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 | 4,665 | 4,665 | 4,570 | 4,605 | -1.29% | 802,100 | 8149億9887万 | -3.15% | 33.1 | 2.34 |
02/18 | 4,720 | 4,725 | 4,630 | 4,665 | -1.27% | 401,600 | 8256億1775万 | -2.04% | 33.53 | 2.37 |
02/17 | 4,750 | 4,750 | 4,685 | 4,725 | -1.25% | 392,100 | 8362億3662万 | -0.82% | 33.97 | 2.4 |
02/14 | 4,810 | 4,825 | 4,765 | 4,785 | -0.93% | 669,200 | 8468億5550万 | +0.48% | 34.4 | 2.43 |
02/13 | 4,870 | 4,885 | 4,815 | 4,830 | -2.23% | 706,600 | 8548億1966万 | +1.62% | 34.72 | 2.45 |
02/12 | 5,000 | 5,040 | 4,930 | 4,940 | -1.1% | 469,600 | 8742億8760万 | +4.09% | 35.51 | 2.51 |
02/10 | 4,925 | 5,020 | 4,920 | 4,995 | -0.3% | 416,500 | 8840億2157万 | +5.58% | 35.91 | 2.53 |
02/07 | 5,000 | 5,040 | 4,995 | 5,010 | +0.3% | 344,000 | 8866億7629万 | +6.21% | 36.01 | 2.54 |
02/06 | 4,935 | 5,030 | 4,915 | 4,995 | +2.57% | 796,400 | 8840億2157万 | +6.16% | 35.91 | 2.53 |
02/05 | 4,795 | 4,910 | 4,780 | 4,870 | +2.31% | 623,700 | 8618億9891万 | +3.77% | 35.01 | 2.47 |
02/04 | 4,550 | 4,775 | 4,535 | 4,760 | +3.48% | 865,800 | 8424億3097万 | +1.62% | 34.22 | 2.41 |
02/03 | 4,595 | 4,710 | 4,575 | 4,600 | +1.66% | 1,490,000 | 8141億1396万 | -1.73% | 33.07 | 2.33 |
01/31 | 4,460 | 4,540 | 4,430 | 4,525 | +2.49% | 958,000 | 8008億4036万 | -3.39% | 32.53 | 2.29 |
01/30 | 4,535 | 4,560 | 4,390 | 4,415 | -3.5% | 701,400 | 7813億7242万 | -5.86% | 31.74 | 2.24 |
01/29 | 4,595 | 4,600 | 4,545 | 4,575 | +0.33% | 346,700 | 8096億8943万 | -2.7% | 32.89 | 2.32 |
01/28 | 4,550 | 4,570 | 4,500 | 4,560 | -1.51% | 593,600 | 8070億3471万 | -3.18% | 32.78 | 2.31 |
01/27 | 4,650 | 4,680 | 4,610 | 4,630 | -3.14% | 577,800 | 8194億2340万 | -1.95% | 33.28 | 2.35 |
01/24 | 4,755 | 4,815 | 4,755 | 4,780 | +0.21% | 362,200 | 8459億7059万 | +1.04% | 34.36 | 2.42 |
01/23 | 4,795 | 4,820 | 4,745 | 4,770 | -1.75% | 493,600 | 8442億78万 | +0.7% | 34.29 | 2.42 |
01/22 | 4,795 | 4,855 | 4,790 | 4,855 | +1.15% | 324,100 | 8592億4419万 | +2.43% | 34.9 | 2.46 |
01/21 | 4,800 | 4,815 | 4,745 | 4,800 | -0.21% | 328,800 | 8495億1022万 | +1.31% | 34.51 | 2.43 |
01/20 | 4,795 | 4,820 | 4,775 | 4,810 | +0.1% | 251,100 | 8512億8003万 | +1.5% | 34.58 | 2.44 |
01/17 | 4,855 | 4,860 | 4,790 | 4,805 | 0% | 397,200 | 8503億9513万 | +1.41% | 34.54 | 2.44 |
01/16 | 4,800 | 4,835 | 4,775 | 4,805 | +0.84% | 441,800 | 8503億9513万 | +1.41% | 34.54 | 2.44 |
01/15 | 4,765 | 4,790 | 4,750 | 4,765 | -0.31% | 358,100 | 8433億1588万 | +0.57% | 34.25 | 2.42 |
