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 | 9,350 | 9,350 | 9,260 | 9,270 | -0.64% | 66,300 | 7606億350万 | +1.44% | 37.65 | 4.17 |
| 12/27 | 9,350 | 9,380 | 9,260 | 9,330 | -0.32% | 104,700 | 7655億2650万 | +2.27% | 37.9 | 4.2 |
| 12/26 | 9,390 | 9,430 | 9,320 | 9,360 | -0.11% | 247,000 | 7679億8800万 | +2.86% | 38.02 | 4.21 |
| 12/25 | 9,500 | 9,500 | 9,360 | 9,370 | -1.37% | 122,700 | 7688億850万 | +3.19% | 38.06 | 4.22 |
| 12/24 | 9,360 | 9,540 | 9,360 | 9,500 | +1.5% | 192,100 | 7794億7500万 | +4.88% | 38.59 | 4.28 |
| 12/23 | 9,450 | 9,470 | 9,310 | 9,360 | 0% | 95,700 | 7679億8800万 | +3.65% | 38.02 | 4.21 |
| 12/20 | 9,310 | 9,370 | 9,270 | 9,360 | +1.08% | 115,400 | 7679億8800万 | +3.94% | 38.02 | 4.21 |
| 12/19 | 9,240 | 9,310 | 9,180 | 9,260 | +0.33% | 99,500 | 7597億8300万 | +3.18% | 37.61 | 4.17 |
| 12/18 | 9,200 | 9,260 | 9,120 | 9,230 | 0% | 106,100 | 7573億2150万 | +3.12% | 37.49 | 4.16 |
| 12/17 | 9,100 | 9,230 | 9,050 | 9,230 | +1.88% | 114,700 | 7573億2150万 | +3.34% | 37.49 | 4.16 |
| 12/16 | 9,050 | 9,170 | 9,050 | 9,060 | +0.44% | 86,000 | 7433億7300万 | +1.63% | 36.8 | 4.08 |
| 12/13 | 9,110 | 9,110 | 9,010 | 9,020 | +0.45% | 127,600 | 7400億9100万 | +1.26% | 36.64 | 4.06 |
| 12/12 | 9,060 | 9,070 | 8,950 | 8,980 | -0.88% | 73,200 | 7368億900万 | +0.9% | 36.47 | 4.04 |
| 12/11 | 9,140 | 9,140 | 9,030 | 9,060 | -0.77% | 98,600 | 7433億7300万 | +1.89% | 36.8 | 4.08 |
| 12/10 | 9,130 | 9,180 | 9,110 | 9,130 | +0.11% | 77,500 | 7491億1650万 | +2.86% | 37.08 | 4.11 |
| 12/09 | 9,090 | 9,140 | 9,030 | 9,120 | +1.11% | 72,900 | 7482億9600万 | +2.93% | 37.04 | 4.11 |
| 12/06 | 8,980 | 9,030 | 8,920 | 9,020 | +0.45% | 62,900 | 7400億9100万 | +2.01% | 36.64 | 4.06 |
| 12/05 | 8,940 | 8,990 | 8,890 | 8,980 | +0.67% | 81,200 | 7368億900万 | +1.71% | 36.47 | 4.04 |
| 12/04 | 8,990 | 8,990 | 8,860 | 8,920 | -0.45% | 83,500 | 7318億8600万 | +1.07% | 36.23 | 4.02 |
| 12/03 | 8,930 | 8,970 | 8,890 | 8,960 | -0.88% | 74,200 | 7351億6800万 | +1.68% | 36.39 | 4.03 |
| 12/02 | 9,040 | 9,080 | 9,000 | 9,040 | +0.67% | 66,700 | 7417億3200万 | +2.73% | 36.72 | 4.07 |
| 11/29 | 9,020 | 9,120 | 8,970 | 8,980 | 0% | 105,800 | 7368億900万 | +2.2% | 36.47 | 4.04 |
| 11/28 | 9,040 | 9,040 | 8,940 | 8,980 | -0.55% | 80,300 | 7368億900万 | +2.41% | 36.47 | 4.04 |
| 11/27 | 8,920 | 9,070 | 8,860 | 9,030 | +1.57% | 123,800 | 7409億1150万 | +3.19% | 36.68 | 4.07 |
| 11/26 | 8,950 | 8,980 | 8,890 | 8,890 | -0.11% | 121,600 | 7294億2450万 | +1.79% | 36.11 | 4 |
