PER
2019/08/20～2020/01/20
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 |
| 01/20 | 5,690 | 5,700 | 5,660 | 5,690 | +0.53% | 15,500 | 1151億5137万 | -0.52% | 32.46 | 2.08 |
| 01/17 | 5,730 | 5,730 | 5,660 | 5,660 | -1.22% | 12,400 | 1145億4425万 | -1.08% | 32.29 | 2.07 |
| 01/16 | 5,740 | 5,740 | 5,660 | 5,730 | -0.17% | 29,800 | 1159億6087万 | +0.1% | 32.68 | 2.1 |
| 01/15 | 5,630 | 5,750 | 5,630 | 5,740 | +1.23% | 35,300 | 1161億6325万 | +0.3% | 32.74 | 2.1 |
| 01/14 | 5,710 | 5,710 | 5,630 | 5,670 | -1.05% | 27,200 | 1147億4662万 | -0.89% | 32.34 | 2.07 |
| 01/10 | 5,770 | 5,770 | 5,710 | 5,730 | +0.53% | 18,800 | 1159億6087万 | +0.17% | 32.68 | 2.1 |
| 01/09 | 5,800 | 5,810 | 5,650 | 5,700 | +1.24% | 42,100 | 1153億5375万 | -0.33% | 32.51 | 2.09 |
| 01/08 | 5,570 | 5,660 | 5,520 | 5,630 | -0.53% | 30,200 | 1139億3712万 | -1.56% | 32.11 | 2.06 |
| 01/07 | 5,610 | 5,680 | 5,600 | 5,660 | +2.17% | 36,300 | 1145億4425万 | -1.05% | 32.29 | 2.07 |
| 01/06 | 5,610 | 5,630 | 5,520 | 5,540 | -2.81% | 31,700 | 1121億1575万 | -3.2% | 31.6 | 2.03 |
| 2019 |
| 12/30 | 5,680 | 5,730 | 5,640 | 5,700 | +0.35% | 33,900 | 1153億5375万 | -0.47% | 92.26 | 2.88 |
| 12/27 | 5,680 | 5,720 | 5,660 | 5,680 | -0.87% | 50,400 | 1149億4900万 | -0.82% | 91.94 | 2.87 |
| 12/26 | 5,750 | 5,750 | 5,650 | 5,730 | -0.17% | 125,300 | 1159億6087万 | +0.02% | 92.75 | 2.9 |
| 12/25 | 5,760 | 5,770 | 5,720 | 5,740 | -0.35% | 35,600 | 1161億6325万 | +0.19% | 92.91 | 2.9 |
| 12/24 | 5,770 | 5,790 | 5,740 | 5,760 | -0.35% | 34,200 | 1165億6800万 | +0.58% | 93.23 | 2.91 |
| 12/23 | 5,760 | 5,810 | 5,760 | 5,780 | -0.52% | 31,900 | 1169億7275万 | +0.98% | 93.56 | 2.92 |
| 12/20 | 5,770 | 5,850 | 5,750 | 5,810 | +0.87% | 43,400 | 1175億7987万 | +1.54% | 94.04 | 2.94 |
| 12/19 | 5,760 | 5,770 | 5,720 | 5,760 | -0.35% | 21,400 | 1165億6800万 | +0.7% | 93.23 | 2.91 |
| 12/18 | 5,780 | 5,780 | 5,730 | 5,780 | 0% | 22,600 | 1169億7275万 | +1.05% | 93.56 | 2.92 |
| 12/17 | 5,770 | 5,780 | 5,720 | 5,780 | +0.87% | 26,200 | 1169億7275万 | +1.05% | 93.56 | 2.92 |
| 12/16 | 5,770 | 5,820 | 5,730 | 5,730 | -1.21% | 28,500 | 1159億6087万 | +0.14% | 92.75 | 2.9 |
| 12/13 | 5,800 | 5,830 | 5,770 | 5,800 | +1.05% | 49,200 | 1173億7750万 | +1.26% | 93.88 | 2.93 |
| 12/12 | 5,770 | 5,790 | 5,730 | 5,740 | +0.35% | 42,000 | 1161億6325万 | +0.17% | 92.91 | 2.9 |
| 12/11 | 5,730 | 5,750 | 5,680 | 5,720 | -0.52% | 27,300 | 1157億5850万 | -0.23% | 92.58 | 2.89 |
