PER
2019/09/09~2020/02/07
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 |
02/07 | 650 | 671 | 642 | 660 | -5.04% | 388,300 | 185億2376万 | -9.84% | 8.01 | 0.88 |
02/06 | 694 | 704 | 691 | 695 | +2.81% | 239,700 | 195億608万 | -6.08% | 8.43 | 0.93 |
02/05 | 674 | 680 | 668 | 676 | +1.5% | 112,700 | 189億7282万 | -9.5% | 8.2 | 0.9 |
02/04 | 656 | 670 | 645 | 666 | +2.3% | 139,000 | 186億9216万 | -11.55% | 8.08 | 0.89 |
02/03 | 640 | 657 | 638 | 651 | -2.25% | 147,000 | 182億7116万 | -14.45% | 7.9 | 0.87 |
01/31 | 669 | 669 | 650 | 666 | +0.3% | 183,400 | 186億9216万 | -13.51% | 8.08 | 0.89 |
01/30 | 688 | 688 | 651 | 664 | -3.07% | 140,900 | 186億3603万 | -14.87% | 8.06 | 0.89 |
01/29 | 690 | 695 | 669 | 685 | 0% | 99,500 | 192億2542万 | -13.4% | 8.31 | 0.92 |
01/28 | 678 | 688 | 669 | 685 | -0.44% | 149,600 | 192億2542万 | -14.05% | 8.31 | 0.92 |
01/27 | 697 | 704 | 686 | 688 | -4.84% | 177,000 | 193億962万 | -14.43% | 8.35 | 0.92 |
01/24 | 732 | 732 | 719 | 723 | -1.63% | 144,200 | 202億9194万 | -10.85% | 8.77 | 0.97 |
01/23 | 745 | 746 | 729 | 735 | -2.52% | 168,600 | 206億2874万 | -9.82% | 8.92 | 0.98 |
01/22 | 740 | 756 | 726 | 754 | +2.03% | 165,000 | 211億6200万 | -7.6% | 9.15 | 1.01 |
01/21 | 751 | 753 | 738 | 739 | -1.34% | 85,900 | 207億4100万 | -9.44% | 8.97 | 0.99 |
01/20 | 750 | 757 | 743 | 749 | +0.13% | 119,800 | 210億2166万 | -8.32% | 9.09 | 1 |
01/17 | 752 | 753 | 737 | 748 | +0.27% | 137,700 | 209億9360万 | -8.56% | 9.08 | 1 |
01/16 | 761 | 764 | 738 | 746 | -1.32% | 231,800 | 209億3746万 | -8.91% | 9.05 | 1 |
01/15 | 769 | 770 | 754 | 756 | -2.33% | 227,400 | 212億1813万 | -7.69% | 9.18 | 1.01 |
01/14 | 773 | 784 | 765 | 774 | 0% | 217,400 | 217億2332万 | -5.49% | 9.39 | 1.04 |
01/10 | 795 | 796 | 767 | 774 | -2.03% | 226,700 | 217億2332万 | -5.38% | 9.39 | 1.04 |
01/09 | 805 | 807 | 784 | 790 | -0.13% | 279,300 | 221億7238万 | -3.42% | 9.59 | 1.06 |
01/08 | 810 | 810 | 776 | 791 | -4.12% | 282,400 | 222億45万 | -3.18% | 9.6 | 1.06 |
01/07 | 833 | 841 | 816 | 825 | +0.49% | 263,800 | 231億5470万 | +0.98% | 10.01 | 1.1 |
01/06 | 828 | 828 | 803 | 821 | -3.3% | 342,500 | 230億4244万 | +0.74% | 9.96 | 1.1 |
2019 |
12/30 | 862 | 862 | 842 | 849 | -1.51% | 137,000 | 238億2829万 | +4.3% | 10.3 | 1.14 |
12/27 | 860 | 868 | 846 | 862 | +0.35% | 198,200 | 241億9316万 | +6.16% | 10.46 | 1.15 |
12/26 | 836 | 870 | 834 | 859 | +3.25% | 347,800 | 241億896万 | +6.05% | 10.43 | 1.15 |
12/25 | 860 | 860 | 822 | 832 | -4.37% | 321,400 | 233億5117万 | +2.97% | 10.1 | 1.11 |
12/24 | 874 | 885 | 862 | 870 | +0.23% | 222,000 | 244億1769万 | +7.81% | 10.56 | 1.16 |
12/23 | 911 | 920 | 862 | 868 | -5.14% | 462,200 | 243億6155万 | +7.83% | 10.53 | 1.16 |
12/20 | 927 | 939 | 903 | 915 | -1.19% | 559,400 | 256億8067万 | +13.81% | 11.11 | 1.22 |
12/19 | 870 | 942 | 870 | 926 | +8.05% | 1,294,600 | 259億8940万 | +15.46% | 11.24 | 1.24 |
12/18 | 852 | 866 | 833 | 857 | +0.82% | 327,800 | 240億5283万 | +7.39% | 10.4 | 1.15 |
