PER
2019/10/09~2020/03/10
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 |
03/10 | 1,113 | 1,147 | 1,084 | 1,135 | -1.13% | 5,200 | 63億1514万 | -12.69% | 7.73 | 0.95 |
03/09 | 1,225 | 1,225 | 1,096 | 1,148 | -6.51% | 8,000 | 63億8747万 | -12.17% | 7.82 | 0.96 |
03/06 | 1,262 | 1,262 | 1,228 | 1,228 | -3.31% | 500 | 68億3259万 | -6.62% | 8.37 | 1.03 |
03/05 | 1,319 | 1,319 | 1,270 | 1,270 | +0.87% | 3,100 | 70億6628万 | -3.86% | 8.65 | 1.06 |
03/04 | 1,297 | 1,318 | 1,258 | 1,259 | -2.93% | 3,300 | 70億507万 | -4.98% | 8.58 | 1.05 |
03/03 | 1,322 | 1,322 | 1,259 | 1,297 | -1.67% | 5,800 | 72億1650万 | -2.33% | 8.84 | 1.09 |
03/02 | 1,150 | 1,348 | 1,150 | 1,319 | +17.35% | 11,900 | 73億3891万 | -0.9% | 8.99 | 1.1 |
02/28 | 1,126 | 1,168 | 1,088 | 1,124 | -9.79% | 23,700 | 62億5393万 | -15.68% | 7.66 | 0.94 |
02/27 | 1,289 | 1,289 | 1,246 | 1,246 | -3.11% | 3,900 | 69億3274万 | -7.15% | 8.49 | 1.04 |
02/26 | 1,299 | 1,299 | 1,274 | 1,286 | -0.31% | 2,200 | 71億5530万 | -4.46% | 8.76 | 1.08 |
02/25 | 1,308 | 1,308 | 1,275 | 1,290 | -3.23% | 9,300 | 71億7756万 | -4.37% | 8.79 | 1.08 |
02/21 | 1,346 | 1,362 | 1,330 | 1,333 | -1.55% | 4,700 | 74億1681万 | -1.33% | 9.08 | 1.12 |
02/20 | 1,353 | 1,378 | 1,353 | 1,354 | +0.45% | 1,800 | 75億3365万 | +0.22% | 9.22 | 1.13 |
02/19 | 1,327 | 1,365 | 1,324 | 1,348 | +2.67% | 7,200 | 75億27万 | -0.15% | 9.18 | 1.13 |
02/18 | 1,340 | 1,340 | 1,311 | 1,313 | -4.02% | 5,800 | 73億553万 | -2.81% | 8.94 | 1.1 |
02/17 | 1,412 | 1,412 | 1,306 | 1,368 | -1.01% | 9,900 | 76億1155万 | +1.18% | 9.32 | 1.15 |
02/14 | 1,395 | 1,395 | 1,355 | 1,382 | -1.14% | 2,200 | 76億8944万 | +2.22% | 9.41 | 1.16 |
02/13 | 1,417 | 1,417 | 1,370 | 1,398 | +0.36% | 6,100 | 77億7847万 | +3.56% | 9.52 | 1.17 |
02/12 | 1,440 | 1,450 | 1,388 | 1,393 | +0.72% | 25,500 | 77億5065万 | +3.34% | 9.49 | 1.17 |
02/10 | 1,354 | 1,399 | 1,348 | 1,383 | +4.14% | 10,700 | 76億9501万 | +2.67% | 9.42 | 1.16 |
02/07 | 1,325 | 1,328 | 1,324 | 1,328 | +0.15% | 1,600 | 73億8899万 | -1.26% | 9.05 | 1.11 |
02/06 | 1,334 | 1,334 | 1,326 | 1,326 | +0.23% | 2,600 | 73億7786万 | -1.49% | 9.03 | 1.11 |
02/05 | 1,311 | 1,327 | 1,311 | 1,323 | +0.92% | 3,600 | 73億6117万 | -1.71% | 9.01 | 1.11 |
02/04 | 1,310 | 1,311 | 1,300 | 1,311 | -1.21% | 1,000 | 72億9440万 | -2.6% | 8.93 | 1.1 |
