PER
2019/08/27~2020/01/27
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 |
01/27 | 2,170 | 2,189 | 2,142 | 2,171 | -1.63% | 1,820,000 | 3001億2944万 | -0.23% | 22.34 | 3.17 |
01/24 | 2,230 | 2,247 | 2,190 | 2,207 | -1.03% | 2,140,700 | 3051億626万 | +1.42% | 22.71 | 3.22 |
01/23 | 2,181 | 2,253 | 2,180 | 2,230 | +1.83% | 3,747,700 | 3082億8589万 | +2.53% | 22.95 | 3.25 |
01/22 | 2,177 | 2,201 | 2,170 | 2,190 | +1.06% | 1,551,200 | 3027億5609万 | +0.83% | 22.53 | 3.2 |
01/21 | 2,204 | 2,209 | 2,161 | 2,167 | -1.37% | 2,208,900 | 2995億7430万 | -0.14% | 22.3 | 3.16 |
01/20 | 2,206 | 2,207 | 2,177 | 2,197 | -0.41% | 1,822,500 | 3037億2161万 | +1.38% | 22.61 | 3.21 |
01/17 | 2,240 | 2,250 | 2,198 | 2,206 | -0.23% | 2,418,500 | 3049億6580万 | +2.04% | 22.7 | 3.22 |
01/16 | 2,222 | 2,229 | 2,207 | 2,211 | -0.27% | 1,539,600 | 3056億5702万 | +2.55% | 22.75 | 3.23 |
01/15 | 2,222 | 2,237 | 2,203 | 2,217 | -0.23% | 1,675,400 | 3064億8649万 | +3.12% | 22.81 | 3.23 |
01/14 | 2,218 | 2,239 | 2,211 | 2,222 | +1.23% | 2,827,600 | 3071億7771万 | +3.69% | 22.86 | 3.24 |
01/10 | 2,194 | 2,213 | 2,183 | 2,195 | +0.41% | 2,298,900 | 3034億4512万 | +2.81% | 22.59 | 3.2 |
01/09 | 2,180 | 2,203 | 2,171 | 2,186 | +2.25% | 2,758,100 | 3022億93万 | +2.63% | 22.49 | 3.19 |
01/08 | 2,167 | 2,167 | 2,093 | 2,138 | -2.46% | 3,896,200 | 2955億6523万 | +0.56% | 22 | 3.12 |
01/07 | 2,161 | 2,195 | 2,148 | 2,192 | +1.95% | 2,609,100 | 3030億3039万 | +3.2% | 22.55 | 3.2 |
01/06 | 2,139 | 2,175 | 2,126 | 2,150 | -0.83% | 1,821,200 | 2972億2415万 | +1.37% | 22.12 | 3.14 |
2019 |
12/30 | 2,178 | 2,178 | 2,142 | 2,168 | 0% | 1,174,700 | 2997億1254万 | +2.36% | 22.31 | 3.16 |
12/27 | 2,173 | 2,176 | 2,152 | 2,168 | +0.7% | 1,145,300 | 2997億1254万 | +2.65% | 22.31 | 3.16 |
12/26 | 2,153 | 2,183 | 2,151 | 2,153 | -0.19% | 1,607,600 | 2976億3888万 | +2.18% | 22.15 | 3.14 |
12/25 | 2,160 | 2,175 | 2,143 | 2,157 | +0.05% | 1,371,500 | 2981億9186万 | +2.62% | 22.19 | 3.15 |
12/24 | 2,106 | 2,159 | 2,100 | 2,156 | +2.76% | 1,871,300 | 2980億5361万 | +2.72% | 22.18 | 3.15 |
12/23 | 2,130 | 2,134 | 2,086 | 2,098 | -1.13% | 2,112,700 | 2900億1554万 | 0% | 21.59 | 3.06 |
12/20 | 2,147 | 2,154 | 2,115 | 2,122 | -1.16% | 2,467,700 | 2933億3317万 | +1% | 21.83 | 3.1 |
12/19 | 2,147 | 2,163 | 2,136 | 2,147 | -0.23% | 1,376,100 | 2967億8902万 | +2.29% | 22.09 | 3.13 |
12/18 | 2,169 | 2,185 | 2,151 | 2,152 | -1.69% | 1,852,900 | 2974億8020万 | +2.57% | 22.14 | 3.14 |
