PER
2019/09/18~2020/02/18
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 |
02/18 | 2,409 | 2,411 | 2,312 | 2,342 | -2.58% | 1,142,000 | 2820億1333万 | +6.89% | 73.84 | 4.24 |
02/17 | 2,428 | 2,453 | 2,381 | 2,404 | +1.82% | 2,040,600 | 2894億7910万 | +10.17% | 75.8 | 4.35 |
02/14 | 2,444 | 2,444 | 2,330 | 2,361 | -2.92% | 1,484,500 | 2843億123万 | +8.85% | 74.44 | 4.28 |
02/13 | 2,344 | 2,475 | 2,312 | 2,432 | +2.57% | 3,029,800 | 2928億5073万 | +12.91% | 76.68 | 4.4 |
02/12 | 2,393 | 2,399 | 2,302 | 2,371 | +0.64% | 1,686,300 | 2855億538万 | +10.85% | 74.76 | 4.29 |
02/10 | 2,509 | 2,520 | 2,334 | 2,356 | -2.52% | 4,267,800 | 2836億9915万 | +10.98% | 74.29 | 4.27 |
02/07 | 2,474 | 2,490 | 2,331 | 2,417 | +11.13% | 7,576,100 | 2910億4450万 | +14.5% | 76.21 | 4.38 |
02/06 | 2,159 | 2,190 | 2,148 | 2,175 | +2.02% | 427,800 | 2619億393万 | +3.72% | 68.58 | 3.94 |
02/05 | 2,120 | 2,137 | 2,111 | 2,132 | +1.52% | 318,600 | 2567億2605万 | +1.86% | 67.22 | 3.86 |
02/04 | 2,047 | 2,105 | 2,034 | 2,100 | +2.49% | 309,600 | 2528億7276万 | +0.43% | 66.21 | 3.8 |
02/03 | 2,000 | 2,071 | 1,992 | 2,049 | -0.63% | 380,800 | 2467億3156万 | -2.01% | 64.61 | 3.71 |
01/31 | 2,055 | 2,074 | 2,044 | 2,062 | +0.39% | 306,300 | 2482億9696万 | -1.48% | 65.02 | 3.73 |
01/30 | 2,126 | 2,132 | 2,039 | 2,054 | -4.11% | 421,600 | 2473億3364万 | -1.91% | 64.76 | 3.72 |
01/29 | 2,212 | 2,214 | 2,133 | 2,142 | -3.12% | 481,600 | 2579億3021万 | +2.24% | 67.54 | 3.88 |
01/28 | 2,100 | 2,227 | 2,083 | 2,211 | +5.54% | 1,133,100 | 2662億3889万 | +5.59% | 69.71 | 4 |
01/27 | 2,095 | 2,111 | 2,072 | 2,095 | -1.92% | 284,700 | 2522億7068万 | +0.24% | 66.06 | 3.79 |
01/24 | 2,123 | 2,145 | 2,115 | 2,136 | +1.18% | 318,500 | 2572億772万 | +2.25% | 67.35 | 3.87 |
01/23 | 2,122 | 2,123 | 2,098 | 2,111 | -0.47% | 225,900 | 2541億9733万 | +1.2% | 66.56 | 3.82 |
01/22 | 2,120 | 2,148 | 2,113 | 2,121 | +0.47% | 313,000 | 2554億148万 | +1.82% | 66.88 | 3.84 |
01/21 | 2,119 | 2,124 | 2,104 | 2,111 | -1.22% | 233,600 | 2541億9733万 | +1.44% | 66.56 | 3.82 |
01/20 | 2,110 | 2,139 | 2,103 | 2,137 | +1.23% | 202,500 | 2573億2813万 | +2.69% | 67.38 | 3.87 |
01/17 | 2,143 | 2,147 | 2,100 | 2,111 | +0.96% | 274,700 | 2541億9733万 | +1.44% | 66.56 | 3.82 |
01/16 | 2,117 | 2,137 | 2,087 | 2,091 | -1.23% | 205,700 | 2517億8901万 | +0.43% | 65.93 | 3.79 |
01/15 | 2,146 | 2,148 | 2,114 | 2,117 | -1.31% | 235,100 | 2549億1982万 | +1.63% | 66.75 | 3.83 |
