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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2019 |
| 12/30 | 672 | 672 | 662 | 665 | -1.34% | 1,183,000 | 3163億410万 | -1.48% | 13.55 | 1.22 |
| 12/27 | 678 | 678 | 673 | 674 | -0.59% | 586,500 | 3205億8490万 | -0.15% | 13.73 | 1.24 |
| 12/26 | 675 | 680 | 673 | 678 | +1.04% | 800,000 | 3224億8748万 | +0.59% | 13.81 | 1.24 |
| 12/25 | 673 | 674 | 669 | 671 | -0.89% | 639,500 | 3191億5797万 | -0.3% | 13.67 | 1.23 |
| 12/24 | 675 | 679 | 673 | 677 | +0.3% | 769,500 | 3220億1184万 | +0.74% | 13.79 | 1.24 |
| 12/23 | 677 | 678 | 671 | 675 | +0.6% | 759,500 | 3210億6055万 | +0.6% | 13.75 | 1.24 |
| 12/20 | 676 | 679 | 671 | 671 | -1.32% | 1,309,500 | 3191億5797万 | 0% | 13.67 | 1.23 |
| 12/19 | 682 | 687 | 677 | 680 | -0.15% | 1,312,000 | 3234億3878万 | +1.19% | 13.85 | 1.25 |
| 12/18 | 691 | 693 | 677 | 681 | -1.87% | 1,641,500 | 3239億1442万 | +1.34% | 13.87 | 1.25 |
| 12/17 | 697 | 697 | 691 | 694 | +0.58% | 1,571,000 | 3300億9781万 | +3.43% | 14.14 | 1.27 |
| 12/16 | 690 | 693 | 686 | 690 | 0% | 1,686,000 | 3281億9523万 | +3.14% | 14.06 | 1.27 |
| 12/13 | 691 | 700 | 688 | 690 | +1.92% | 3,624,000 | 3281億9523万 | +3.29% | 14.06 | 1.27 |
| 12/12 | 688 | 688 | 675 | 677 | -0.73% | 1,839,000 | 3220億1184万 | +1.5% | 13.79 | 1.24 |
| 12/11 | 682 | 684 | 671 | 682 | +0.44% | 1,920,000 | 3243億9007万 | +2.4% | 13.89 | 1.25 |
| 12/10 | 685 | 688 | 679 | 679 | -1.74% | 1,626,000 | 3229億6313万 | +2.11% | 13.83 | 1.24 |
| 12/09 | 693 | 696 | 685 | 691 | +0.88% | 1,504,500 | 3286億7087万 | +4.07% | 14.08 | 1.27 |
| 12/06 | 680 | 688 | 678 | 685 | +2.24% | 2,890,000 | 3258億1700万 | +3.47% | 13.95 | 1.26 |
| 12/05 | 667 | 672 | 664 | 670 | +1.98% | 1,922,000 | 3186億8232万 | +1.36% | 13.65 | 1.23 |
| 12/04 | 655 | 658 | 652 | 657 | -1.05% | 1,408,000 | 3124億9893万 | -0.45% | 13.38 | 1.2 |
| 12/03 | 659 | 667 | 657 | 664 | -0.75% | 1,915,500 | 3158億2845万 | +0.45% | 13.53 | 1.22 |
| 12/02 | 658 | 671 | 658 | 669 | +1.67% | 2,094,000 | 3182億668万 | +1.21% | 13.63 | 1.23 |
| 11/29 | 656 | 660 | 655 | 658 | +0.61% | 1,533,000 | 3129億7458万 | -0.3% | 13.4 | 1.21 |
| 11/28 | 662 | 664 | 648 | 654 | -2.1% | 4,254,000 | 3110億7200万 | -0.76% | 13.32 | 1.2 |
| 11/27 | 669 | 674 | 664 | 668 | +0.15% | 2,177,000 | 3177億3103万 | +1.37% | 13.61 | 1.22 |
