PER
2019/09/19~2020/02/19
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 |
02/19 | 818 | 818 | 801 | 803 | -0.25% | 45,500 | 379億1246万 | -5.08% | 52.34 | 0.56 |
02/18 | 810 | 810 | 798 | 805 | -0.74% | 56,900 | 380億689万 | -5.18% | 52.48 | 0.56 |
02/17 | 822 | 822 | 806 | 811 | -1.93% | 43,700 | 382億9017万 | -4.92% | 52.87 | 0.57 |
02/14 | 818 | 834 | 813 | 827 | +0.98% | 38,400 | 390億4559万 | -3.61% | 53.91 | 0.58 |
02/13 | 819 | 825 | 812 | 819 | +0.12% | 47,500 | 386億6788万 | -4.77% | 53.39 | 0.57 |
02/12 | 835 | 835 | 814 | 818 | -1.56% | 36,200 | 386億2067万 | -5.32% | 53.32 | 0.57 |
02/10 | 835 | 838 | 831 | 831 | -1.77% | 17,300 | 392億3444万 | -4.15% | 54.17 | 0.58 |
02/07 | 859 | 859 | 844 | 846 | -0.82% | 15,400 | 399億4265万 | -2.87% | 55.15 | 0.59 |
02/06 | 836 | 860 | 835 | 853 | +3.77% | 49,000 | 402億7314万 | -2.51% | 55.6 | 0.6 |
02/05 | 829 | 831 | 821 | 822 | +0.74% | 24,600 | 388億952万 | -6.48% | 53.58 | 0.57 |
02/04 | 815 | 824 | 810 | 816 | -0.37% | 28,500 | 385億2624万 | -7.59% | 53.19 | 0.57 |
02/03 | 820 | 825 | 810 | 819 | -0.97% | 26,800 | 386億6788万 | -7.77% | 53.39 | 0.57 |
01/31 | 838 | 841 | 827 | 827 | -0.84% | 51,800 | 390億4559万 | -7.29% | 53.91 | 0.58 |
01/30 | 845 | 845 | 827 | 834 | -1.65% | 46,400 | 393億7608万 | -6.92% | 54.37 | 0.58 |
01/29 | 833 | 848 | 830 | 848 | +1.92% | 33,600 | 400億3707万 | -5.88% | 55.28 | 0.59 |
01/28 | 837 | 839 | 822 | 832 | -1.07% | 42,700 | 392億8166万 | -8.17% | 54.24 | 0.58 |
01/27 | 850 | 850 | 839 | 841 | -3.11% | 42,100 | 397億658万 | -7.79% | 54.82 | 0.59 |
01/24 | 880 | 883 | 868 | 868 | -1.25% | 33,000 | 409億8134万 | -5.24% | 56.58 | 0.61 |
01/23 | 890 | 890 | 877 | 879 | -2.12% | 31,800 | 415億69万 | -4.46% | 57.3 | 0.61 |
01/22 | 899 | 909 | 893 | 898 | 0% | 31,900 | 423億9775万 | -2.6% | 58.54 | 0.63 |
01/21 | 900 | 907 | 897 | 898 | -0.66% | 14,200 | 423億9775万 | -2.81% | 58.54 | 0.63 |
01/20 | 894 | 905 | 891 | 904 | +1.69% | 34,700 | 426億8103万 | -2.38% | 58.93 | 0.63 |
01/17 | 882 | 891 | 879 | 889 | +1.6% | 28,300 | 419億7283万 | -4.2% | 57.95 | 0.62 |
01/16 | 887 | 887 | 875 | 875 | -1.35% | 34,500 | 413億1184万 | -5.81% | 57.04 | 0.61 |
01/15 | 882 | 890 | 878 | 887 | 0% | 45,900 | 418億7840万 | -4.73% | 57.82 | 0.62 |
01/14 | 908 | 908 | 883 | 887 | -1.77% | 58,900 | 418億7840万 | -4.73% | 57.82 | 0.62 |
01/10 | 910 | 920 | 903 | 903 | -1.85% | 26,100 | 426億3382万 | -3.11% | 58.86 | 0.63 |
01/09 | 897 | 922 | 897 | 920 | +2.79% | 32,000 | 434億3645万 | -1.39% | 59.97 | 0.64 |
01/08 | 903 | 903 | 885 | 895 | -2.51% | 36,800 | 422億5611万 | -3.97% | 58.34 | 0.63 |
01/07 | 897 | 926 | 895 | 918 | +2.57% | 37,900 | 433億4202万 | -1.61% | 59.84 | 0.64 |
01/06 | 912 | 915 | 893 | 895 | -3.45% | 47,300 | 422億5611万 | -4.07% | 58.34 | 0.63 |
2019 |
12/30 | 931 | 934 | 926 | 927 | -1.9% | 18,200 | 437億6694万 | -0.64% | 60.43 | 0.65 |
12/27 | 950 | 952 | 941 | 945 | -0.32% | 18,700 | 446億1679万 | +1.29% | 61.6 | 0.66 |
