PER
2019/09/24~2020/02/21
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 |
02/21 | 870 | 879 | 845 | 879 | +0.57% | 37,600 | 67億7023万 | -9.75% | - | 1 |
02/20 | 884 | 892 | 873 | 874 | -1.02% | 13,300 | 67億3172万 | -10.73% | - | 0.99 |
02/19 | 887 | 891 | 882 | 883 | -1.12% | 21,700 | 68億104万 | -10.17% | - | 1 |
02/18 | 924 | 924 | 887 | 893 | -3.35% | 33,000 | 68億7806万 | -9.43% | - | 1.01 |
02/17 | 965 | 965 | 915 | 924 | -3.95% | 33,000 | 71億1683万 | -6.57% | - | 1.05 |
02/14 | 978 | 990 | 947 | 962 | -3.41% | 46,800 | 74億951万 | -2.93% | - | 1.09 |
02/13 | 989 | 996 | 974 | 996 | +1.01% | 9,300 | 76億7139万 | +0.5% | - | 1.13 |
02/12 | 982 | 994 | 975 | 986 | +1.13% | 37,600 | 75億9437万 | -0.5% | - | 1.12 |
02/10 | 975 | 977 | 963 | 975 | -0.31% | 10,600 | 75億964万 | -1.61% | - | 1.11 |
02/07 | 1,001 | 1,001 | 973 | 978 | -2.49% | 28,100 | 75億3275万 | -1.41% | - | 1.11 |
02/06 | 997 | 1,009 | 997 | 1,003 | +0.6% | 14,400 | 77億2530万 | +1.01% | - | 1.14 |
02/05 | 989 | 999 | 980 | 997 | +1.22% | 10,800 | 76億7909万 | +0.4% | - | 1.13 |
02/04 | 980 | 986 | 970 | 985 | +1.55% | 7,200 | 75億8666万 | -0.81% | - | 1.12 |
02/03 | 974 | 980 | 962 | 970 | -1.52% | 15,100 | 74億7113万 | -2.51% | - | 1.1 |
01/31 | 986 | 988 | 973 | 985 | -0.2% | 10,400 | 75億8666万 | -1.1% | - | 1.12 |
01/30 | 1,000 | 1,000 | 967 | 987 | -0.7% | 19,600 | 76億207万 | -1% | - | 1.12 |
01/29 | 998 | 1,003 | 990 | 994 | -0.4% | 10,700 | 76億5598万 | -0.4% | - | 1.13 |
01/28 | 995 | 1,004 | 978 | 998 | +0.2% | 14,800 | 76億8679万 | -0.1% | - | 1.13 |
01/27 | 991 | 1,001 | 987 | 996 | -1.87% | 21,600 | 76億7139万 | -0.3% | - | 1.13 |
01/24 | 1,020 | 1,031 | 998 | 1,015 | -0.49% | 33,900 | 78億1773万 | +1.5% | - | 1.15 |
01/23 | 1,023 | 1,051 | 1,018 | 1,020 | -1.26% | 54,400 | 78億5624万 | +2% | - | 1.16 |
01/22 | 1,004 | 1,036 | 1,001 | 1,033 | +3.4% | 41,000 | 79億5637万 | +3.4% | - | 1.17 |
01/21 | 1,007 | 1,008 | 999 | 999 | -0.3% | 9,600 | 76億9449万 | 0% | - | 1.13 |
01/20 | 1,019 | 1,020 | 1,000 | 1,002 | -1.18% | 14,000 | 77億1760万 | +0.2% | - | 1.14 |
01/17 | 1,006 | 1,022 | 995 | 1,014 | +1.71% | 20,800 | 78億1003万 | +1.4% | - | 1.15 |
01/16 | 991 | 998 | 991 | 997 | +1.53% | 11,300 | 76億7909万 | -0.3% | - | 1.13 |