01/14 | 2,125 | 2,150 | 2,120 | 2,145 | +1.71% | 426,300 | 2582億9146万 | +2.98% | 67.63 | 3.88 |
01/10 | 2,075 | 2,119 | 2,075 | 2,109 | +1.88% | 393,700 | 2539億5650万 | +1.3% | 66.5 | 3.82 |
01/09 | 2,045 | 2,073 | 2,035 | 2,070 | +3.29% | 389,400 | 2492億6029万 | -0.67% | 65.27 | 3.75 |
01/08 | 2,008 | 2,020 | 1,968 | 2,004 | -1.91% | 442,500 | 2413億1286万 | -3.88% | 63.19 | 3.63 |
01/07 | 1,999 | 2,047 | 1,994 | 2,043 | +3.86% | 505,500 | 2460億907万 | -2.3% | 64.42 | 3.7 |
01/06 | 2,015 | 2,015 | 1,962 | 1,967 | -4.38% | 777,500 | 2368億5748万 | -6.2% | 62.02 | 3.56 |
2019 |
12/30 | 2,063 | 2,074 | 2,045 | 2,057 | -0.63% | 189,800 | 2476億9488万 | -2.33% | 64.86 | 3.73 |
12/27 | 2,067 | 2,077 | 2,056 | 2,070 | -0.24% | 213,300 | 2492億6029万 | -1.94% | 65.27 | 3.75 |
12/26 | 2,080 | 2,095 | 2,066 | 2,075 | -0.77% | 287,800 | 2498億6237万 | -1.84% | 65.43 | 3.76 |
12/25 | 2,105 | 2,115 | 2,084 | 2,091 | -0.52% | 166,500 | 2517億8901万 | -1.27% | 65.93 | 3.79 |
12/24 | 2,089 | 2,108 | 2,087 | 2,102 | +0.62% | 182,400 | 2531億1359万 | -0.94% | 66.28 | 3.81 |
12/23 | 2,100 | 2,116 | 2,089 | 2,089 | -0.19% | 168,100 | 2515億4818万 | -1.69% | 65.87 | 3.78 |
12/20 | 2,086 | 2,098 | 2,071 | 2,093 | +0.29% | 211,800 | 2520億2985万 | -1.51% | 65.99 | 3.79 |
12/19 | 2,092 | 2,123 | 2,084 | 2,087 | -0.38% | 198,900 | 2513億735万 | -1.74% | 65.8 | 3.78 |
12/18 | 2,092 | 2,100 | 2,081 | 2,095 | -0.8% | 239,400 | 2522億7068万 | -1.27% | 66.06 | 3.79 |
12/17 | 2,088 | 2,115 | 2,076 | 2,112 | +1.93% | 340,900 | 2543億1774万 | -0.42% | 66.59 | 3.82 |
12/16 | 2,061 | 2,091 | 2,061 | 2,072 | +0.58% | 271,800 | 2495億112万 | -2.54% | 65.33 | 3.75 |
12/13 | 2,079 | 2,086 | 2,056 | 2,060 | +0.15% | 303,200 | 2480億5613万 | -3.42% | 64.95 | 3.73 |
12/12 | 2,071 | 2,078 | 2,043 | 2,057 | -0.58% | 284,300 | 2476億9488万 | -3.88% | 64.86 | 3.73 |
12/11 | 2,097 | 2,109 | 2,064 | 2,069 | -1.66% | 357,400 | 2491億3987万 | -3.59% | 65.24 | 3.75 |
12/10 | 2,140 | 2,140 | 2,104 | 2,104 | -1.41% | 286,300 | 2533億5442万 | -2.23% | 66.34 | 3.81 |
12/09 | 2,157 | 2,157 | 2,124 | 2,134 | -0.37% | 232,400 | 2569億6689万 | -1.07% | 67.29 | 3.86 |
12/06 | 2,115 | 2,147 | 2,105 | 2,142 | +1.56% | 476,900 | 2579億3021万 | -0.79% | 67.54 | 3.88 |
12/05 | 2,118 | 2,126 | 2,092 | 2,109 | -0.09% | 411,500 | 2539億5650万 | -2.45% | 66.5 | 3.82 |
12/04 | 2,120 | 2,122 | 2,098 | 2,111 | -1.17% | 237,300 | 2541億9733万 | -2.54% | 66.56 | 3.82 |
