PER
2019/09/26~2020/02/26
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 |
02/26 | 1,940 | 1,949 | 1,833 | 1,904 | +1.33% | 121,600 | 77億8736万 | -20.07% | 25.33 | 5.36 |
02/25 | 1,802 | 1,920 | 1,802 | 1,879 | -6.33% | 114,300 | 76億8511万 | -22.52% | 25 | 5.29 |
02/21 | 2,030 | 2,040 | 2,001 | 2,006 | -1.38% | 49,100 | 82億454万 | -18.98% | 26.69 | 5.64 |
02/20 | 2,130 | 2,143 | 2,009 | 2,034 | -3.51% | 94,900 | 83億1906万 | -19.29% | 27.06 | 5.72 |
02/19 | 2,075 | 2,120 | 2,069 | 2,108 | +3.74% | 56,500 | 86億2172万 | -17.82% | 28.04 | 5.93 |
02/18 | 2,075 | 2,152 | 2,019 | 2,032 | -2.54% | 111,300 | 83億1088万 | -21.85% | 27.03 | 5.72 |
02/17 | 2,095 | 2,125 | 2,025 | 2,085 | +1.02% | 113,100 | 85億2765万 | -20.81% | 27.74 | 5.86 |
02/14 | 2,214 | 2,245 | 2,054 | 2,064 | -13.09% | 381,800 | 84億4176万 | -22.67% | 27.46 | 5.81 |
02/13 | 2,344 | 2,388 | 2,281 | 2,375 | +2.15% | 136,500 | 97億1375万 | -12.33% | 31.6 | 6.68 |
02/12 | 2,270 | 2,330 | 2,238 | 2,325 | +3.7% | 101,000 | 95億925万 | -14.77% | 30.93 | 6.54 |
02/10 | 2,270 | 2,307 | 2,230 | 2,242 | -2.31% | 91,800 | 91億6978万 | -18.32% | 29.83 | 6.31 |
02/07 | 2,390 | 2,397 | 2,291 | 2,295 | -5.63% | 186,800 | 93億8655万 | -16.82% | 30.53 | 6.46 |
02/06 | 2,316 | 2,435 | 2,290 | 2,432 | +6.67% | 242,600 | 99億4688万 | -11.92% | 32.36 | 6.84 |
02/05 | 2,409 | 2,416 | 2,252 | 2,280 | -4.48% | 248,900 | 93億2520万 | -17.21% | 30.33 | 6.41 |
02/04 | 2,265 | 2,438 | 2,262 | 2,387 | +3.24% | 237,800 | 97億6283万 | -13.14% | 31.76 | 6.71 |
02/03 | 2,167 | 2,344 | 2,153 | 2,312 | +1.99% | 316,200 | 94億5608万 | -15.56% | 30.76 | 6.5 |
01/31 | 2,438 | 2,500 | 2,237 | 2,267 | -5.74% | 367,500 | 92億7203万 | -16.87% | 30.16 | 6.38 |
01/30 | 2,535 | 2,622 | 2,278 | 2,405 | -8.59% | 520,400 | 98億3645万 | -11.45% | 32 | 6.77 |
01/29 | 2,942 | 2,974 | 2,618 | 2,631 | -10.54% | 280,200 | 107億6079万 | -2.45% | 35 | 7.4 |
01/28 | 2,757 | 2,949 | 2,757 | 2,941 | +4.59% | 141,200 | 120億2869万 | +10.19% | 39.13 | 8.27 |
01/27 | 2,742 | 2,845 | 2,722 | 2,812 | -1.06% | 139,500 | 115億108万 | +6.96% | 37.41 | 7.91 |
01/24 | 2,930 | 2,933 | 2,800 | 2,842 | -2.74% | 173,700 | 116億2378万 | +9.65% | 37.81 | 7.99 |
01/23 | 2,983 | 3,025 | 2,922 | 2,922 | -3.56% | 105,100 | 119億5098万 | +14.36% | 38.87 | 8.22 |
01/22 | 2,928 | 3,035 | 2,906 | 3,030 | +2.85% | 139,500 | 123億9270万 | +20.48% | 40.31 | 8.52 |
