 | 22億4048万 | +7.24% | 15.66 | 3.78 |
| 11/25 | 413 | 414 | 404 | 411 | +3.59% | 38,000 | 22億30万 | +5.86% | 15.38 | 3.72 |
| 11/22 | 410 | 410 | 396 | 397 | -4.74% | 30,800 | 21億2397万 | +2.72% | 14.84 | 3.59 |
| 11/21 | 390 | 423 | 385 | 416 | +9.54% | 58,400 | 22億2976万 | +7.84% | 15.58 | 3.77 |
| 11/20 | 385 | 385 | 377 | 380 | -1.36% | 27,600 | 20億3558万 | -1.04% | 14.23 | 3.44 |
| 11/19 | 392 | 392 | 385 | 385 | +0.26% | 12,000 | 20億6370万 | +0.06% | 14.42 | 3.49 |
| 11/18 | 382 | 388 | 382 | 384 | +1.32% | 10,000 | 20億5835万 | -0.19% | 14.39 | 3.48 |
| 11/15 | 381 | 385 | 376 | 379 | +0.33% | 24,000 | 20億3156万 | -1.75% | 14.2 | 3.43 |
| 11/14 | 378 | 385 | 378 | 378 | +0.73% | 10,800 | 20億2487万 | -2.33% | 14.15 | 3.42 |
| 11/13 | 383 | 383 | 375 | 375 | -1.96% | 39,200 | 20億1013万 | -3.04% | 14.05 | 3.4 |
| 11/12 | 401 | 401 | 380 | 383 | -4.37% | 52,400 | 20億5031万 | -1.61% | 14.33 | 3.46 |
| 11/11 | 390 | 423 | 388 | 400 | +2.96% | 98,800 | 21億4405万 | +2.89% | 14.98 | 3.62 |
| 11/08 | 385 | 390 | 381 | 389 | +1.97% | 19,200 | 20億8245万 | -0.32% | 14.55 | 3.52 |
| 11/07 | 380 | 385 | 380 | 381 | +0.33% | 13,200 | 20億4228万 | -2.49% | 14.27 | 3.45 |
| 11/06 | 381 | 384 | 379 | 380 | +0.33% | 21,600 | 20億3558万 | -3.06% | 14.23 | 3.44 |
| 11/05 | 393 | 393 | 378 | 379 | -2.88% | 21,200 | 20億2888万 | -3.87% | 14.18 | 3.43 |
| 11/01 | 393 | 393 | 368 | 390 | -0.83% | 17,600 | 20億8915万 | -1.52% | 14.6 | 3.53 |
| 10/31 | 390 | 399 | 383 | 393 | +0.96% | 8,400 | 21億656万 | -1.44% | 14.72 | 3.56 |
| 10/30 | 400 | 400 | 387 | 390 | -2.63% | 16,800 | 20億8647万 | -2.63% | 14.58 | 3.52 |
| 10/29 | 400 | 400 | 387 | 400 | -0.12% | 20,000 | 21億4272万 | -0.25% | 14.97 | 3.62 |
| 10/28 | 392 | 405 | 392 | 401 | +2.1% | 17,600 | 21億4539万 | -0.37% | 14.99 | 3.62 |
| 10/25 | 382 | 392 | 378 | 392 | +2.68% | 14,400 | 21億120万 | -2.43% | 14.68 | 3.55 |
| 10/24 | 383 | 393 | 375 | 382 | +0.53% | 23,600 | 20億4629万 | -5.21% | 14.3 | 3.46 |
| 10/23 | 375 | 383 | 375 | 380 | +1.47% | 10,400 | 20億3558万 | -6.17% | 14.23 | 3.44 |
| 10/21 | 373 | 378 | 368 | 375 | -0.13% | 17,200 | 20億612万 | -7.76% | 14.02 | 3.39 |
| 10/18 | 379 | 383 | 366 | 375 | +0.4% | 25,600 | 20億880万 | - | 14.04 | 3.39 |
| 10/17 | 378 | 384 | 372 | 374 | -1.06% | 25,600 | 19億5594万 | - | 13.67 | 3.3 |
| 10/16 | 391 | 391 | 378 | 378 | -3.27% | 36,400 | 19億7689万 | - | 13.82 | 3.34 |
| 10/15 | 391 | 394 | 378 | 390 | -0.26% | 46,800 | 20億4366万 | - | 14.28 | 3.45 |
| 10/11 | 395 | 400 | 389 | 391 | -0.95% | 31,600 | 20億4889万 | - | 14.32 | 3.46 |
| 10/10 | 396 | 402 | 395 | 395 | -0.06% | 24,400 | 20億6853万 | - | 14.46 | 3.49 |
| 10/09 | 398 | 406 | 394 | 395 | -1.19% | 20,800 | 20億6984万 | - | 14.47 | 3.5 |
| 10/08 | 399 | 401 | 390 | 400 | 0% | 41,200 | 20億9472万 | - | 14.64 | 3.54 |
| 10/07 | 412 | 412 | 400 | 400 | -1.36% | 24,800 | 20億9472万 | - | 14.64 | 3.54 |
| 10/04 | 403 | 411 | 396 | 406 | +0.81% | 53,200 | 21億2352万 | - | 14.84 | 3.59 |
| 10/03 | 412 | 413 | 402 | 402 | -2.54% | 36,800 | 21億650万 | - | 14.72 | 3.56 |
| 10/02 | 412 | 419 | 406 | 413 | +2.48% | 48,800 | 21億6148万 | - | 15.11 | 3.65 |
| 10/01 | 417 | 420 | 396 | 403 | -3.24% | 126,400 | 21億912万 | - | 14.74 | 3.56 |
| 09/30 | 428 | 435 | 416 | 416 | -4.26% | 50,800 | 21億7981万 | - | 16.15 | 6.02 |
| 09/27 | 433 | 438 | 420 | 435 | +0.58% | 75,600 | 22億7669万 | - | 16.87 | 6.29 |
| 09/26 | 455 | 461 | 431 | 432 | -3.94% | 157,200 | 22億6360万 | - | 16.77 | 6.25 |
| 09/25 | 420 | 453 | 418 | 450 | +5.57% | 193,200 | 23億5656万 | - | 17.46 | 6.51 |
| 09/24 | 428 | 430 | 413 | 426 | +0.29% | 88,000 | 22億3218万 | - | 16.54 | 6.17 |
| 09/20 | 410 | 434 | 397 | 425 | +3.72% | 182,000 | 22億2564万 | - | 16.49 | 6.15 |
| 09/19 | 410 | 418 | 401 | 410 | -0.73% | 117,200 | 21億4577万 | - | 15.9 | 5.93 |
| 09/18 | 415 | 419 | 393 | 413 | -0.18% | 139,200 | 21億6148万 | - | 16.02 | 5.97 |
| 09/17 | 436 | 438 | 409 | 414 | -2.53% | 209,200 | 21億6541万 | - | 16.05 | 5.98 |
| 09/13 | 406 | 425 | 381 | 424 | +5.73% | 495,600 | 22億2171万 | - | 16.46 | 6.14 |
| 09/12 | 488 | 495 | 392 | 401 | 0% | 2,042,400 | 21億126万 | - | 15.57 | 5.8 |