12/03 | 2,122 | 2,143 | 2,121 | 2,136 | -0.84% | 235,500 | 2572億772万 | -1.57% | 67.35 | 3.87 |
12/02 | 2,114 | 2,167 | 2,113 | 2,154 | +2.38% | 492,400 | 2593億7520万 | -0.87% | 67.92 | 3.9 |
11/29 | 2,131 | 2,138 | 2,095 | 2,104 | -2% | 536,200 | 2533億5442万 | -3.22% | 66.34 | 3.81 |
11/28 | 2,183 | 2,184 | 2,145 | 2,147 | -1.74% | 295,000 | 2585億3229万 | -1.47% | 67.7 | 3.89 |
11/27 | 2,182 | 2,202 | 2,182 | 2,185 | -0.27% | 223,400 | 2631億808万 | +0.18% | 68.89 | 3.96 |
11/26 | 2,199 | 2,207 | 2,168 | 2,191 | +0.27% | 401,500 | 2638億3057万 | +0.46% | 69.08 | 3.97 |
11/25 | 2,180 | 2,196 | 2,163 | 2,185 | +1.49% | 278,500 | 2631億808万 | +0.28% | 68.89 | 3.96 |
11/22 | 2,175 | 2,186 | 2,152 | 2,153 | -0.83% | 241,200 | 2592億5478万 | -1.19% | 67.89 | 3.9 |
11/21 | 2,186 | 2,207 | 2,145 | 2,171 | -1.32% | 338,100 | 2614億2226万 | -0.37% | 68.45 | 3.93 |
11/20 | 2,152 | 2,211 | 2,141 | 2,200 | +1.71% | 525,800 | 2649億1432万 | +0.96% | 69.37 | 3.98 |
11/19 | 2,098 | 2,163 | 2,090 | 2,163 | +2.95% | 567,800 | 2604億5894万 | -0.64% | 68.2 | 3.92 |
11/18 | 2,066 | 2,102 | 2,061 | 2,101 | +2.44% | 467,000 | 2529億9317万 | -3.45% | 66.25 | 3.8 |
11/15 | 2,030 | 2,089 | 2,018 | 2,051 | +0.94% | 721,100 | 2469億7239万 | -5.92% | 64.67 | 3.71 |
11/14 | 2,070 | 2,082 | 2,031 | 2,032 | -2.17% | 723,300 | 2446億8449万 | -7.09% | 64.07 | 3.68 |
11/13 | 2,146 | 2,165 | 2,056 | 2,077 | -7.52% | 1,594,300 | 2501億320万 | -5.38% | 65.49 | 3.76 |
11/12 | 2,241 | 2,249 | 2,213 | 2,246 | +0.36% | 338,500 | 2704億5343万 | +2.14% | 70.82 | 4.07 |
11/11 | 2,253 | 2,279 | 2,224 | 2,238 | -0.44% | 369,700 | 2694億9011万 | +2.01% | 70.57 | 4.05 |
11/08 | 2,218 | 2,249 | 2,215 | 2,248 | +1.9% | 361,400 | 2706億9426万 | +2.55% | 70.88 | 4.07 |
11/07 | 2,213 | 2,225 | 2,198 | 2,206 | -0.18% | 215,600 | 2656億3681万 | +0.78% | 69.56 | 3.99 |
11/06 | 2,249 | 2,250 | 2,210 | 2,210 | -0.99% | 222,100 | 2661億1847万 | +0.96% | 69.68 | 4 |
11/05 | 2,197 | 2,233 | 2,192 | 2,232 | +2.01% | 345,300 | 2687億6761万 | +1.69% | 70.38 | 4.04 |
11/01 | 2,206 | 2,207 | 2,177 | 2,188 | -1.08% | 281,200 | 2634億6933万 | -0.55% | 68.99 | 3.96 |
10/31 | 2,220 | 2,232 | 2,203 | 2,212 | +0.18% | 253,200 | 2663億5930万 | +0.23% | 69.75 | 4.01 |
10/30 | 2,215 | 2,243 | 2,201 | 2,208 | -0.14% | 349,600 | 2658億7764万 | -0.27% | 69.62 | 4 |
10/29 | 2,200 | 2,212 | 2,186 | 2,211 | +0.32% | 279,600 | 2662億3889万 | -0.45% | 69.71 | 4 |
10/28 | 2,214 | 2,225 | 2,193 | 2,204 | +0.41% | 217,800 | 2653億9598万 | -1.03% | 69.49 | 3.99 |