02/03 | 1,330 | 1,330 | 1,300 | 1,327 | -0.23% | 4,700 | 73億8342万 | -1.48% | 9.04 | 1.11 |
01/31 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 3,600 | 74億12万 | -1.34% | 9.06 | 1.11 |
01/30 | 1,365 | 1,366 | 1,340 | 1,340 | -1.83% | 3,200 | 74億5576万 | -0.52% | 9.13 | 1.12 |
01/29 | 1,370 | 1,370 | 1,351 | 1,365 | -0.66% | 1,200 | 75億9486万 | +1.34% | 9.3 | 1.14 |
01/28 | 1,332 | 1,379 | 1,309 | 1,374 | +1.85% | 2,500 | 76億4493万 | +2.08% | 9.36 | 1.15 |
01/27 | 1,346 | 1,349 | 1,337 | 1,349 | -1.68% | 2,200 | 75億583万 | +0.22% | 9.19 | 1.13 |
01/24 | 1,370 | 1,372 | 1,363 | 1,372 | +1.18% | 2,800 | 76億3380万 | +1.93% | 9.35 | 1.15 |
01/23 | 1,353 | 1,365 | 1,353 | 1,356 | +0.22% | 3,100 | 75億4478万 | +0.89% | 9.24 | 1.14 |
01/22 | 1,345 | 1,353 | 1,343 | 1,353 | -0.07% | 1,000 | 75億2809万 | +0.74% | 9.22 | 1.13 |
01/21 | 1,343 | 1,354 | 1,343 | 1,354 | +0.82% | 2,900 | 75億3365万 | +1.04% | 9.22 | 1.13 |
01/20 | 1,345 | 1,345 | 1,341 | 1,343 | +0.22% | 1,200 | 74億7245万 | +0.45% | 9.15 | 1.12 |
01/17 | 1,340 | 1,340 | 1,340 | 1,340 | -0.07% | 500 | 74億5576万 | +0.45% | 9.13 | 1.12 |
01/16 | 1,341 | 1,341 | 1,341 | 1,341 | -0.3% | 100 | 74億6132万 | +0.9% | 9.14 | 1.12 |
01/15 | 1,357 | 1,357 | 1,345 | 1,345 | -0.66% | 400 | 74億8358万 | +1.51% | 9.16 | 1.13 |
01/14 | 1,354 | 1,354 | 1,350 | 1,354 | 0% | 600 | 75億3365万 | +2.65% | 9.22 | 1.13 |
01/10 | 1,354 | 1,354 | 1,354 | 1,354 | 0% | 100 | 75億3365万 | +3.12% | 9.22 | 1.13 |
01/09 | 1,364 | 1,365 | 1,345 | 1,354 | +1.04% | 1,700 | 75億3365万 | +3.52% | 9.22 | 1.13 |
01/08 | 1,363 | 1,364 | 1,338 | 1,340 | -1.11% | 3,700 | 74億5576万 | +2.92% | 9.13 | 1.12 |
01/07 | 1,346 | 1,361 | 1,345 | 1,355 | +0.15% | 2,600 | 75億3922万 | +4.47% | 9.23 | 1.13 |
01/06 | 1,335 | 1,362 | 1,324 | 1,353 | +0.45% | 3,100 | 75億2809万 | +4.8% | 9.22 | 1.13 |
2019 |
12/30 | 1,356 | 1,363 | 1,346 | 1,347 | +0.6% | 1,600 | 74億9470万 | +4.74% | 9.18 | 1.13 |
12/27 | 1,336 | 1,365 | 1,332 | 1,339 | +0.75% | 700 | 74億5019万 | +4.53% | 9.12 | 1.12 |
12/26 | 1,338 | 1,338 | 1,329 | 1,329 | +0.3% | 700 | 73億9455万 | +4.24% | 9.05 | 1.11 |
12/25 | 1,329 | 1,329 | 1,321 | 1,325 | -0.82% | 4,100 | 73億7230万 | +4.33% | 9.03 | 1.11 |
12/24 | 1,342 | 1,342 | 1,325 | 1,336 | -0.45% | 5,300 | 74億3350万 | +5.61% | 9.1 | 1.12 |