| 12/10 | 5,750 | 5,800 | 5,750 | 5,750 | +0.17% | 27,300 | 1163億6562万 | +0.31% | 93.07 | 2.91 |
| 12/09 | 5,720 | 5,740 | 5,700 | 5,740 | +0.53% | 17,900 | 1161億6325万 | +0.16% | 92.91 | 2.9 |
| 12/06 | 5,670 | 5,740 | 5,670 | 5,710 | +0.18% | 17,100 | 1155億5612万 | -0.31% | 92.42 | 2.89 |
| 12/05 | 5,670 | 5,720 | 5,650 | 5,700 | +0.35% | 20,200 | 1153億5375万 | -0.51% | 92.26 | 2.88 |
| 12/04 | 5,640 | 5,700 | 5,640 | 5,680 | +0.53% | 21,500 | 1149億4900万 | -0.87% | 91.94 | 2.87 |
| 12/03 | 5,650 | 5,670 | 5,600 | 5,650 | -0.88% | 30,000 | 1143億4187万 | -1.38% | 91.45 | 2.86 |
| 12/02 | 5,680 | 5,730 | 5,680 | 5,700 | -0.18% | 17,500 | 1153億5375万 | -0.52% | 92.26 | 2.88 |
| 11/29 | 5,650 | 5,720 | 5,650 | 5,710 | +1.06% | 18,800 | 1155億5612万 | -0.3% | 92.42 | 2.89 |
| 11/28 | 5,720 | 5,720 | 5,650 | 5,650 | -1.4% | 18,800 | 1143億4187万 | -1.26% | 91.45 | 2.86 |
| 11/27 | 5,630 | 5,750 | 5,630 | 5,730 | +1.6% | 25,800 | 1159億6087万 | +0.17% | 92.75 | 2.9 |
| 11/26 | 5,720 | 5,730 | 5,640 | 5,640 | -1.23% | 24,400 | 1141億3950万 | -1.3% | 91.29 | 2.85 |
| 11/25 | 5,800 | 5,800 | 5,710 | 5,710 | -0.35% | 19,800 | 1155億5612万 | -0.04% | 92.42 | 2.89 |
| 11/22 | 5,690 | 5,730 | 5,670 | 5,730 | +0.17% | 21,000 | 1159億6087万 | +0.39% | 92.75 | 2.9 |
| 11/21 | 5,690 | 5,720 | 5,650 | 5,720 | +0.53% | 25,600 | 1157億5850万 | +0.33% | 92.58 | 2.89 |
| 11/20 | 5,670 | 5,720 | 5,670 | 5,690 | -0.18% | 13,700 | 1151億5137万 | -0.07% | 92.1 | 2.88 |
| 11/19 | 5,690 | 5,730 | 5,690 | 5,700 | -0.52% | 14,100 | 1153億5375万 | +0.25% | 92.26 | 2.88 |
| 11/18 | 5,710 | 5,750 | 5,710 | 5,730 | -0.35% | 17,700 | 1159億6087万 | +0.92% | 92.75 | 2.9 |
| 11/15 | 5,750 | 5,800 | 5,720 | 5,750 | -0.17% | 19,600 | 1163億6562万 | +1.41% | 93.07 | 2.91 |
| 11/14 | 5,780 | 5,810 | 5,740 | 5,760 | -0.35% | 20,800 | 1165億6800万 | +1.77% | 93.23 | 2.91 |
| 11/13 | 5,800 | 5,810 | 5,760 | 5,780 | -0.86% | 31,900 | 1169億7275万 | +2.37% | 93.56 | 2.92 |
| 11/12 | 5,860 | 5,880 | 5,790 | 5,830 | -0.85% | 29,400 | 1179億8462万 | +3.53% | 94.36 | 2.95 |
| 11/11 | 5,790 | 5,910 | 5,790 | 5,880 | +0.68% | 46,900 | 1189億9650万 | +4.7% | 95.17 | 2.97 |
| 11/08 | 5,860 | 5,870 | 5,790 | 5,840 | +0.34% | 42,500 | 1181億8700万 | +4.25% | 94.53 | 2.95 |
| 11/07 | 5,710 | 5,870 | 5,710 | 5,820 | +2.28% | 71,300 | 1177億8225万 | +4.17% | 94.2 | 2.94 |
| 11/06 | 5,770 | 5,810 | 5,690 | 5,690 | -0.87% | 41,200 | 1151億5137万 | +2.04% | 92.1 | 2.88 |