01/14 | 4,770 | 4,790 | 4,750 | 4,780 | +1.16% | 398,400 | 8459億7059万 | +0.93% | 34.36 | 2.42 |
01/10 | 4,685 | 4,725 | 4,670 | 4,725 | +1.39% | 462,800 | 8362億3662万 | -0.19% | 33.97 | 2.4 |
01/09 | 4,615 | 4,665 | 4,605 | 4,660 | +2.31% | 572,300 | 8247億3284万 | -1.63% | 33.5 | 2.36 |
01/08 | 4,545 | 4,570 | 4,495 | 4,555 | -2.57% | 694,700 | 8061億4980万 | -3.94% | 32.74 | 2.31 |
01/07 | 4,570 | 4,675 | 4,570 | 4,675 | +2.63% | 613,300 | 8273億8756万 | -1.58% | 33.61 | 2.37 |
01/06 | 4,525 | 4,575 | 4,510 | 4,555 | -1.83% | 431,900 | 8061億4980万 | -4.17% | 32.74 | 2.31 |
2019 |
12/30 | 4,670 | 4,695 | 4,630 | 4,640 | -1.38% | 284,800 | 8211億9321万 | -2.54% | 33.35 | 2.35 |
12/27 | 4,730 | 4,745 | 4,695 | 4,705 | +0.11% | 227,800 | 8326億9700万 | -1.26% | 33.82 | 2.39 |
12/26 | 4,625 | 4,700 | 4,625 | 4,700 | +0.97% | 237,000 | 8318億1209万 | -1.36% | 33.79 | 2.38 |
12/25 | 4,660 | 4,670 | 4,630 | 4,655 | -0.75% | 162,200 | 8238億4793万 | -2.23% | 33.46 | 2.36 |
12/24 | 4,655 | 4,705 | 4,650 | 4,690 | +0.43% | 285,600 | 8300億4228万 | -1.47% | 33.71 | 2.38 |
12/23 | 4,700 | 4,715 | 4,650 | 4,670 | +0.21% | 325,200 | 8265億265万 | -1.87% | 33.57 | 2.37 |
12/20 | 4,745 | 4,750 | 4,650 | 4,660 | -1.38% | 594,500 | 8247億3284万 | -2.02% | 33.5 | 2.36 |
12/19 | 4,780 | 4,800 | 4,700 | 4,725 | -0.94% | 348,100 | 8362億3662万 | -0.59% | 33.97 | 2.4 |
12/18 | 4,820 | 4,820 | 4,750 | 4,770 | -2.05% | 500,100 | 8442億78万 | +0.46% | 34.29 | 2.42 |
12/17 | 4,885 | 4,900 | 4,830 | 4,870 | +0.41% | 353,300 | 8618億9891万 | +2.66% | 35.01 | 2.47 |
12/16 | 4,940 | 4,940 | 4,850 | 4,850 | -1.82% | 407,700 | 8583億5929万 | +2.41% | 34.86 | 2.46 |
12/13 | 4,950 | 4,965 | 4,915 | 4,940 | +2.38% | 935,800 | 8742億8760万 | +4.51% | 35.51 | 2.51 |
12/12 | 4,840 | 4,855 | 4,815 | 4,825 | 0% | 408,000 | 8539億3475万 | +2.35% | 34.68 | 2.45 |
12/11 | 4,795 | 4,830 | 4,780 | 4,825 | +0.31% | 326,900 | 8539億3475万 | +2.57% | 34.68 | 2.45 |
12/10 | 4,770 | 4,815 | 4,765 | 4,810 | +0.31% | 412,100 | 8512億8003万 | +2.45% | 34.58 | 2.44 |
12/09 | 4,840 | 4,840 | 4,785 | 4,795 | -0.21% | 260,000 | 8486億2531万 | +2.33% | 34.47 | 2.43 |
12/06 | 4,800 | 4,835 | 4,785 | 4,805 | +0.31% | 371,000 | 8503億9513万 | +2.96% | 34.54 | 2.44 |
12/05 | 4,740 | 4,795 | 4,740 | 4,790 | +1.48% | 329,300 | 8477億4041万 | +2.94% | 34.43 | 2.43 |
12/04 | 4,725 | 4,740 | 4,695 | 4,720 | -0.42% | 337,400 | 8353億5172万 | +1.79% | 33.93 | 2.39 |