12/26 | 920 | 950 | 917 | 948 | +3.04% | 28,900 | 447億5843万 | +1.61% | 61.8 | 0.66 |
12/25 | 937 | 937 | 919 | 920 | -1.81% | 21,400 | 434億3645万 | -1.29% | 59.97 | 0.64 |
12/24 | 940 | 946 | 934 | 937 | 0% | 15,200 | 442億3908万 | +0.43% | 61.08 | 0.65 |
12/23 | 930 | 943 | 930 | 937 | +1.19% | 30,900 | 442億3908万 | +0.32% | 61.08 | 0.65 |
12/20 | 950 | 951 | 922 | 926 | -2.42% | 62,700 | 437億1973万 | -0.96% | 60.36 | 0.65 |
12/19 | 964 | 966 | 938 | 949 | -1.96% | 51,200 | 448億564万 | +1.28% | 61.86 | 0.66 |
12/18 | 973 | 973 | 956 | 968 | -0.92% | 47,500 | 457億270万 | +3.42% | 63.1 | 0.68 |
12/17 | 963 | 981 | 956 | 977 | +2.52% | 48,900 | 461億2762万 | +4.27% | 63.69 | 0.68 |
12/16 | 968 | 968 | 952 | 953 | -1.45% | 39,900 | 449億9449万 | +1.82% | 62.12 | 0.67 |
12/13 | 954 | 982 | 954 | 967 | +2.98% | 76,100 | 456億5548万 | +3.09% | 63.04 | 0.68 |
12/12 | 952 | 952 | 937 | 939 | -0.32% | 33,700 | 443億3351万 | +0.11% | 61.21 | 0.66 |
12/11 | 939 | 945 | 928 | 942 | +0.11% | 33,500 | 444億7515万 | +0.11% | 61.41 | 0.66 |
12/10 | 946 | 946 | 933 | 941 | -0.63% | 33,200 | 444億2793万 | -0.11% | 61.34 | 0.66 |
12/09 | 937 | 950 | 937 | 947 | +2.38% | 35,300 | 447億1121万 | +0.42% | 61.73 | 0.66 |
12/06 | 922 | 932 | 918 | 925 | +1.2% | 53,500 | 436億7252万 | -1.8% | 60.3 | 0.65 |
12/05 | 915 | 918 | 907 | 914 | +1.22% | 61,000 | 431億5317万 | -2.97% | 59.58 | 0.64 |
12/04 | 895 | 906 | 883 | 903 | +0.33% | 75,400 | 426億3382万 | -4.14% | 58.86 | 0.63 |
12/03 | 911 | 913 | 900 | 900 | -2.81% | 48,600 | 424億9218万 | -4.46% | 58.67 | 0.63 |
12/02 | 910 | 928 | 910 | 926 | +2.09% | 40,100 | 437億1973万 | -1.7% | 60.36 | 0.65 |
11/29 | 908 | 911 | 903 | 907 | -0.11% | 16,300 | 428億2267万 | -3.61% | 59.12 | 0.63 |
11/28 | 915 | 920 | 905 | 908 | -0.87% | 25,200 | 428億6989万 | -3.51% | 59.19 | 0.63 |
11/27 | 894 | 920 | 894 | 916 | +1.55% | 69,800 | 432億4759万 | -2.55% | 59.71 | 0.64 |
11/26 | 943 | 946 | 902 | 902 | -3.53% | 56,100 | 425億8660万 | -3.94% | 58.8 | 0.63 |
11/25 | 938 | 942 | 932 | 935 | +0.86% | 23,900 | 441億4465万 | -0.32% | 60.95 | 0.65 |
11/22 | 938 | 940 | 920 | 927 | -0.54% | 29,200 | 437億6694万 | -0.96% | 60.43 | 0.65 |
11/21 | 940 | 940 | 913 | 932 | -0.96% | 30,900 | 440億301万 | -0.32% | 60.75 | 0.65 |
11/20 | 948 | 950 | 938 | 941 | -1.77% | 33,700 | 444億2793万 | +0.97% | 61.34 | 0.66 |
11/19 | 960 | 964 | 951 | 958 | -0.73% | 31,400 | 452億3056万 | +3.23% | 62.45 | 0.67 |
11/18 | 980 | 980 | 959 | 965 | -1.53% | 20,900 | 455億6106万 | +4.66% | 62.91 | 0.67 |
11/15 | 935 | 980 | 932 | 980 | +4.93% | 61,900 | 462億6926万 | +6.99% | 63.88 | 0.68 |
11/14 | 970 | 970 | 933 | 934 | -4.21% | 41,100 | 440億9744万 | +2.64% | 60.88 | 0.65 |
11/13 | 974 | 981 | 963 | 975 | +0.1% | 49,800 | 460億3319万 | +7.73% | 63.56 | 0.68 |
11/12 | 1,002 | 1,002 | 968 | 974 | -1.32% | 43,100 | 459億8598万 | +8.34% | 63.49 | 0.68 |