| 11/05 | 5,670 | 5,740 | 5,670 | 5,740 | +1.23% | 35,000 | 1161億6325万 | +3.09% | 92.91 | 2.9 |
| 11/01 | 5,690 | 5,710 | 5,640 | 5,670 | -1.05% | 23,600 | 1147億4662万 | +1.91% | 91.77 | 2.87 |
| 10/31 | 5,750 | 5,770 | 5,710 | 5,730 | 0% | 32,900 | 1159億6087万 | +3.09% | 92.75 | 2.9 |
| 10/30 | 5,630 | 5,750 | 5,610 | 5,730 | +1.6% | 42,700 | 1159億6087万 | +3.24% | 92.75 | 2.9 |
| 10/29 | 5,670 | 5,710 | 5,630 | 5,640 | -0.53% | 35,600 | 1141億3950万 | +1.81% | 91.29 | 2.85 |
| 10/28 | 5,640 | 5,690 | 5,620 | 5,670 | +0.71% | 26,900 | 1147億4662万 | +2.53% | 91.77 | 2.87 |
| 10/25 | 5,630 | 5,630 | 5,590 | 5,630 | +0.9% | 30,500 | 1139億3712万 | +2.09% | 91.13 | 2.85 |
| 10/24 | 5,620 | 5,630 | 5,540 | 5,580 | -0.71% | 21,400 | 1129億2525万 | +1.42% | 90.32 | 2.82 |
| 10/23 | 5,610 | 5,620 | 5,530 | 5,620 | +0.72% | 26,200 | 1137億3475万 | +2.31% | 90.97 | 2.84 |
| 10/21 | 5,600 | 5,620 | 5,550 | 5,580 | +0.18% | 19,000 | 1129億2525万 | +1.81% | 90.32 | 2.82 |
| 10/18 | 5,640 | 5,700 | 5,560 | 5,570 | -1.07% | 28,700 | 1127億2287万 | +1.9% | 90.16 | 2.81 |
| 10/17 | 5,540 | 5,730 | 5,530 | 5,630 | +1.44% | 56,000 | 1139億3712万 | +3.38% | 91.13 | 2.85 |
| 10/16 | 5,590 | 5,650 | 5,480 | 5,550 | +0.18% | 45,200 | 1123億1812万 | +2.36% | 89.83 | 2.8 |
| 10/15 | 5,520 | 5,560 | 5,490 | 5,540 | +0.91% | 27,000 | 1121億1575万 | +2.57% | 89.67 | 2.8 |
| 10/11 | 5,510 | 5,510 | 5,460 | 5,490 | 0% | 20,200 | 1111億387万 | +1.99% | 88.86 | 2.77 |
| 10/10 | 5,510 | 5,550 | 5,460 | 5,490 | -1.08% | 20,100 | 1111億387万 | +2.35% | 88.86 | 2.77 |
| 10/09 | 5,460 | 5,560 | 5,450 | 5,550 | +1.09% | 24,600 | 1123億1812万 | +3.8% | 89.83 | 2.8 |
| 10/08 | 5,490 | 5,530 | 5,470 | 5,490 | +1.29% | 21,400 | 1111億387万 | +3.04% | 88.86 | 2.77 |
| 10/07 | 5,380 | 5,440 | 5,380 | 5,420 | +0.37% | 21,900 | 1096億8725万 | +2.01% | 87.73 | 2.74 |
| 10/04 | 5,430 | 5,430 | 5,380 | 5,400 | -0.92% | 23,200 | 1092億8250万 | +1.91% | 87.4 | 2.73 |
| 10/03 | 5,440 | 5,460 | 5,410 | 5,450 | -1.62% | 29,900 | 1102億9437万 | +3.2% | 88.21 | 2.75 |
| 10/02 | 5,440 | 5,610 | 5,430 | 5,540 | +1.65% | 45,400 | 1121億1575万 | +5.2% | 89.67 | 2.8 |
| 10/01 | 5,510 | 5,540 | 5,430 | 5,450 | -1.62% | 40,100 | 1102億9437万 | +3.81% | 88.21 | 2.75 |
| 09/30 | 5,420 | 5,540 | 5,400 | 5,540 | +0.73% | 27,900 | 1121億1575万 | +5.73% | 89.67 | 2.8 |
| 09/27 | 5,650 | 5,660 | 5,490 | 5,500 | -2.48% | 53,300 | 1113億625万 | +5.26% | 89.02 | 2.78 |
| 09/26 | 5,570 | 5,670 | 5,550 | 5,640 | +1.99% | 73,300 | 1141億3950万 | +8.25% | 91.29 | 2.85 |