01/21 | 2,902 | 2,984 | 2,853 | 2,946 | -0.77% | 219,400 | 120億4914万 | +19.17% | 39.19 | 8.29 |
01/20 | 3,150 | 3,160 | 2,880 | 2,969 | -6.34% | 484,200 | 121億4321万 | +22.03% | 39.5 | 8.35 |
01/17 | 3,040 | 3,230 | 2,996 | 3,170 | +2.42% | 354,700 | 129億6530万 | +32.58% | 42.17 | 8.92 |
01/16 | 3,205 | 3,310 | 3,045 | 3,095 | -2.21% | 520,100 | 126億5855万 | +32.1% | 41.18 | 8.71 |
01/15 | 2,981 | 3,200 | 2,888 | 3,165 | +6.24% | 413,300 | 129億4485万 | +37.85% | 42.11 | 8.9 |
01/14 | 2,860 | 3,050 | 2,780 | 2,979 | +4.16% | 417,500 | 121億8411万 | +32.69% | 39.63 | 8.38 |
01/10 | 2,900 | 2,975 | 2,800 | 2,860 | -4.19% | 382,500 | 116億9740万 | +29.94% | 38.05 | 8.05 |
01/09 | 3,130 | 3,130 | 2,900 | 2,985 | -2.13% | 642,900 | 122億865万 | +38.26% | 39.71 | 8.4 |
01/08 | 2,850 | 3,140 | 2,701 | 3,050 | +6.68% | 735,000 | 124億7450万 | +44.41% | 40.58 | 8.58 |
01/07 | 2,960 | 3,075 | 2,730 | 2,859 | +3.59% | 954,800 | 116億9331万 | +38.58% | 38.04 | 8.04 |
01/06 | 2,525 | 2,786 | 2,505 | 2,760 | +7.18% | 487,000 | 112億8840万 | +36.36% | 36.72 | 7.76 |
2019 |
12/30 | 2,438 | 2,589 | 2,385 | 2,575 | +9.11% | 403,400 | 105億3175万 | +29.59% | 34.26 | 7.24 |
12/27 | 2,294 | 2,360 | 2,260 | 2,360 | +4.42% | 271,100 | 96億5240万 | +20.53% | 31.4 | 6.64 |
12/26 | 2,180 | 2,331 | 2,136 | 2,260 | +6.3% | 475,600 | 92億4340万 | +16.8% | 30.07 | 6.36 |
12/25 | 2,132 | 2,177 | 2,074 | 2,126 | -0.51% | 314,400 | 86億9534万 | +10.96% | 28.28 | 5.98 |
12/24 | 2,030 | 2,140 | 2,025 | 2,137 | +5.79% | 497,500 | 87億4033万 | +12.47% | 28.43 | 6.01 |
12/23 | 2,015 | 2,033 | 1,970 | 2,020 | +1.51% | 193,200 | 82億6180万 | +7.33% | 26.87 | 5.68 |
12/20 | 1,959 | 1,994 | 1,954 | 1,990 | +2.42% | 130,000 | 81億3910万 | +6.42% | 26.47 | 5.6 |
12/19 | 1,930 | 1,950 | 1,925 | 1,943 | +0.94% | 41,000 | 79億4687万 | +4.52% | 25.85 | 5.47 |
12/18 | 1,925 | 1,974 | 1,907 | 1,925 | -0.41% | 54,000 | 78億7325万 | +4.11% | 25.61 | 5.41 |
12/17 | 1,910 | 1,934 | 1,840 | 1,933 | +1.58% | 76,000 | 79億597万 | +4.94% | 25.72 | 5.44 |
12/16 | 1,902 | 1,938 | 1,892 | 1,903 | -0.37% | 52,900 | 77億8327万 | +3.76% | 25.32 | 5.35 |
12/13 | 1,941 | 1,975 | 1,910 | 1,910 | -1.04% | 84,500 | 78億1190万 | +4.54% | 25.41 | 5.37 |
12/12 | 1,974 | 1,977 | 1,926 | 1,930 | -1.13% | 54,100 | 78億9370万 | +6.16% | 25.68 | 5.43 |