01/15 | 974 | 989 | 974 | 982 | +1.76% | 16,800 | 75億6356万 | -1.8% | - | 1.11 |
01/14 | 965 | 968 | 962 | 965 | +0.21% | 10,700 | 74億3262万 | -3.6% | - | 1.1 |
01/10 | 967 | 969 | 961 | 963 | -0.93% | 24,800 | 74億1721万 | -4.08% | - | 1.09 |
01/09 | 982 | 983 | 965 | 972 | -0.21% | 38,100 | 74億8653万 | -3.38% | - | 1.1 |
01/08 | 992 | 992 | 957 | 974 | -1.91% | 27,600 | 75億194万 | -3.47% | - | 1.11 |
01/07 | 998 | 999 | 989 | 993 | +0.4% | 18,400 | 76億4828万 | -1.88% | - | 1.13 |
01/06 | 991 | 1,002 | 987 | 989 | -0.2% | 24,000 | 76億1747万 | -2.75% | - | 1.12 |
2019 |
12/30 | 1,005 | 1,007 | 987 | 991 | -1.49% | 42,400 | 76億3288万 | -2.94% | - | 1.12 |
12/27 | 1,005 | 1,012 | 1,001 | 1,006 | +0.2% | 19,400 | 77億4841万 | -1.76% | - | 1.14 |
12/26 | 1,009 | 1,010 | 1,001 | 1,004 | +0.3% | 22,000 | 77億3300万 | -2.14% | - | 1.14 |
12/25 | 1,006 | 1,023 | 1,001 | 1,001 | -1.28% | 23,900 | 77億990万 | -2.63% | - | 1.14 |
12/24 | 1,003 | 1,014 | 1,002 | 1,014 | +0.7% | 23,700 | 78億1003万 | -1.74% | - | 1.15 |
12/23 | 1,022 | 1,023 | 1,001 | 1,007 | -1.37% | 39,100 | 77億5611万 | -2.71% | - | 1.14 |
12/20 | 1,008 | 1,032 | 1,001 | 1,021 | +1.69% | 32,600 | 78億6394万 | -1.64% | - | 1.16 |
12/19 | 1,005 | 1,010 | 999 | 1,004 | 0% | 45,000 | 77億3300万 | -3.55% | - | 1.14 |
12/18 | 1,006 | 1,006 | 1,001 | 1,004 | -0.2% | 11,400 | 77億3300万 | -3.74% | - | 1.14 |
12/17 | 1,016 | 1,017 | 1,002 | 1,006 | -0.89% | 72,600 | 77億4841万 | -4.01% | - | 1.14 |
12/16 | 1,034 | 1,034 | 1,010 | 1,015 | -0.88% | 17,300 | 78億1773万 | -3.7% | - | 1.15 |
12/13 | 1,023 | 1,040 | 1,018 | 1,024 | +1.69% | 36,400 | 78億8705万 | -3.31% | - | 1.16 |
12/12 | 1,005 | 1,014 | 1,005 | 1,007 | -0.2% | 14,600 | 77億5611万 | -5.36% | - | 1.14 |
12/11 | 1,022 | 1,033 | 1,002 | 1,009 | -2.04% | 23,600 | 77億7152万 | -5.61% | - | 1.15 |
12/10 | 1,005 | 1,030 | 1,003 | 1,030 | +2.39% | 23,300 | 79億3326万 | -4.1% | - | 1.17 |
12/09 | 1,003 | 1,017 | 1,003 | 1,006 | -0.3% | 11,300 | 77億4841万 | -6.77% | - | 1.14 |
12/06 | 1,005 | 1,009 | 999 | 1,009 | +0.3% | 37,900 | 77億7152万 | -6.83% | - | 1.15 |
12/05 | 1,020 | 1,024 | 1,006 | 1,006 | -1.08% | 23,200 | 77億4841万 | -7.45% | - | 1.14 |