| 09/25 | 5,550 | 5,580 | 5,510 | 5,530 | 0% | 40,100 | 1119億1337万 | +6.59% | 89.51 | 2.79 |
| 09/24 | 5,460 | 5,530 | 5,460 | 5,530 | +1.28% | 59,600 | 1119億1337万 | +6.98% | 89.51 | 2.79 |
| 09/20 | 5,430 | 5,480 | 5,400 | 5,460 | +1.11% | 64,500 | 1104億9675万 | +6.06% | 88.38 | 2.76 |
| 09/19 | 5,310 | 5,430 | 5,310 | 5,400 | +2.08% | 51,200 | 1092億8250万 | +5.3% | 87.4 | 2.73 |
| 09/18 | 5,290 | 5,330 | 5,270 | 5,290 | -0.19% | 25,600 | 1070億5637万 | +3.52% | 85.62 | 2.67 |
| 09/17 | 5,270 | 5,320 | 5,240 | 5,300 | -1.3% | 43,000 | 1072億5875万 | +4.04% | 85.79 | 2.68 |
| 09/13 | 5,360 | 5,390 | 5,290 | 5,370 | +1.13% | 61,500 | 1086億7537万 | +5.75% | 86.92 | 2.71 |
| 09/12 | 5,200 | 5,340 | 5,190 | 5,310 | +2.12% | 65,700 | 1074億6112万 | +4.94% | 85.95 | 2.68 |
| 09/11 | 5,070 | 5,200 | 5,060 | 5,200 | +2.36% | 37,000 | 1052億3500万 | +3.11% | 84.17 | 2.63 |
| 09/10 | 5,050 | 5,100 | 5,020 | 5,080 | +0.79% | 29,200 | 1028億650万 | +1.13% | 82.23 | 2.57 |
| 09/09 | 5,000 | 5,050 | 4,975 | 5,040 | +0.4% | 18,900 | 1019億9700万 | +0.84% | 81.58 | 2.55 |
| 09/06 | 5,100 | 5,100 | 4,995 | 5,020 | -1.38% | 26,400 | 1015億9225万 | +0.82% | 81.25 | 2.54 |
| 09/05 | 5,020 | 5,110 | 5,010 | 5,090 | +1.8% | 45,000 | 1030億887万 | +2.54% | 82.39 | 2.57 |
| 09/04 | 5,050 | 5,050 | 5,000 | 5,000 | -1.38% | 26,500 | 1011億8750万 | +1.07% | 80.93 | 2.53 |
| 09/03 | 5,050 | 5,090 | 5,010 | 5,070 | -0.2% | 24,600 | 1026億412万 | +2.65% | 82.06 | 2.56 |
| 09/02 | 5,100 | 5,100 | 5,050 | 5,080 | -0.78% | 24,500 | 1028億650万 | +3.17% | 82.23 | 2.57 |
| 08/30 | 5,120 | 5,120 | 5,050 | 5,120 | +1.19% | 30,700 | 1036億1600万 | +4.34% | 82.87 | 2.59 |
| 08/29 | 4,995 | 5,060 | 4,985 | 5,060 | +2.02% | 29,000 | 1024億175万 | +3.52% | 81.9 | 2.56 |
| 08/28 | 4,990 | 5,000 | 4,925 | 4,960 | -1.98% | 54,000 | 1003億7800万 | +1.83% | 80.28 | 2.51 |
| 08/27 | 5,180 | 5,180 | 5,040 | 5,060 | -1.75% | 48,000 | 1024億175万 | +4.14% | 81.9 | 2.56 |
| 08/26 | 5,100 | 5,150 | 5,100 | 5,150 | -1.15% | 52,200 | 1042億2312万 | +6.36% | 83.36 | 2.6 |
| 08/23 | 5,180 | 5,210 | 5,160 | 5,210 | +1.17% | 59,400 | 1054億3737万 | +8.02% | 84.33 | 2.63 |
| 08/22 | 5,150 | 5,150 | 5,110 | 5,150 | +0.59% | 32,200 | 1042億2312万 | +7.34% | 83.36 | 2.6 |
| 08/21 | 5,050 | 5,130 | 5,050 | 5,120 | +0.39% | 31,700 | 1036億1600万 | +7.11% | 82.87 | 2.59 |
| 08/20 | 5,020 | 5,110 | 5,020 | 5,100 | +0.99% | 36,600 | 1032億1125万 | +7.03% | 82.55 | 2.58 |