| 11/25 | 8,800 | 8,900 | 8,790 | 8,900 | +1.6% | 95,400 | 7302億4500万 | +2.02% | 36.15 | 4.01 |
| 11/22 | 8,800 | 8,830 | 8,760 | 8,760 | -1.13% | 92,300 | 7187億5800万 | +0.5% | 35.58 | 3.94 |
| 11/21 | 8,810 | 8,860 | 8,710 | 8,860 | +0.57% | 88,800 | 7269億6300万 | +1.66% | 35.99 | 3.99 |
| 11/20 | 8,790 | 8,830 | 8,730 | 8,810 | 0% | 96,000 | 7228億6050万 | +1.17% | 35.78 | 3.97 |
| 11/19 | 8,800 | 8,890 | 8,770 | 8,810 | +0.8% | 87,700 | 7228億6050万 | +1.29% | 35.78 | 3.97 |
| 11/18 | 8,660 | 8,750 | 8,660 | 8,740 | +1.51% | 79,200 | 7171億1700万 | +0.62% | 35.5 | 3.94 |
| 11/15 | 8,690 | 8,690 | 8,580 | 8,610 | -0.58% | 100,900 | 7064億5050万 | -0.78% | 34.97 | 3.88 |
| 11/14 | 8,740 | 8,810 | 8,640 | 8,660 | -0.92% | 77,300 | 7105億5300万 | -0.16% | 35.17 | 3.9 |
| 11/13 | 8,820 | 8,870 | 8,740 | 8,740 | -0.91% | 63,500 | 7171億1700万 | +0.88% | 35.5 | 3.94 |
| 11/12 | 8,870 | 8,900 | 8,760 | 8,820 | -0.79% | 88,400 | 7236億8100万 | +2.02% | 35.82 | 3.97 |
| 11/11 | 8,900 | 8,940 | 8,840 | 8,890 | +0.91% | 103,400 | 7294億2450万 | +3.08% | 36.11 | 4 |
| 11/08 | 8,800 | 8,840 | 8,710 | 8,810 | +0.23% | 162,300 | 7228億6050万 | +2.32% | 35.78 | 3.97 |
| 11/07 | 8,750 | 8,800 | 8,680 | 8,790 | +1.5% | 94,100 | 7212億1950万 | +2.34% | 35.7 | 3.96 |
| 11/06 | 8,730 | 8,770 | 8,640 | 8,660 | -0.57% | 110,500 | 7105億5300万 | +1.1% | 35.17 | 3.9 |
| 11/05 | 8,740 | 8,740 | 8,630 | 8,710 | +0.23% | 141,600 | 7146億5550万 | +1.8% | 35.38 | 3.92 |
| 11/01 | 8,630 | 8,700 | 8,510 | 8,690 | 0% | 113,900 | 7130億1450万 | +1.68% | 35.3 | 3.91 |
| 10/31 | 8,740 | 8,770 | 8,450 | 8,690 | -2.25% | 325,900 | 7130億1450万 | +1.78% | 35.3 | 3.91 |
| 10/30 | 8,680 | 8,890 | 8,650 | 8,890 | +3.61% | 200,400 | 7294億2450万 | +4.22% | 36.11 | 4 |
| 10/29 | 8,640 | 8,680 | 8,570 | 8,580 | -0.92% | 161,500 | 7039億8900万 | +0.8% | 34.85 | 3.86 |
| 10/28 | 8,750 | 8,760 | 8,630 | 8,660 | -0.57% | 93,400 | 7105億5300万 | +1.82% | 35.17 | 3.9 |
| 10/25 | 8,570 | 8,730 | 8,560 | 8,710 | +1.99% | 101,600 | 7146億5550万 | +2.57% | 35.38 | 3.92 |
| 10/24 | 8,580 | 8,680 | 8,540 | 8,540 | +0.12% | 109,400 | 7007億700万 | +0.78% | 34.69 | 3.84 |
| 10/23 | 8,640 | 8,640 | 8,500 | 8,530 | -0.7% | 119,500 | 6998億8650万 | +0.77% | 34.65 | 3.84 |
| 10/21 | 8,680 | 8,710 | 8,570 | 8,590 | -0.58% | 50,200 | 7048億950万 | +1.69% | 34.89 | 3.87 |
| 10/18 | 8,740 | 8,770 | 8,630 | 8,640 | -0.8% | 100,600 | 7089億1200万 | +2.58% | 35.09 | 3.89 |