12/04 | 1,012 | 1,018 | 1,003 | 1,017 | -0.1% | 24,300 | 78億3313万 | -7.04% | - | 1.15 |
12/03 | 1,022 | 1,033 | 1,015 | 1,018 | -1.55% | 18,800 | 78億4084万 | -7.2% | - | 1.16 |
12/02 | 1,048 | 1,049 | 1,020 | 1,034 | -1.24% | 31,500 | 79億6407万 | -6.09% | - | 1.17 |
11/29 | 1,051 | 1,067 | 1,041 | 1,047 | -0.29% | 27,100 | 80億6420万 | -5.08% | - | 1.19 |
11/28 | 1,102 | 1,102 | 1,050 | 1,050 | -4.81% | 64,000 | 80億8731万 | -4.98% | - | 1.19 |
11/27 | 1,093 | 1,239 | 1,057 | 1,103 | +2.13% | 377,400 | 84億9552万 | -0.27% | - | 1.25 |
11/26 | 1,081 | 1,081 | 1,061 | 1,080 | +0.84% | 23,100 | 83億1837万 | -2.17% | - | 1.23 |
11/25 | 1,078 | 1,078 | 1,061 | 1,071 | +0.56% | 8,900 | 82億4905万 | -2.99% | - | 1.22 |
11/22 | 1,054 | 1,070 | 1,049 | 1,065 | +1.14% | 7,600 | 82億284万 | -3.45% | - | 1.21 |
11/21 | 1,082 | 1,088 | 1,044 | 1,053 | -3.31% | 16,300 | 81億1041万 | -4.45% | - | 1.2 |
11/20 | 1,098 | 1,103 | 1,080 | 1,089 | -0.82% | 11,800 | 83億8769万 | -1.18% | - | 1.24 |
11/19 | 1,107 | 1,107 | 1,075 | 1,098 | +1.01% | 10,500 | 84億5701万 | -0.18% | - | 1.25 |
11/18 | 1,100 | 1,110 | 1,085 | 1,087 | -0.64% | 11,600 | 83億7229万 | -0.91% | - | 1.23 |
11/15 | 1,073 | 1,105 | 1,068 | 1,094 | +2.92% | 11,100 | 84億2620万 | +0.09% | - | 1.24 |
11/14 | 1,139 | 1,170 | 1,038 | 1,063 | -5.09% | 57,900 | 81億8743万 | -2.48% | - | 1.21 |
11/13 | 1,165 | 1,165 | 1,120 | 1,120 | -2.61% | 15,200 | 86億2646万 | +2.94% | - | 1.27 |
11/12 | 1,154 | 1,158 | 1,146 | 1,150 | +0.26% | 13,500 | 88億5753万 | +6.09% | - | 1.31 |
11/11 | 1,150 | 1,152 | 1,137 | 1,147 | +0.61% | 12,800 | 88億3442万 | +6.3% | - | 1.3 |
11/08 | 1,175 | 1,175 | 1,140 | 1,140 | -0.44% | 14,200 | 87億8050万 | +6.05% | - | 1.29 |
11/07 | 1,143 | 1,157 | 1,128 | 1,145 | +0.53% | 26,600 | 88億1902万 | +6.61% | - | 1.3 |
11/06 | 1,140 | 1,140 | 1,120 | 1,139 | -0.09% | 11,100 | 87億7280万 | +5.95% | - | 1.29 |
11/05 | 1,150 | 1,150 | 1,102 | 1,140 | +3.73% | 31,200 | 87億8050万 | +6.15% | - | 1.29 |
11/01 | 1,120 | 1,121 | 1,095 | 1,099 | -2.31% | 15,000 | 84億6471万 | +2.42% | - | 1.25 |
10/31 | 1,145 | 1,149 | 1,125 | 1,125 | -4.09% | 30,500 | 86億6497万 | +4.55% | - | 1.28 |