11/11 | 998 | 1,004 | 969 | 987 | +0.51% | 62,100 | 465億9976万 | +10.65% | 64.34 | 0.69 |
11/08 | 1,000 | 1,004 | 975 | 982 | -1.11% | 57,600 | 463億6369万 | +10.84% | 64.01 | 0.69 |
11/07 | 986 | 995 | 975 | 993 | +0.71% | 34,700 | 468億8304万 | +12.71% | 64.73 | 0.69 |
11/06 | 992 | 1,001 | 975 | 986 | +3.25% | 52,700 | 465億5254万 | +12.81% | 64.27 | 0.69 |
11/05 | 939 | 960 | 923 | 955 | +4.37% | 79,800 | 450億8892万 | +9.9% | 62.25 | 0.67 |
11/01 | 920 | 920 | 909 | 915 | -1.29% | 22,400 | 432億38万 | +5.66% | 59.65 | 0.64 |
10/31 | 923 | 927 | 908 | 927 | +0.76% | 52,100 | 437億6694万 | +7.29% | 60.43 | 0.65 |
10/30 | 905 | 922 | 895 | 920 | +2.11% | 145,700 | 434億3645万 | +6.73% | 59.97 | 0.64 |
10/29 | 918 | 927 | 901 | 901 | -0.55% | 89,300 | 425億3939万 | +4.65% | 58.73 | 0.63 |
10/28 | 912 | 921 | 901 | 906 | -0.44% | 52,300 | 427億7546万 | +5.35% | 59.06 | 0.63 |
10/25 | 901 | 912 | 888 | 910 | +1.11% | 51,300 | 429億6431万 | +5.94% | 59.32 | 0.64 |
10/24 | 894 | 901 | 880 | 900 | +1.81% | 66,100 | 424億9218万 | +4.9% | 58.67 | 0.63 |
10/23 | 886 | 886 | 871 | 884 | -0.11% | 35,800 | 417億3676万 | +3.03% | 57.63 | 0.62 |
10/21 | 885 | 888 | 875 | 885 | +0.57% | 29,500 | 417億8397万 | +3.15% | 57.69 | 0.62 |
10/18 | 890 | 897 | 874 | 880 | -0.56% | 49,000 | 415億4791万 | +2.56% | 57.36 | 0.61 |
10/17 | 900 | 900 | 876 | 885 | -1.67% | 76,000 | 417億8397万 | +3.27% | 57.69 | 0.62 |
10/16 | 879 | 900 | 879 | 900 | +4.53% | 84,400 | 424億9218万 | +5.14% | 58.67 | 0.63 |
10/15 | 839 | 862 | 839 | 861 | +3.99% | 85,800 | 406億5085万 | +0.94% | 56.13 | 0.6 |
10/11 | 832 | 835 | 817 | 828 | +0.49% | 68,300 | 390億9280万 | -2.82% | 53.97 | 0.58 |
10/10 | 822 | 827 | 811 | 824 | +0.73% | 49,900 | 389億395万 | -3.17% | 53.71 | 0.58 |
10/09 | 817 | 819 | 807 | 818 | -0.61% | 46,700 | 386億2067万 | -3.99% | 53.32 | 0.57 |
10/08 | 813 | 825 | 810 | 823 | +1.98% | 88,200 | 388億5674万 | -3.4% | 53.65 | 0.57 |
10/07 | 815 | 818 | 804 | 807 | -0.74% | 27,500 | 381億132万 | -5.28% | 52.61 | 0.56 |
10/04 | 814 | 817 | 805 | 813 | -0.49% | 37,400 | 383億8460万 | -4.47% | 53 | 0.57 |
10/03 | 829 | 829 | 809 | 817 | -2.85% | 43,200 | 385億7345万 | -3.77% | 53.26 | 0.57 |
10/02 | 845 | 845 | 832 | 841 | -0.71% | 27,400 | 397億658万 | -0.83% | 54.82 | 0.59 |
10/01 | 836 | 849 | 831 | 847 | +2.79% | 47,300 | 399億8986万 | +0.24% | 55.21 | 0.59 |
09/30 | 833 | 840 | 818 | 824 | -2.14% | 46,200 | 389億395万 | -2.37% | 53.71 | 0.58 |
09/27 | 860 | 871 | 834 | 842 | -4.97% | 70,600 | 397億5379万 | -0.12% | 54.89 | 0.59 |
09/26 | 879 | 899 | 870 | 886 | +2.31% | 80,600 | 418億3119万 | +5.23% | 57.76 | 0.62 |
09/25 | 871 | 877 | 865 | 866 | -1.59% | 36,300 | 408億8692万 | +3.22% | 56.45 | 0.6 |
09/24 | 898 | 914 | 875 | 880 | -1.9% | 45,800 | 415億4791万 | +5.14% | 57.36 | 0.61 |
09/20 | 888 | 902 | 869 | 897 | +1.01% | 82,100 | 423億5054万 | +7.55% | 58.47 | 0.63 |
09/19 | 869 | 890 | 866 | 888 | +3.02% | 84,500 | 419億2561万 | +6.86% | 57.89 | 0.62 |