| 11/26 | 673 | 683 | 662 | 667 | +0.3% | 5,388,000 | 3172億5539万 | +1.52% | 13.59 | 1.22 |
| 11/25 | 662 | 676 | 662 | 665 | +1.37% | 7,065,500 | 3163億410万 | +1.53% | 13.55 | 1.22 |
| 11/22 | 651 | 664 | 651 | 656 | +1.23% | 2,470,500 | 3120億2329万 | +0.61% | 13.36 | 1.2 |
| 11/21 | 647 | 656 | 634 | 648 | -1.07% | 2,147,000 | 3081億9285万 | -0.31% | 12.24 | 1.1 |
| 11/20 | 649 | 657 | 649 | 655 | -0.76% | 2,076,500 | 3115億2210万 | +1.24% | 12.37 | 1.11 |
| 11/19 | 666 | 672 | 658 | 660 | -1.93% | 1,893,000 | 3139億13万 | +2.33% | 12.47 | 1.12 |
| 11/18 | 677 | 677 | 666 | 673 | -0.88% | 1,543,000 | 3200億8301万 | +4.99% | 12.71 | 1.14 |
| 11/15 | 673 | 686 | 666 | 679 | -0.15% | 2,014,500 | 3229億3665万 | +6.43% | 12.83 | 1.15 |
| 11/14 | 685 | 689 | 666 | 680 | +3.5% | 4,504,500 | 3234億1226万 | +7.42% | 12.85 | 1.16 |
| 11/13 | 653 | 660 | 647 | 657 | -0.9% | 2,094,500 | 3124億7331万 | +4.45% | 12.41 | 1.12 |
| 11/12 | 652 | 664 | 648 | 663 | +1.53% | 1,255,500 | 3153億2695万 | +6.08% | 12.52 | 1.13 |
| 11/11 | 665 | 667 | 652 | 653 | -0.91% | 1,099,000 | 3105億7089万 | +5.15% | 12.34 | 1.11 |
| 11/08 | 666 | 668 | 653 | 659 | +0.76% | 2,698,500 | 3134億2452万 | +6.63% | 12.45 | 1.12 |
| 11/07 | 655 | 658 | 645 | 654 | -1.36% | 2,466,000 | 3110億4649万 | +6.34% | 12.35 | 1.11 |
| 11/06 | 661 | 665 | 659 | 663 | +0.61% | 1,673,000 | 3153億2695万 | +8.33% | 12.52 | 1.13 |
| 11/05 | 655 | 662 | 649 | 659 | +2.49% | 1,817,500 | 3134億2452万 | +8.21% | 12.45 | 1.12 |
| 11/01 | 639 | 648 | 635 | 643 | -0.77% | 1,707,500 | 3058億1482万 | +6.28% | 12.15 | 1.09 |
| 10/31 | 648 | 650 | 637 | 648 | -0.46% | 2,422,000 | 3081億9285万 | +7.64% | 12.24 | 1.1 |
| 10/30 | 662 | 664 | 649 | 651 | -2.54% | 3,174,500 | 3320億7917万 | +8.68% | 13.26 | 1.19 |
| 10/29 | 671 | 671 | 661 | 668 | +0.45% | 2,787,500 | 3407億5098万 | +12.08% | 13.61 | 1.22 |
| 10/28 | 658 | 668 | 653 | 665 | +1.53% | 2,716,000 | 3392億2066万 | +12.33% | 13.54 | 1.22 |
| 10/25 | 650 | 658 | 648 | 655 | +2.34% | 3,318,500 | 3341億1960万 | +11.58% | 13.34 | 1.2 |
| 10/24 | 640 | 646 | 633 | 640 | 0% | 2,373,500 | 3264億6800万 | +9.59% | 13.04 | 1.17 |
| 10/23 | 628 | 642 | 623 | 640 | +2.4% | 3,337,500 | 3264億6800万 | +10.15% | 13.04 | 1.17 |
| 10/21 | 626 | 630 | 620 | 625 | +0.64% | 2,548,500 | 3188億1641万 | +8.13% | 12.73 | 1.15 |