10/30 | 1,107 | 1,280 | 1,078 | 1,173 | +6.93% | 227,100 | 90億3468万 | +8.91% | - | 1.33 |
10/29 | 1,110 | 1,110 | 1,093 | 1,097 | -0.9% | 12,200 | 84億4931万 | +2.14% | - | 1.24 |
10/28 | 1,100 | 1,108 | 1,093 | 1,107 | +0.91% | 13,000 | 85億2633万 | +3.07% | - | 1.26 |
10/25 | 1,100 | 1,100 | 1,092 | 1,097 | +0.18% | 10,700 | 84億4931万 | +2.24% | - | 1.24 |
10/24 | 1,080 | 1,095 | 1,080 | 1,095 | +2.34% | 13,300 | 84億3391万 | +2.05% | - | 1.24 |
10/23 | 1,068 | 1,070 | 1,060 | 1,070 | +0.47% | 10,000 | 82億4135万 | -0.19% | - | 1.21 |
10/21 | 1,069 | 1,069 | 1,055 | 1,065 | -0.09% | 8,400 | 81億7004万 | -0.84% | - | 1.35 |
10/18 | 1,056 | 1,068 | 1,048 | 1,066 | +2.11% | 13,500 | 81億7771万 | -0.74% | - | 1.35 |
10/17 | 1,049 | 1,060 | 1,040 | 1,044 | -0.48% | 8,800 | 80億894万 | -2.79% | - | 1.32 |
10/16 | 1,049 | 1,056 | 1,038 | 1,049 | -0.47% | 13,600 | 80億4729万 | -2.33% | - | 1.32 |
10/15 | 1,061 | 1,068 | 1,049 | 1,054 | +0.67% | 20,000 | 80億8565万 | -1.95% | - | 1.33 |
10/11 | 1,022 | 1,048 | 1,020 | 1,047 | +3.15% | 28,600 | 80億3195万 | -2.6% | - | 1.32 |
10/10 | 998 | 1,017 | 998 | 1,015 | +1.91% | 9,800 | 77億8647万 | -5.67% | - | 1.28 |
10/09 | 1,000 | 1,000 | 996 | 996 | 0% | 13,900 | 76億8515万 | -7.61% | - | 1.27 |
10/08 | 1,003 | 1,010 | 992 | 996 | -1.87% | 36,800 | 76億8515万 | -7.69% | - | 1.27 |
10/07 | 1,032 | 1,032 | 1,004 | 1,015 | -1.26% | 15,300 | 78億3176万 | -6.02% | - | 1.29 |
10/04 | 1,027 | 1,030 | 1,017 | 1,028 | +1.08% | 8,700 | 79億3207万 | -4.81% | - | 1.31 |
10/03 | 1,034 | 1,034 | 1,008 | 1,017 | -4.15% | 26,000 | 78億4719万 | -5.75% | - | 1.29 |
10/02 | 1,081 | 1,089 | 1,054 | 1,061 | -3.55% | 26,400 | 81億8670万 | -1.76% | - | 1.35 |
10/01 | 1,101 | 1,107 | 1,090 | 1,100 | -5.82% | 54,600 | 40億3233万 | +1.95% | - | 0.66 |
09/30 | 1,140 | 1,168 | 1,086 | 1,168 | +3.36% | 17,600 | 42億8160万 | +8.45% | - | 0.7 |
09/27 | 1,110 | 1,132 | 1,092 | 1,130 | +0.71% | 13,700 | 41億4230万 | +5.41% | - | 0.68 |
09/26 | 1,154 | 1,159 | 1,111 | 1,122 | -2.69% | 17,500 | 41億1298万 | +5.06% | - | 0.68 |
09/25 | 1,151 | 1,156 | 1,140 | 1,153 | +0.44% | 13,500 | 42億2662万 | +8.26% | - | 0.7 |
09/24 | 1,129 | 1,148 | 1,125 | 1,148 | +2.41% | 12,600 | 42億829万 | +8.2% | - | 0.69 |