12/03 | 4,720 | 4,755 | 4,705 | 4,740 | -0.94% | 386,300 | 8388億9134万 | +2.44% | 34.07 | 2.4 |
12/02 | 4,770 | 4,810 | 4,770 | 4,785 | -0.1% | 320,100 | 8468億5550万 | +3.75% | 34.4 | 2.43 |
11/29 | 4,765 | 4,810 | 4,750 | 4,790 | +0.52% | 597,500 | 8477億4041万 | +4.33% | 34.43 | 2.43 |
11/28 | 4,700 | 4,795 | 4,690 | 4,765 | +0.53% | 535,000 | 8433億1588万 | +4.24% | 34.25 | 2.42 |
11/27 | 4,795 | 4,795 | 4,740 | 4,740 | -0.52% | 359,500 | 8388億9134万 | +4.18% | 34.07 | 2.4 |
11/26 | 4,760 | 4,795 | 4,745 | 4,765 | +0.63% | 627,700 | 8433億1588万 | +5.19% | 34.25 | 2.42 |
11/25 | 4,725 | 4,755 | 4,700 | 4,735 | +0.74% | 354,500 | 8380億644万 | +5.06% | 34.04 | 2.4 |
11/22 | 4,610 | 4,725 | 4,610 | 4,700 | +1.84% | 527,000 | 8318億1209万 | +4.79% | 33.79 | 2.38 |
11/21 | 4,585 | 4,620 | 4,510 | 4,615 | 0% | 506,000 | 8167億6868万 | +3.31% | 33.18 | 2.34 |
11/20 | 4,635 | 4,680 | 4,585 | 4,615 | -0.97% | 318,600 | 8167億6868万 | +3.75% | 33.18 | 2.34 |
11/19 | 4,640 | 4,665 | 4,615 | 4,660 | +1.08% | 345,700 | 8247億3284万 | +5.29% | 33.5 | 2.36 |
11/18 | 4,575 | 4,610 | 4,565 | 4,610 | +0.77% | 278,600 | 8158億8377万 | +4.75% | 33.14 | 2.34 |
11/15 | 4,640 | 4,640 | 4,565 | 4,575 | -0.76% | 481,900 | 8096億8943万 | +4.5% | 32.89 | 2.32 |
11/14 | 4,660 | 4,660 | 4,575 | 4,610 | -1.07% | 407,800 | 8158億8377万 | +5.83% | 33.14 | 2.34 |
11/13 | 4,670 | 4,695 | 4,660 | 4,660 | -0.11% | 478,700 | 8247億3284万 | +7.62% | 33.5 | 2.36 |
11/12 | 4,645 | 4,675 | 4,635 | 4,665 | +0.76% | 700,700 | 8256億1775万 | +8.41% | 33.53 | 2.37 |
11/11 | 4,605 | 4,660 | 4,590 | 4,630 | +0.43% | 503,200 | 8194億2340万 | +8.3% | 33.28 | 2.35 |
11/08 | 4,645 | 4,645 | 4,570 | 4,610 | +0.44% | 613,800 | 8158億8377万 | +8.45% | 33.14 | 2.34 |
11/07 | 4,595 | 4,610 | 4,575 | 4,590 | -0.33% | 323,600 | 8123億4415万 | +8.51% | 33 | 2.33 |
11/06 | 4,585 | 4,655 | 4,585 | 4,605 | +0.55% | 502,000 | 8149億9887万 | +9.43% | 33.1 | 2.34 |
11/05 | 4,450 | 4,585 | 4,420 | 4,580 | +6.26% | 1,006,100 | 8105億7434万 | +9.33% | 32.92 | 2.32 |
11/01 | 4,175 | 4,375 | 4,160 | 4,310 | -3.25% | 1,193,200 | 7627億8939万 | +3.26% | 30.98 | 2.19 |
10/31 | 4,455 | 4,475 | 4,425 | 4,455 | +1.48% | 572,800 | 7884億5167万 | +6.91% | 32.03 | 2.26 |
10/30 | 4,435 | 4,465 | 4,385 | 4,390 | -1.68% | 1,032,400 | 7769億4789万 | +5.63% | 31.56 | 2.23 |
10/29 | 4,410 | 4,480 | 4,370 | 4,465 | +2.29% | 701,300 | 7902億2149万 | +7.72% | 32.1 | 2.26 |