12/17 | 856 | 880 | 847 | 850 | -0.7% | 372,400 | 238億5636万 | +6.52% | 10.32 | 1.14 |
12/16 | 824 | 889 | 824 | 856 | +4.01% | 983,800 | 240億2476万 | +7% | 10.39 | 1.15 |
12/13 | 795 | 829 | 786 | 823 | +8.15% | 666,900 | 230億9857万 | +2.75% | 9.99 | 1.1 |
12/12 | 764 | 768 | 756 | 761 | +0.26% | 126,200 | 213億5846万 | -5.35% | 9.24 | 1.02 |
12/11 | 760 | 763 | 749 | 759 | -0.13% | 146,300 | 213億233万 | -5.95% | 9.21 | 1.02 |
12/10 | 764 | 773 | 758 | 760 | -3.55% | 209,500 | 213億3039万 | -5.59% | 9.22 | 1.02 |
12/09 | 780 | 791 | 769 | 788 | +3.01% | 172,200 | 221億1625万 | -1.99% | 9.56 | 1.05 |
12/06 | 754 | 769 | 754 | 765 | +1.46% | 135,200 | 214億7072万 | -4.49% | 9.28 | 1.02 |
12/05 | 747 | 757 | 747 | 754 | +0.67% | 120,400 | 211億6200万 | -5.51% | 9.15 | 1.01 |
12/04 | 749 | 752 | 742 | 749 | -1.19% | 155,700 | 210億2166万 | -5.9% | 9.09 | 1 |
12/03 | 759 | 760 | 744 | 758 | -1.04% | 176,000 | 212億7426万 | -4.65% | 9.2 | 1.01 |
12/02 | 766 | 777 | 763 | 766 | 0% | 135,900 | 214億9879万 | -3.4% | 9.3 | 1.02 |
11/29 | 778 | 781 | 764 | 766 | -1.92% | 190,700 | 214億9879万 | -3.04% | 9.3 | 1.02 |
11/28 | 791 | 801 | 781 | 781 | 0% | 138,500 | 219億1979万 | -0.76% | 9.48 | 1.04 |
11/27 | 789 | 795 | 778 | 781 | -1.76% | 289,400 | 219億1979万 | -0.26% | 9.48 | 1.04 |
11/26 | 816 | 820 | 789 | 795 | -1.12% | 143,400 | 223億1271万 | +2.05% | 9.65 | 1.06 |
11/25 | 822 | 833 | 802 | 804 | -1.59% | 189,400 | 225億6531万 | +3.88% | 9.76 | 1.08 |
11/22 | 802 | 826 | 798 | 817 | +2.77% | 187,600 | 229億3017万 | +6.38% | 9.92 | 1.09 |
11/21 | 807 | 811 | 776 | 795 | -2.33% | 344,600 | 223億1271万 | +4.33% | 9.65 | 1.06 |
11/20 | 820 | 823 | 810 | 814 | -1.81% | 179,400 | 228億4597万 | +7.53% | 9.88 | 1.09 |
11/19 | 824 | 838 | 817 | 829 | +0.12% | 253,100 | 232億6697万 | +10.68% | 10.06 | 1.11 |
11/18 | 844 | 852 | 828 | 828 | -3.61% | 247,300 | 232億3890万 | +12.04% | 10.05 | 1.11 |
11/15 | 831 | 867 | 825 | 859 | +3.87% | 227,100 | 241億896万 | +17.83% | 10.43 | 1.15 |
11/14 | 860 | 860 | 824 | 827 | -4.28% | 464,100 | 232億1084万 | +15.02% | 10.04 | 1.11 |
11/13 | 892 | 895 | 863 | 864 | -3.79% | 263,800 | 242億4929万 | +21.86% | 10.49 | 1.16 |
11/12 | 878 | 898 | 867 | 898 | +1.35% | 364,900 | 252億354万 | +28.65% | 10.9 | 1.2 |
11/11 | 880 | 916 | 878 | 886 | -0.34% | 399,400 | 248億6675万 | +29.15% | 10.75 | 1.19 |
11/08 | 842 | 889 | 832 | 889 | +6.09% | 950,200 | 249億5095万 | +31.7% | 10.79 | 1.19 |
11/07 | 706 | 848 | 706 | 838 | +16.23% | 1,325,100 | 235億1957万 | +26.2% | 10.17 | 1.12 |
11/06 | 724 | 729 | 709 | 721 | -0.28% | 226,100 | 202億3581万 | +10.08% | 8.75 | 0.96 |
11/05 | 720 | 728 | 714 | 723 | +2.12% | 149,800 | 202億9194万 | +11.23% | 8.77 | 0.97 |
11/01 | 698 | 711 | 694 | 708 | -0.56% | 118,100 | 198億7094万 | +9.6% | 8.59 | 0.95 |
10/31 | 720 | 734 | 691 | 712 | +1.28% | 389,300 | 199億8321万 | +10.9% | 8.64 | 0.95 |