10/25 | 2,212 | 2,212 | 2,181 | 2,195 | -1.44% | 450,000 | 2643億1224万 | -1.66% | 69.21 | 3.97 |
10/24 | 2,214 | 2,246 | 2,212 | 2,227 | +1.27% | 328,100 | 2681億6554万 | -0.45% | 70.22 | 4.03 |
10/23 | 2,184 | 2,202 | 2,160 | 2,199 | +1.34% | 323,900 | 2647億9390万 | -1.79% | 69.34 | 3.98 |
10/21 | 2,160 | 2,185 | 2,151 | 2,170 | +0.46% | 190,200 | 2613億185万 | -3.21% | 68.42 | 3.93 |
10/18 | 2,166 | 2,191 | 2,152 | 2,160 | -0.28% | 239,900 | 2600億9769万 | -3.87% | 68.11 | 3.91 |
10/17 | 2,168 | 2,184 | 2,165 | 2,166 | -0.18% | 219,000 | 2608億2018万 | -3.73% | 68.3 | 3.92 |
10/16 | 2,192 | 2,218 | 2,167 | 2,170 | +0.56% | 343,800 | 2613億185万 | -3.81% | 68.42 | 3.93 |
10/15 | 2,170 | 2,191 | 2,157 | 2,158 | +0.51% | 372,900 | 2598億5686万 | -4.6% | 68.04 | 3.91 |
10/11 | 2,155 | 2,170 | 2,147 | 2,147 | -0.28% | 233,900 | 2585億3229万 | -5.46% | 67.7 | 3.89 |
10/10 | 2,175 | 2,187 | 2,137 | 2,153 | -1.69% | 324,100 | 2592億5478万 | -5.49% | 67.89 | 3.9 |
10/09 | 2,218 | 2,231 | 2,186 | 2,190 | -1.93% | 374,700 | 2637億1016万 | -4.2% | 69.05 | 3.97 |
10/08 | 2,217 | 2,237 | 2,193 | 2,233 | +0.13% | 501,000 | 2688億8803万 | -2.53% | 70.41 | 4.04 |
10/07 | 2,228 | 2,245 | 2,198 | 2,230 | +2.86% | 805,600 | 2685億2678万 | -2.83% | 70.31 | 4.04 |
10/04 | 2,150 | 2,186 | 2,140 | 2,168 | +1.64% | 490,800 | 2610億6102万 | -5.53% | 68.36 | 3.93 |
10/03 | 2,137 | 2,143 | 2,109 | 2,133 | -1.8% | 428,900 | 2568億4647万 | -7.14% | 67.25 | 3.86 |
10/02 | 2,158 | 2,196 | 2,146 | 2,172 | -0.64% | 374,600 | 2615億4268万 | -5.48% | 68.48 | 3.93 |
10/01 | 2,201 | 2,215 | 2,167 | 2,186 | -0.68% | 666,400 | 2632億2850万 | -4.79% | 68.93 | 3.96 |
09/30 | 2,170 | 2,242 | 2,170 | 2,201 | -6.66% | 1,338,600 | 2650億3473万 | -4.05% | 69.4 | 3.99 |
09/27 | 2,390 | 2,391 | 2,332 | 2,358 | +0.08% | 338,800 | 2839億3998万 | +2.88% | 74.35 | 4.27 |
09/26 | 2,385 | 2,395 | 2,347 | 2,356 | -0.51% | 360,100 | 2836億9915万 | +3.02% | 74.29 | 4.27 |
09/25 | 2,400 | 2,431 | 2,361 | 2,368 | -1.17% | 429,500 | 2851億4414万 | +3.68% | 74.66 | 4.29 |
09/24 | 2,388 | 2,425 | 2,387 | 2,396 | +0.84% | 485,500 | 2885億1577万 | +5.13% | 75.55 | 4.34 |
09/20 | 2,391 | 2,414 | 2,367 | 2,376 | +0.72% | 538,000 | 2861億746万 | +4.49% | 74.92 | 4.3 |
09/19 | 2,345 | 2,409 | 2,345 | 2,359 | +1.24% | 484,600 | 2840億6040万 | +4.01% | 74.38 | 4.27 |
09/18 | 2,320 | 2,336 | 2,289 | 2,330 | +0.73% | 312,700 | 2805億6834万 | +2.96% | 73.47 | 4.22 |