10/28 | 4,295 | 4,365 | 4,260 | 4,365 | +2.11% | 493,400 | 7725億2336万 | +5.61% | 31.38 | 2.21 |
10/25 | 4,295 | 4,310 | 4,265 | 4,275 | -0.12% | 465,100 | 7565億9504万 | +3.64% | 30.73 | 2.17 |
10/24 | 4,255 | 4,285 | 4,245 | 4,280 | +0.59% | 403,900 | 7574億7995万 | +3.81% | 30.77 | 2.17 |
10/23 | 4,265 | 4,270 | 4,220 | 4,255 | +0.59% | 491,600 | 7530億5541万 | +3.3% | 30.59 | 2.16 |
10/21 | 4,220 | 4,255 | 4,220 | 4,230 | +0.71% | 263,900 | 7486億3088万 | +2.84% | 30.41 | 2.15 |
10/18 | 4,215 | 4,235 | 4,190 | 4,200 | +0.48% | 386,000 | 7433億2144万 | +2.31% | 30.19 | 2.13 |
10/17 | 4,250 | 4,260 | 4,180 | 4,180 | -1.3% | 451,400 | 7397億8182万 | +2.05% | 30.05 | 2.12 |
10/16 | 4,235 | 4,285 | 4,225 | 4,235 | +2.17% | 655,100 | 7495億1579万 | +3.65% | 30.44 | 2.15 |
10/15 | 4,160 | 4,175 | 4,115 | 4,145 | +1.84% | 639,400 | 7335億8747万 | +1.74% | 29.8 | 2.1 |
10/11 | 4,080 | 4,080 | 4,045 | 4,070 | +0.87% | 403,100 | 7203億1387万 | +0.2% | 29.26 | 2.06 |
10/10 | 4,060 | 4,060 | 4,005 | 4,035 | -0.25% | 370,300 | 7141億1953万 | -0.39% | 29.01 | 2.05 |
10/09 | 3,980 | 4,055 | 3,975 | 4,045 | +0.5% | 374,700 | 7158億8934万 | +0.07% | 29.08 | 2.05 |
10/08 | 4,000 | 4,045 | 3,995 | 4,025 | +1.64% | 431,100 | 7123億4972万 | -0.2% | 28.93 | 2.04 |
10/07 | 3,965 | 3,985 | 3,950 | 3,960 | -0.5% | 229,400 | 7008億4593万 | -1.64% | 28.47 | 2.01 |
10/04 | 3,940 | 3,980 | 3,925 | 3,980 | +0.38% | 371,500 | 7043億8556万 | -0.97% | 28.61 | 2.02 |
10/03 | 3,930 | 3,975 | 3,925 | 3,965 | -1.61% | 641,200 | 7017億3084万 | -1.2% | 28.5 | 2.01 |
10/02 | 4,070 | 4,080 | 4,005 | 4,030 | -1.35% | 661,900 | 7132億3462万 | +0.57% | 28.97 | 2.04 |
10/01 | 4,095 | 4,130 | 4,075 | 4,085 | +0.99% | 466,400 | 7229億6859万 | +2.07% | 29.37 | 2.07 |
09/30 | 4,075 | 4,085 | 3,995 | 4,045 | -1.7% | 792,000 | 7158億8934万 | +1.1% | 29.08 | 2.05 |
09/27 | 4,165 | 4,185 | 4,095 | 4,115 | -2.37% | 601,800 | 7282億7803万 | +2.8% | 29.58 | 2.09 |
09/26 | 4,200 | 4,265 | 4,190 | 4,215 | +1.93% | 629,100 | 7459億7616万 | +5.32% | 30.3 | 2.14 |
09/25 | 4,130 | 4,160 | 4,115 | 4,135 | -0.84% | 431,400 | 7318億1766万 | +3.43% | 29.72 | 2.1 |
09/24 | 4,100 | 4,195 | 4,095 | 4,170 | +0.97% | 561,200 | 7380億1200万 | +4.38% | 29.98 | 2.11 |
09/20 | 4,170 | 4,170 | 4,110 | 4,130 | -0.6% | 627,000 | 7309億3275万 | +3.51% | 29.69 | 2.09 |
09/19 | 4,175 | 4,190 | 4,145 | 4,155 | -0.48% | 476,300 | 7353億5728万 | +4.21% | 29.87 | 2.11 |