12/17 | 2,183 | 2,195 | 2,156 | 2,189 | +0.74% | 2,385,300 | 3025億9486万 | +4.34% | 22.52 | 3.19 |
12/16 | 2,189 | 2,192 | 2,167 | 2,173 | -0.28% | 1,894,400 | 3003億8312万 | +3.67% | 22.36 | 3.17 |
12/13 | 2,196 | 2,198 | 2,163 | 2,179 | +0.28% | 3,650,000 | 3012億1252万 | +4.01% | 22.42 | 3.18 |
12/12 | 2,144 | 2,182 | 2,144 | 2,173 | +1.45% | 4,190,500 | 3003億8312万 | +3.77% | 22.36 | 3.17 |
12/11 | 2,098 | 2,142 | 2,091 | 2,142 | +2.68% | 3,655,900 | 2960億9785万 | +2.24% | 22.04 | 3.13 |
12/10 | 2,086 | 2,104 | 2,082 | 2,086 | +0.68% | 1,528,800 | 2883億5673万 | -0.48% | 21.46 | 3.04 |
12/09 | 2,080 | 2,090 | 2,071 | 2,072 | +0.44% | 1,209,400 | 2864億2145万 | -1.24% | 21.32 | 3.02 |
12/06 | 2,055 | 2,075 | 2,048 | 2,063 | +0.49% | 1,712,600 | 2851億7734万 | -1.76% | 21.23 | 3.01 |
12/05 | 2,054 | 2,067 | 2,034 | 2,053 | +0.98% | 1,577,400 | 2837億9500万 | -2.28% | 21.12 | 3 |
12/04 | 2,014 | 2,036 | 2,000 | 2,033 | -0.05% | 2,569,000 | 2810億3031万 | -3.42% | 20.92 | 2.97 |
12/03 | 2,032 | 2,048 | 2,025 | 2,034 | -1.83% | 2,385,100 | 2811億6855万 | -3.65% | 20.93 | 2.97 |
12/02 | 2,080 | 2,097 | 2,063 | 2,072 | -0.43% | 1,889,900 | 2864億2145万 | -2.13% | 21.32 | 3.02 |
11/29 | 2,081 | 2,098 | 2,064 | 2,081 | +0.1% | 2,053,200 | 2876億6556万 | -1.93% | 21.41 | 3.04 |
11/28 | 2,110 | 2,110 | 2,068 | 2,079 | -1.75% | 2,188,000 | 2873億8909万 | -2.26% | 21.39 | 3.03 |
11/27 | 2,098 | 2,126 | 2,093 | 2,116 | +1.93% | 3,273,200 | 2925億376万 | -0.8% | 21.77 | 3.09 |
11/26 | 2,061 | 2,076 | 2,037 | 2,076 | +2.17% | 2,662,100 | 2869億7439万 | -2.76% | 21.36 | 3.03 |
11/25 | 2,050 | 2,060 | 2,025 | 2,032 | -0.54% | 2,023,800 | 2808億9208万 | -5% | 20.91 | 2.96 |
11/22 | 2,046 | 2,054 | 2,018 | 2,043 | +0.84% | 2,267,500 | 2824億1266万 | -4.71% | 21.02 | 2.98 |
11/21 | 2,070 | 2,071 | 2,005 | 2,026 | -3.06% | 3,450,800 | 2800億6267万 | -5.59% | 20.84 | 2.96 |
11/20 | 2,100 | 2,102 | 2,070 | 2,090 | -1.65% | 2,766,500 | 2889億967万 | -2.79% | 21.5 | 3.05 |
11/19 | 2,156 | 2,161 | 2,114 | 2,125 | -1.44% | 1,435,400 | 2937億4787万 | -1.12% | 21.86 | 3.1 |
11/18 | 2,111 | 2,165 | 2,091 | 2,156 | +3.11% | 2,531,100 | 2980億3313万 | +0.47% | 22.18 | 3.15 |
11/15 | 2,111 | 2,115 | 2,077 | 2,091 | -0.95% | 2,077,300 | 2890億4790万 | -2.43% | 21.51 | 3.05 |
11/14 | 2,140 | 2,162 | 2,104 | 2,111 | -1.81% | 1,930,000 | 2918億1259万 | -1.49% | 21.72 | 3.08 |
11/13 | 2,144 | 2,154 | 2,127 | 2,150 | +0.09% | 1,886,800 | 2972億373万 | +0.47% | 22.12 | 3.14 |