12/11 | 1,965 | 1,988 | 1,924 | 1,952 | -0.66% | 67,700 | 79億8368万 | +7.9% | 25.97 | 5.49 |
12/10 | 1,936 | 1,979 | 1,933 | 1,965 | +1.55% | 62,700 | 80億3685万 | +9.23% | 26.14 | 5.53 |
12/09 | 2,000 | 2,028 | 1,935 | 1,935 | -1.28% | 180,500 | 79億1415万 | +8.1% | 25.74 | 5.44 |
12/06 | 1,943 | 1,993 | 1,923 | 1,960 | +2.62% | 202,200 | 80億1640万 | +9.93% | 26.08 | 5.51 |
12/05 | 1,950 | 1,970 | 1,910 | 1,910 | +0.69% | 230,500 | 78億1190万 | +7.67% | 25.41 | 5.37 |
12/04 | 1,872 | 1,918 | 1,835 | 1,897 | +1.39% | 181,100 | 77億5873万 | +7.42% | 25.24 | 5.34 |
12/03 | 1,805 | 1,888 | 1,804 | 1,871 | +2.97% | 105,600 | 76億5239万 | +6.43% | 24.89 | 5.26 |
12/02 | 1,819 | 1,858 | 1,808 | 1,817 | +0.72% | 87,600 | 74億3153万 | +3.77% | 24.17 | 5.11 |
11/29 | 1,822 | 1,843 | 1,781 | 1,804 | -1.96% | 105,000 | 73億7836万 | +3.26% | 24 | 5.07 |
11/28 | 1,885 | 1,885 | 1,836 | 1,840 | -1.87% | 68,300 | 75億2560万 | +5.44% | 24.48 | 5.18 |
11/27 | 1,866 | 1,884 | 1,835 | 1,875 | +2.18% | 95,300 | 76億6875万 | +7.88% | 24.95 | 5.27 |
11/26 | 1,876 | 1,888 | 1,780 | 1,835 | -0.43% | 184,000 | 75億515万 | +6.07% | 24.41 | 5.16 |
11/25 | 1,827 | 1,862 | 1,802 | 1,843 | +3.02% | 126,000 | 75億3787万 | +6.9% | 24.52 | 5.18 |
11/22 | 1,800 | 1,849 | 1,766 | 1,789 | -0.56% | 174,000 | 73億1701万 | +4.19% | 23.8 | 5.03 |
11/21 | 1,717 | 1,799 | 1,712 | 1,799 | +5.27% | 176,500 | 73億5791万 | +5.08% | 23.93 | 5.06 |
11/20 | 1,690 | 1,716 | 1,684 | 1,709 | +1.06% | 25,600 | 69億8981万 | +0.23% | 22.74 | 4.81 |
11/19 | 1,726 | 1,726 | 1,668 | 1,691 | -1.69% | 58,800 | 69億1619万 | -0.76% | 22.5 | 4.76 |
11/18 | 1,728 | 1,730 | 1,711 | 1,720 | +0.17% | 19,700 | 70億3480万 | +0.76% | 22.88 | 4.84 |
11/15 | 1,693 | 1,725 | 1,688 | 1,717 | +0.94% | 43,200 | 70億2253万 | +0.53% | 22.84 | 4.83 |
11/14 | 1,769 | 1,779 | 1,680 | 1,701 | -2.24% | 120,700 | 69億5709万 | -0.58% | 22.63 | 4.78 |
11/13 | 1,747 | 1,750 | 1,722 | 1,740 | -0.4% | 56,900 | 71億1660万 | +1.46% | 23.15 | 4.89 |
11/12 | 1,725 | 1,748 | 1,716 | 1,747 | +1.93% | 75,700 | 71億4523万 | +1.69% | 23.24 | 4.91 |
11/11 | 1,701 | 1,717 | 1,685 | 1,714 | +1.18% | 32,100 | 70億1026万 | -0.17% | 22.8 | 4.82 |
11/08 | 1,694 | 1,711 | 1,659 | 1,694 | +0.36% | 53,000 | 69億2846万 | -1.57% | 22.54 | 4.77 |
11/07 | 1,710 | 1,717 | 1,682 | 1,688 | -1.29% | 26,900 | 69億392万 | -2.31% | 22.46 | 4.75 |
11/06 | 1,749 | 1,755 | 1,701 | 1,710 | -2.29% | 29,900 | 69億9390万 | -1.38% | 22.75 | 4.81 |