12/23 | 1,350 | 1,350 | 1,325 | 1,342 | +1.28% | 3,900 | 74億6688万 | +6.51% | 9.14 | 1.12 |
12/20 | 1,339 | 1,339 | 1,325 | 1,325 | -0.08% | 2,300 | 73億7230万 | +5.49% | 9.03 | 1.11 |
12/19 | 1,364 | 1,364 | 1,326 | 1,326 | -1.7% | 2,100 | 73億7786万 | +6% | 9.03 | 1.11 |
12/18 | 1,374 | 1,374 | 1,349 | 1,349 | -1.17% | 2,800 | 75億583万 | +8.18% | 9.19 | 1.13 |
12/17 | 1,350 | 1,365 | 1,349 | 1,365 | +1.34% | 5,800 | 75億9486万 | +9.73% | 9.3 | 1.14 |
12/16 | 1,312 | 1,350 | 1,310 | 1,347 | +1.66% | 5,800 | 74億9470万 | +8.63% | 9.18 | 1.13 |
12/13 | 1,328 | 1,329 | 1,320 | 1,325 | +0.08% | 3,100 | 73億7230万 | +7.03% | 9.03 | 1.11 |
12/12 | 1,300 | 1,325 | 1,300 | 1,324 | +2.64% | 2,400 | 73億6673万 | +7.21% | 9.02 | 1.11 |
12/11 | 1,294 | 1,300 | 1,280 | 1,290 | +1.34% | 4,600 | 71億7756万 | +4.79% | 8.79 | 1.08 |
12/10 | 1,276 | 1,290 | 1,273 | 1,273 | +0.63% | 2,100 | 70億8297万 | +3.66% | 8.67 | 1.07 |
12/09 | 1,242 | 1,275 | 1,238 | 1,265 | +2.85% | 8,200 | 70億3846万 | +3.18% | 8.62 | 1.06 |
12/06 | 1,224 | 1,230 | 1,224 | 1,230 | +0.41% | 2,000 | 68億4372万 | +0.41% | 8.38 | 1.03 |
12/05 | 1,218 | 1,225 | 1,216 | 1,225 | +2% | 2,100 | 68億1590万 | +0.08% | 8.34 | 1.03 |
12/04 | 1,204 | 1,205 | 1,201 | 1,201 | -0.41% | 700 | 66億8236万 | -1.8% | 8.18 | 1.01 |
12/03 | 1,223 | 1,223 | 1,200 | 1,206 | -1.47% | 2,500 | 67億1018万 | -1.39% | 8.22 | 1.01 |
12/02 | 1,215 | 1,227 | 1,213 | 1,224 | +2% | 2,000 | 68億1033万 | 0% | 8.34 | 1.02 |
11/29 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 5,300 | 66億7680万 | -1.88% | 8.17 | 1 |
11/28 | 1,220 | 1,220 | 1,220 | 1,220 | +0.16% | 100 | 67億8808万 | -0.33% | 8.31 | 1.02 |
11/27 | 1,229 | 1,229 | 1,217 | 1,218 | -0.08% | 600 | 67億7695万 | -0.49% | 8.3 | 1.02 |
11/26 | 1,221 | 1,225 | 1,219 | 1,219 | +0.74% | 1,000 | 67億8251万 | -0.41% | 8.3 | 1.02 |
11/25 | 1,220 | 1,228 | 1,208 | 1,210 | +0.17% | 2,400 | 67億3244万 | -1.06% | 8.24 | 1.01 |
11/22 | 1,203 | 1,208 | 1,203 | 1,208 | +1.26% | 300 | 67億2131万 | -1.23% | 8.23 | 1.01 |
11/21 | 1,203 | 1,208 | 1,181 | 1,193 | -0.83% | 7,700 | 66億3785万 | -2.37% | 8.13 | 1 |
11/20 | 1,220 | 1,223 | 1,200 | 1,203 | -0.66% | 2,200 | 66億9349万 | -1.39% | 8.2 | 1.01 |
11/19 | 1,221 | 1,224 | 1,200 | 1,211 | -1.86% | 5,100 | 67億3800万 | -0.49% | 8.25 | 1.01 |
11/18 | 1,238 | 1,238 | 1,220 | 1,234 | +1.65% | 2,200 | 68億6597万 | +1.65% | 8.41 | 1.03 |