10/30 | 712 | 712 | 697 | 703 | -1.68% | 232,200 | 197億3061万 | +10.19% | 8.53 | 0.94 |
10/29 | 709 | 719 | 705 | 715 | +1.71% | 147,900 | 200億6741万 | +12.78% | 8.68 | 0.96 |
10/28 | 691 | 703 | 688 | 703 | +1.59% | 122,700 | 197億3061万 | +11.76% | 8.53 | 0.94 |
10/25 | 697 | 701 | 687 | 692 | -0.86% | 135,500 | 194億2188万 | +10.72% | 8.4 | 0.93 |
10/24 | 690 | 699 | 689 | 698 | +2.05% | 107,800 | 195億9028万 | +12.4% | 8.47 | 0.93 |
10/23 | 678 | 684 | 670 | 684 | +1.03% | 148,900 | 191億9735万 | +11.04% | 8.3 | 0.91 |
10/21 | 670 | 683 | 670 | 677 | +1.35% | 125,300 | 190億89万 | +10.8% | 8.22 | 0.91 |
10/18 | 668 | 677 | 661 | 668 | +1.06% | 136,200 | 187億4829万 | +10.05% | 8.11 | 0.89 |
10/17 | 665 | 669 | 656 | 661 | -0.75% | 101,300 | 185億5183万 | +9.8% | 8.02 | 0.88 |
10/16 | 663 | 687 | 663 | 666 | +1.99% | 237,800 | 186億9216万 | +11.56% | 8.08 | 0.89 |
10/15 | 627 | 655 | 625 | 653 | +6.87% | 278,900 | 183億2730万 | +10.49% | 7.93 | 0.87 |
10/11 | 598 | 612 | 596 | 611 | +3.56% | 179,400 | 171億4851万 | +4.44% | 7.42 | 0.82 |
10/10 | 590 | 595 | 580 | 590 | -0.17% | 77,800 | 165億5912万 | +1.55% | 7.16 | 0.79 |
10/09 | 594 | 600 | 587 | 591 | -1.17% | 99,600 | 165億8719万 | +2.25% | 7.17 | 0.79 |
10/08 | 575 | 598 | 572 | 598 | +3.64% | 145,500 | 167億8365万 | +4.18% | 7.26 | 0.8 |
10/07 | 587 | 590 | 576 | 577 | -1.54% | 99,900 | 161億9426万 | +1.23% | 7 | 0.77 |
10/04 | 588 | 595 | 580 | 586 | -1.51% | 98,200 | 164億4685万 | +3.72% | 7.11 | 0.78 |
10/03 | 600 | 600 | 587 | 595 | -3.09% | 131,700 | 166億9945万 | +6.06% | 7.22 | 0.8 |
10/02 | 615 | 621 | 607 | 614 | -1.29% | 103,900 | 172億3271万 | +10.43% | 7.45 | 0.82 |
10/01 | 619 | 626 | 615 | 622 | +3.49% | 126,600 | 174億5724万 | +13.09% | 7.55 | 0.83 |
09/30 | 600 | 618 | 597 | 601 | -1.15% | 97,200 | 168億6785万 | +10.48% | 7.29 | 0.8 |
09/27 | 610 | 622 | 606 | 608 | -1.3% | 149,900 | 170億6431万 | +13.01% | 7.38 | 0.81 |
09/26 | 616 | 627 | 615 | 616 | +1.48% | 244,800 | 172億8884万 | +15.79% | 7.48 | 0.82 |
09/25 | 609 | 613 | 602 | 607 | +0.33% | 154,100 | 170億3625万 | +15.18% | 7.37 | 0.81 |
09/24 | 605 | 619 | 599 | 605 | -0.33% | 146,900 | 169億8011万 | +16.12% | 7.34 | 0.81 |
09/20 | 604 | 610 | 594 | 607 | +0.33% | 224,500 | 170億3625万 | +17.86% | 7.37 | 0.81 |
09/19 | 583 | 612 | 583 | 605 | +3.6% | 322,300 | 169億8011万 | +18.86% | 7.34 | 0.81 |
09/18 | 599 | 603 | 578 | 584 | -1.02% | 253,400 | 163億9072万 | +15.87% | 7.09 | 0.78 |
09/17 | 572 | 592 | 565 | 590 | +2.43% | 241,600 | 165億5912万 | +18.24% | 7.16 | 0.79 |
09/13 | 580 | 583 | 569 | 576 | +0.35% | 221,300 | 161億6619万 | +16.13% | 6.99 | 0.77 |
09/12 | 579 | 586 | 570 | 574 | -1.2% | 230,600 | 161億1006万 | +15.96% | 6.97 | 0.77 |
09/11 | 547 | 581 | 542 | 581 | +7.59% | 469,100 | 163億652万 | +18.33% | 7.05 | 0.78 |
09/10 | 526 | 545 | 526 | 540 | +3.45% | 174,000 | 151億5580万 | +10.88% | 6.55 | 0.72 |
09/09 | 520 | 526 | 515 | 522 | +0.19% | 106,300 | 146億5061万 | +7.85% | 6.34 | 0.7 |