11/05 | 1,765 | 1,776 | 1,727 | 1,750 | 0% | 45,100 | 71億5750万 | +0.69% | 23.28 | 4.92 |
11/01 | 1,727 | 1,763 | 1,703 | 1,750 | +1.21% | 42,400 | 71億5750万 | +0.11% | 23.28 | 4.92 |
10/31 | 1,734 | 1,757 | 1,697 | 1,729 | +0.35% | 48,800 | 70億7161万 | - | 23 | 4.86 |
10/30 | 1,711 | 1,736 | 1,692 | 1,723 | +1.06% | 55,100 | 70億4707万 | - | 22.92 | 4.85 |
10/29 | 1,676 | 1,712 | 1,657 | 1,705 | +1.49% | 53,400 | 69億7345万 | - | 22.68 | 4.8 |
10/28 | 1,730 | 1,738 | 1,677 | 1,680 | -2.83% | 48,700 | 68億7120万 | - | 22.35 | 4.73 |
10/25 | 1,718 | 1,740 | 1,711 | 1,729 | -1.48% | 36,900 | 70億7161万 | - | 23 | 4.86 |
10/24 | 1,662 | 1,755 | 1,654 | 1,755 | +5.66% | 79,500 | 71億7795万 | - | 23.35 | 4.94 |
10/23 | 1,662 | 1,673 | 1,651 | 1,661 | +0.06% | 20,900 | 67億9349万 | - | 22.1 | 4.67 |
10/21 | 1,714 | 1,715 | 1,660 | 1,660 | -2.24% | 42,800 | 67億8940万 | - | 22.08 | 4.67 |
10/18 | 1,682 | 1,717 | 1,682 | 1,698 | +1.25% | 48,500 | 69億4482万 | - | 22.59 | 4.78 |
10/17 | 1,645 | 1,713 | 1,640 | 1,677 | +2.01% | 78,100 | 68億5893万 | - | 22.31 | 4.72 |
10/16 | 1,630 | 1,650 | 1,616 | 1,644 | +0.86% | 65,100 | 67億2396万 | - | 21.87 | 4.62 |
10/15 | 1,695 | 1,703 | 1,620 | 1,630 | -4% | 178,700 | 66億6670万 | - | 21.69 | 4.59 |
10/11 | 1,753 | 1,756 | 1,682 | 1,698 | -2.97% | 164,900 | 69億4482万 | - | 22.59 | 4.78 |
10/10 | 1,760 | 1,788 | 1,732 | 1,750 | -0.17% | 76,200 | 71億5750万 | - | 23.28 | 4.92 |
10/09 | 1,765 | 1,795 | 1,750 | 1,753 | -1.52% | 98,700 | 71億6977万 | - | 23.32 | 4.93 |
10/08 | 1,822 | 1,851 | 1,767 | 1,780 | -2.09% | 210,200 | 72億8020万 | - | 23.68 | 5.01 |
10/07 | 1,829 | 1,925 | 1,801 | 1,818 | +1.11% | 631,400 | 74億3562万 | - | 24.19 | 5.11 |
10/04 | 1,780 | 1,834 | 1,720 | 1,798 | +3.33% | 239,200 | 73億5382万 | - | 23.92 | 5.06 |
10/03 | 1,755 | 1,763 | 1,718 | 1,740 | -3.23% | 267,400 | 71億1660万 | - | 23.15 | 4.89 |
10/02 | 1,855 | 1,867 | 1,792 | 1,798 | -4.72% | 331,100 | 73億5382万 | - | 23.92 | 5.06 |
10/01 | 1,850 | 1,910 | 1,826 | 1,887 | +3.4% | 371,200 | 77億1783万 | - | 25.1 | 5.31 |
09/30 | 1,862 | 1,882 | 1,810 | 1,825 | +1.11% | 560,000 | 74億6425万 | - | 24.28 | 5.13 |
09/27 | 2,090 | 2,119 | 1,805 | 1,805 | -10.2% | 2,828,200 | 73億8245万 | - | 24.01 | 5.08 |
09/26 | 1,870 | 2,010 | 1,870 | 2,010 | 0% | 2,797,000 | 82億2090万 | - | 26.74 | 5.65 |