| 10/18 | 599 | 628 | 598 | 621 | +4.65% | 8,337,500 | 3167億7599万 | +8.19% | 12.65 | 1.14 |
| 10/17 | 592 | 599 | 589 | 593 | -0.54% | 1,747,000 | 3026億9705万 | +3.92% | 12.09 | 1.09 |
| 10/16 | 597 | 601 | 593 | 597 | +2.76% | 3,413,500 | 3043億2939万 | +5.04% | 12.15 | 1.09 |
| 10/15 | 601 | 602 | 580 | 581 | -1.69% | 3,690,000 | 2961億6769万 | +2.76% | 11.83 | 1.06 |
| 10/11 | 586 | 593 | 583 | 591 | +2.14% | 2,288,000 | 3012億6876万 | +4.9% | 12.03 | 1.08 |
| 10/10 | 577 | 579 | 571 | 578 | +0.28% | 1,673,000 | 2949億4344万 | +3.25% | 11.78 | 1.06 |
| 10/09 | 569 | 577 | 565 | 577 | +0.31% | 1,574,500 | 2941億2727万 | +3.52% | 11.74 | 1.06 |
| 10/08 | 569 | 581 | 569 | 575 | +1.59% | 1,952,500 | 2932億908万 | +3.75% | 11.71 | 1.05 |
| 10/07 | 565 | 566 | 557 | 566 | +0.18% | 2,738,000 | 2886億1812万 | +2.5% | 11.52 | 1.04 |
| 10/04 | 562 | 565 | 551 | 565 | -0.25% | 3,956,000 | 2881億801万 | +2.88% | 11.5 | 1.04 |
| 10/03 | 566 | 568 | 557 | 566 | -2.38% | 3,001,000 | 2888億2216万 | +3.7% | 11.53 | 1.04 |
| 10/02 | 573 | 581 | 571 | 580 | -0.45% | 2,903,000 | 2958億6163万 | +6.81% | 11.81 | 1.06 |
| 10/01 | 575 | 584 | 575 | 583 | +1.25% | 1,776,500 | 2971億8790万 | +8.09% | 11.87 | 1.07 |
| 09/30 | 572 | 580 | 568 | 575 | +0.42% | 2,338,500 | 2935億1514万 | +7.55% | 11.72 | 1.05 |
| 09/27 | 575 | 575 | 567 | 573 | +0.28% | 2,325,500 | 2922億9088万 | +7.71% | 11.67 | 1.05 |
| 09/26 | 575 | 585 | 570 | 571 | +0.7% | 3,089,500 | 2914億7471万 | +8.02% | 11.64 | 1.05 |
| 09/25 | 566 | 569 | 555 | 567 | 0% | 2,853,500 | 2894億3429万 | +8.08% | 11.56 | 1.04 |
| 09/24 | 568 | 570 | 564 | 567 | -0.42% | 2,331,000 | 2894億3429万 | +8.7% | 11.56 | 1.04 |
| 09/20 | 580 | 580 | 570 | 570 | +0.42% | 3,721,000 | 2906億5285万 | +10% | 11.7 | 1.05 |
| 09/19 | 565 | 580 | 565 | 567 | +0.53% | 2,599,500 | 2894億2862万 | +10.39% | 11.65 | 1.05 |
| 09/18 | 572 | 573 | 564 | 564 | -1.43% | 2,602,500 | 2878億9833万 | +10.45% | 11.59 | 1.04 |
| 09/17 | 569 | 578 | 566 | 573 | +2.21% | 2,924,500 | 2920億8112万 | +12.94% | 11.76 | 1.06 |
| 09/13 | 556 | 563 | 552 | 560 | +1.3% | 3,550,500 | 2857億5592万 | +10.93% | 11.5 | 1.04 |
| 09/12 | 551 | 557 | 546 | 553 | +1.21% | 3,526,500 | 2820億8323万 | +9.94% | 11.36 | 1.02 |
| 09/11 | 540 | 548 | 536 | 546 | +1.94% | 3,563,500 | 2787億1659万 | +8.84% | 11.22 | 1.01 |
| 09/10 | 532 | 536 | 527 | 536 | +1.52% | 2,688,000 | 2734億1159万 | +6.99% | 11.01 | 0.99 |