| 10/17 | 8,750 | 8,810 | 8,710 | 8,710 | -0.23% | 91,300 | 7146億5550万 | +3.78% | 35.38 | 3.92 |
| 10/16 | 8,730 | 8,820 | 8,680 | 8,730 | +0.58% | 134,300 | 7162億9650万 | +4.29% | 35.46 | 3.93 |
| 10/15 | 8,670 | 8,740 | 8,620 | 8,680 | +1.28% | 120,100 | 7121億9400万 | +4.11% | 35.26 | 3.91 |
| 10/11 | 8,560 | 8,610 | 8,490 | 8,570 | +0.59% | 91,600 | 7031億6850万 | +3.2% | 34.81 | 3.86 |
| 10/10 | 8,540 | 8,590 | 8,450 | 8,520 | 0% | 103,600 | 6990億6600万 | +2.97% | 34.61 | 3.84 |
| 10/09 | 8,460 | 8,530 | 8,450 | 8,520 | +0.12% | 86,900 | 6990億6600万 | +3.25% | 34.61 | 3.84 |
| 10/08 | 8,450 | 8,540 | 8,420 | 8,510 | +1.19% | 116,000 | 6982億4550万 | +3.45% | 34.56 | 3.83 |
| 10/07 | 8,400 | 8,420 | 8,300 | 8,410 | +1.57% | 101,800 | 6900億4050万 | +2.51% | 34.16 | 3.79 |
| 10/04 | 8,290 | 8,300 | 8,180 | 8,280 | -0.12% | 89,700 | 6793億7400万 | +1.23% | 33.63 | 3.73 |
| 10/03 | 8,290 | 8,330 | 8,230 | 8,290 | -2.81% | 111,800 | 6801億9450万 | +1.67% | 33.67 | 3.73 |
| 10/02 | 8,330 | 8,570 | 8,310 | 8,530 | +2.9% | 163,700 | 6998億8650万 | +4.96% | 34.65 | 3.84 |
| 10/01 | 8,280 | 8,390 | 8,260 | 8,290 | +0.85% | 116,900 | 6801億9450万 | +2.5% | 33.67 | 3.73 |
| 09/30 | 8,230 | 8,280 | 8,160 | 8,220 | -2.26% | 160,100 | 6744億5100万 | +1.93% | 33.39 | 3.7 |
| 09/27 | 8,570 | 8,570 | 8,300 | 8,410 | -0.47% | 128,300 | 6900億4050万 | +4.52% | 34.16 | 3.79 |
| 09/26 | 8,600 | 8,600 | 8,410 | 8,450 | -0.47% | 123,300 | 6933億2250万 | +5.4% | 34.32 | 3.8 |
| 09/25 | 8,560 | 8,600 | 8,430 | 8,490 | -0.12% | 128,500 | 6966億450万 | +6.26% | 34.48 | 3.82 |
| 09/24 | 8,420 | 8,570 | 8,420 | 8,500 | +0.71% | 111,200 | 6974億2500万 | +6.82% | 34.52 | 3.83 |
| 09/20 | 8,440 | 8,470 | 8,390 | 8,440 | +0.48% | 137,200 | 6925億200万 | +6.46% | 34.28 | 3.8 |
| 09/19 | 8,400 | 8,440 | 8,300 | 8,400 | +0.6% | 112,900 | 6892億2000万 | +6.36% | 34.12 | 3.78 |
| 09/18 | 8,270 | 8,390 | 8,270 | 8,350 | +1.09% | 102,700 | 6851億1750万 | +6.03% | 33.91 | 3.76 |
| 09/17 | 8,330 | 8,350 | 8,190 | 8,260 | -0.6% | 149,700 | 6777億3300万 | +5.14% | 33.55 | 3.72 |
| 09/13 | 8,150 | 8,320 | 8,090 | 8,310 | +2.97% | 216,300 | 6818億3550万 | +5.95% | 33.75 | 3.74 |
| 09/12 | 7,980 | 8,100 | 7,920 | 8,070 | +0.88% | 128,100 | 6621億4350万 | +3.08% | 32.78 | 3.63 |
| 09/11 | 7,820 | 8,000 | 7,780 | 8,000 | +1.52% | 155,700 | 6564億 | +2.3% | 32.49 | 3.6 |
| 09/10 | 8,120 | 8,120 | 7,850 | 7,880 | -3.43% | 208,100 | 6465億5400万 | +0.92% | 32.01 | 3.55 |