11/15 | 1,227 | 1,227 | 1,207 | 1,214 | -1.06% | 1,800 | 67億5469万 | +0.41% | 8.27 | 1.02 |
11/14 | 1,239 | 1,239 | 1,215 | 1,227 | -3.31% | 3,400 | 68億2702万 | +1.74% | 8.36 | 1.03 |
11/13 | 1,282 | 1,282 | 1,269 | 1,269 | +0.4% | 600 | 70億6071万 | +5.57% | 8.64 | 1.06 |
11/12 | 1,300 | 1,300 | 1,262 | 1,264 | -2.92% | 6,700 | 70億3289万 | +5.77% | 8.61 | 1.06 |
11/11 | 1,280 | 1,304 | 1,280 | 1,302 | +4.49% | 12,100 | 72億4432万 | +9.5% | 8.87 | 1.09 |
11/08 | 1,200 | 1,260 | 1,200 | 1,246 | +1.3% | 7,700 | 69億3274万 | +5.5% | 8.49 | 1.04 |
11/07 | 1,248 | 1,248 | 1,230 | 1,230 | +0.99% | 1,600 | 68億4372万 | +4.59% | 8.38 | 1.03 |
11/06 | 1,235 | 1,235 | 1,218 | 1,218 | -0.41% | 900 | 67億7695万 | +3.92% | 8.3 | 1.02 |
11/05 | 1,249 | 1,260 | 1,200 | 1,223 | -0.89% | 4,900 | 68億477万 | +4.71% | 8.33 | 1.02 |
11/01 | 1,197 | 1,248 | 1,197 | 1,234 | +3.09% | 7,300 | 68億6597万 | +6.01% | 8.41 | 1.03 |
10/31 | 1,196 | 1,211 | 1,196 | 1,197 | +0.08% | 500 | 66億6010万 | +3.19% | 8.15 | 1 |
10/30 | 1,215 | 1,215 | 1,196 | 1,196 | -1.48% | 1,300 | 66億5454万 | +3.46% | 8.15 | 1 |
10/29 | 1,218 | 1,218 | 1,202 | 1,214 | -0.33% | 1,800 | 67億5469万 | +5.29% | 8.27 | 1.02 |
10/28 | 1,211 | 1,241 | 1,211 | 1,218 | +0.58% | 600 | 67億7695万 | +5.91% | 8.3 | 1.02 |
10/25 | 1,221 | 1,224 | 1,161 | 1,211 | -0.82% | 3,800 | 67億3800万 | +5.67% | 8.25 | 1.01 |
10/24 | 1,220 | 1,221 | 1,220 | 1,221 | -0.73% | 1,300 | 67億9364万 | +6.92% | 8.32 | 1.02 |
10/23 | 1,227 | 1,231 | 1,220 | 1,230 | +1.57% | 3,000 | 68億4372万 | +8.08% | 8.38 | 1.03 |
10/21 | 1,206 | 1,222 | 1,203 | 1,211 | +0.67% | 2,200 | 67億3800万 | +6.79% | 8.25 | 1.01 |
10/18 | 1,204 | 1,210 | 1,203 | 1,203 | +0.33% | 1,800 | 66億9349万 | +6.37% | 8.2 | 1.01 |
10/17 | 1,176 | 1,199 | 1,176 | 1,199 | +2.39% | 600 | 66億7123万 | +6.39% | 8.17 | 1 |
10/16 | 1,184 | 1,268 | 1,171 | 1,171 | +0.6% | 13,200 | 65億1544万 | +4.18% | 7.98 | 0.98 |
10/15 | 1,183 | 1,183 | 1,147 | 1,164 | +3.37% | 5,300 | 64億7649万 | +3.74% | 7.93 | 0.97 |
10/11 | 1,125 | 1,126 | 1,125 | 1,126 | +0.54% | 2,000 | 62億6506万 | +0.54% | 7.67 | 0.94 |
10/10 | 1,126 | 1,126 | 1,116 | 1,120 | -0.36% | 1,800 | 62億3168万 | +0.09% | 7.63 | 0.94 |
10/09 | 1,128 | 1,128 | 1,124 | 1,124 | -0.44% | 1,900 | 62億5393万 | +0.36% | 7.66 | 0.94 |