| 09/09 | 526 | 528 | 520 | 528 | +0.65% | 1,374,000 | 2693億3082万 | +5.39% | 10.84 | 0.98 |
| 09/06 | 524 | 526 | 517 | 525 | +1% | 1,760,500 | 2675億9650万 | +4.5% | 10.77 | 0.97 |
| 09/05 | 513 | 525 | 513 | 519 | +1.64% | 2,220,000 | 2649億4400万 | +2.85% | 10.67 | 0.96 |
| 09/04 | 512 | 513 | 506 | 511 | -0.12% | 1,775,000 | 2606億5919万 | +0.79% | 10.49 | 0.94 |
| 09/03 | 507 | 515 | 507 | 512 | +0.55% | 1,588,500 | 2609億6524万 | +0.12% | 10.5 | 0.95 |
| 09/02 | 510 | 512 | 499 | 509 | +0.83% | 2,376,500 | 2595億3697万 | -1.01% | 10.45 | 0.94 |
| 08/30 | 505 | 508 | 502 | 505 | +1.94% | 2,210,000 | 2573億9457万 | -2.59% | 10.36 | 0.93 |
| 08/29 | 490 | 495 | 488 | 495 | +0.94% | 6,400,000 | 2524億9765万 | -5.35% | 10.16 | 0.91 |
| 08/28 | 492 | 495 | 488 | 490 | -0.69% | 2,651,500 | 2501億5120万 | -6.94% | 10.07 | 0.91 |
| 08/27 | 484 | 495 | 481 | 494 | +2.7% | 4,164,000 | 2518億8553万 | -7.18% | 10.14 | 0.91 |
| 08/26 | 475 | 485 | 473 | 481 | -2.79% | 2,433,500 | 2452億5428万 | -10.3% | 9.87 | 0.89 |
| 08/23 | 494 | 501 | 491 | 495 | +0.49% | 2,403,000 | 2522億9361万 | -8.41% | 10.16 | 0.91 |
| 08/22 | 490 | 493 | 486 | 492 | +0.82% | 2,299,000 | 2510億6938万 | -9.36% | 10.11 | 0.91 |
| 08/21 | 477 | 490 | 476 | 488 | +0.83% | 1,880,000 | 2490億2899万 | -10.59% | 10.02 | 0.9 |
| 08/20 | 479 | 484 | 477 | 484 | +1.77% | 2,066,500 | 2469億8861万 | -11.96% | 9.94 | 0.89 |
| 08/19 | 477 | 481 | 475 | 476 | -0.08% | 3,277,500 | 2427億380万 | -14.12% | 9.77 | 0.88 |
| 08/16 | 472 | 478 | 471 | 476 | +0.46% | 3,093,500 | 2429億784万 | -14.66% | 9.78 | 0.88 |
| 08/15 | 468 | 474 | 464 | 474 | -0.75% | 2,967,000 | 2417億8562万 | -15.66% | 9.73 | 0.88 |
| 08/14 | 486 | 488 | 474 | 478 | -0.58% | 3,427,500 | 2436億2197万 | -15.77% | 9.81 | 0.88 |
| 08/13 | 482 | 509 | 480 | 480 | -7.83% | 6,769,000 | 2450億5024万 | -15.87% | 9.86 | 0.89 |
| 08/09 | 525 | 526 | 516 | 521 | +0.35% | 2,080,500 | 2658億6217万 | -9.51% | 10.7 | 0.96 |
| 08/08 | 519 | 524 | 513 | 519 | -0.23% | 2,534,500 | 2649億4400万 | -10.14% | 10.67 | 0.96 |
| 08/07 | 527 | 531 | 519 | 521 | -1.44% | 2,495,000 | 2655億5611万 | -10.4% | 10.69 | 0.96 |
| 08/06 | 510 | 531 | 505 | 528 | -0.26% | 3,940,500 | 2694億3284万 | -9.55% | 10.85 | 0.98 |
| 08/05 | 544 | 544 | 522 | 530 | -3.57% | 2,940,500 | 2701億4698万 | -9.78% | 10.87 | 0.98 |