| 09/09 | 7,940 | 8,160 | 7,930 | 8,160 | +3.42% | 182,500 | 6695億2800万 | +4.56% | 33.14 | 3.67 |
| 09/06 | 7,900 | 7,940 | 7,820 | 7,890 | +0.51% | 176,200 | 6473億7450万 | +1.11% | 32.05 | 3.55 |
| 09/05 | 7,880 | 7,910 | 7,850 | 7,850 | +0.26% | 122,300 | 6440億9250万 | +0.54% | 31.88 | 3.53 |
| 09/04 | 7,950 | 7,950 | 7,820 | 7,830 | -1.63% | 90,500 | 6424億5150万 | +0.31% | 31.8 | 3.53 |
| 09/03 | 7,870 | 7,990 | 7,870 | 7,960 | +1.14% | 62,100 | 6531億1800万 | +1.82% | 32.33 | 3.58 |
| 09/02 | 7,850 | 7,980 | 7,840 | 7,870 | -1.13% | 98,900 | 6457億3350万 | +0.63% | 31.97 | 3.54 |
| 08/30 | 7,850 | 7,960 | 7,830 | 7,960 | +2.18% | 184,800 | 6531億1800万 | +1.74% | 32.33 | 3.58 |
| 08/29 | 7,660 | 7,790 | 7,600 | 7,790 | +1.7% | 122,900 | 6391億6950万 | -0.45% | 31.64 | 3.51 |
| 08/28 | 7,640 | 7,660 | 7,610 | 7,660 | +0.79% | 73,700 | 6285億300万 | -2.2% | 31.11 | 3.45 |
| 08/27 | 7,660 | 7,660 | 7,570 | 7,600 | +0.66% | 94,700 | 6235億8000万 | -3.1% | 30.87 | 3.42 |
| 08/26 | 7,490 | 7,580 | 7,480 | 7,550 | -1.95% | 109,200 | 6194億7750万 | -3.87% | 30.67 | 3.4 |
| 08/23 | 7,810 | 7,810 | 7,680 | 7,700 | -1.03% | 68,900 | 6317億8500万 | -2.12% | 31.27 | 3.47 |
| 08/22 | 7,740 | 7,800 | 7,690 | 7,780 | +1.3% | 95,400 | 6383億4900万 | -1.06% | 31.6 | 3.5 |
| 08/21 | 7,650 | 7,690 | 7,610 | 7,680 | -1.29% | 92,200 | 6301億4400万 | -2.31% | 31.19 | 3.46 |
| 08/20 | 7,640 | 7,780 | 7,610 | 7,780 | +1.7% | 80,000 | 6383億4900万 | -1.07% | 31.6 | 3.5 |
| 08/19 | 7,850 | 7,850 | 7,630 | 7,650 | -1.8% | 100,300 | 6276億8250万 | -2.71% | 31.07 | 3.44 |
| 08/16 | 7,720 | 7,850 | 7,700 | 7,790 | +1.3% | 107,000 | 6391億6950万 | -0.97% | 31.64 | 3.51 |
| 08/15 | 7,630 | 7,690 | 7,590 | 7,690 | -1.66% | 100,600 | 6309億6450万 | -2.21% | 31.23 | 3.46 |
| 08/14 | 7,950 | 7,960 | 7,770 | 7,820 | -0.76% | 113,700 | 6416億3100万 | -0.61% | 31.76 | 3.52 |
| 08/13 | 7,940 | 8,010 | 7,850 | 7,880 | -0.63% | 124,300 | 6465億5400万 | +0.17% | 32.01 | 3.55 |
| 08/09 | 8,050 | 8,090 | 7,910 | 7,930 | -0.25% | 87,400 | 6506億5650万 | +0.76% | 32.21 | 3.57 |
| 08/08 | 7,880 | 8,090 | 7,880 | 7,950 | +1.27% | 146,200 | 6522億9750万 | +1.02% | 32.29 | 3.58 |
| 08/07 | 7,660 | 7,870 | 7,640 | 7,850 | +2.08% | 154,300 | 6440億9250万 | -0.17% | 31.88 | 3.53 |
| 08/06 | 7,550 | 7,710 | 7,470 | 7,690 | -1.41% | 224,500 | 6309億6450万 | -2.24% | 31.23 | 3.46 |
| 08/05 | 8,000 | 8,050 | 7,730 | 7,800 | -3.94% | 195,300 | 6399億9000万 | -0.98% | 31.68 | 3.51 |