11/12 | 2,150 | 2,173 | 2,137 | 2,148 | +0.05% | 2,167,000 | 2969億2726万 | +0.66% | 22.1 | 3.13 |
11/11 | 2,164 | 2,166 | 2,138 | 2,147 | -0.51% | 1,938,100 | 2967億8902万 | +0.85% | 22.09 | 3.13 |
11/08 | 2,186 | 2,196 | 2,143 | 2,158 | -1.05% | 2,718,800 | 2983億960万 | +1.6% | 22.2 | 3.15 |
11/07 | 2,173 | 2,186 | 2,157 | 2,181 | +0.09% | 1,930,600 | 3014億8899万 | +2.78% | 22.44 | 3.18 |
11/06 | 2,150 | 2,191 | 2,144 | 2,179 | +1.77% | 3,811,800 | 3012億1252万 | +2.83% | 22.42 | 3.18 |
11/05 | 2,145 | 2,159 | 2,127 | 2,141 | +1.47% | 3,342,300 | 2959億5962万 | +1.13% | 22.03 | 3.12 |
11/01 | 2,048 | 2,135 | 2,045 | 2,110 | +1.39% | 4,403,900 | 2916億7436万 | -0.24% | 21.71 | 3.08 |
10/31 | 2,198 | 2,199 | 2,065 | 2,081 | -4.23% | 8,236,100 | 2876億6556万 | -1.65% | 21.41 | 3.04 |
10/30 | 2,160 | 2,177 | 2,131 | 2,173 | +0.18% | 2,933,900 | 3003億8312万 | +2.65% | 22.36 | 3.17 |
10/29 | 2,215 | 2,215 | 2,164 | 2,169 | -1.23% | 2,744,400 | 2998億3018万 | +2.5% | 22.32 | 3.16 |
10/28 | 2,216 | 2,225 | 2,182 | 2,196 | +0.18% | 2,865,100 | 3035億6250万 | +3.83% | 22.59 | 3.2 |
10/25 | 2,184 | 2,214 | 2,174 | 2,192 | -0.32% | 2,351,500 | 3030億957万 | +3.79% | 22.55 | 3.2 |
10/24 | 2,220 | 2,223 | 2,189 | 2,199 | -1.12% | 2,604,600 | 3039億7721万 | +4.37% | 22.62 | 3.21 |
10/23 | 2,200 | 2,228 | 2,161 | 2,224 | +1.78% | 3,665,700 | 3074億3306万 | +5.9% | 22.88 | 3.24 |
10/21 | 2,176 | 2,205 | 2,171 | 2,185 | +0.46% | 2,267,000 | 3020億587万 | +4.6% | 22.48 | 3.19 |
10/18 | 2,160 | 2,208 | 2,159 | 2,175 | +1.45% | 4,139,500 | 3006億2370万 | +4.67% | 22.38 | 3.17 |
10/17 | 2,112 | 2,159 | 2,102 | 2,144 | +2.05% | 2,913,700 | 2963億3895万 | +3.73% | 22.06 | 3.13 |
10/16 | 2,156 | 2,160 | 2,092 | 2,101 | -0.61% | 3,281,200 | 2903億9558万 | +1.94% | 21.61 | 3.07 |
10/15 | 2,115 | 2,124 | 2,098 | 2,114 | +2.27% | 3,141,800 | 2921億9241万 | +2.82% | 21.75 | 3.08 |
10/11 | 2,077 | 2,077 | 2,041 | 2,067 | +0.88% | 1,821,200 | 2856億9618万 | +0.73% | 21.26 | 3.02 |
10/10 | 2,084 | 2,087 | 2,039 | 2,049 | -2.06% | 1,793,000 | 2832億825万 | +0.05% | 21.08 | 2.99 |
10/09 | 2,063 | 2,100 | 2,057 | 2,092 | +0.43% | 1,490,400 | 2891億5162万 | +2.2% | 21.52 | 3.05 |
10/08 | 2,063 | 2,084 | 2,051 | 2,083 | +1.76% | 1,647,100 | 2879億766万 | +1.96% | 21.43 | 3.04 |
10/07 | 2,027 | 2,052 | 2,006 | 2,047 | +2.4% | 1,733,100 | 2829億3182万 | +0.39% | 21.06 | 2.99 |
10/04 | 2,023 | 2,024 | 1,988 | 1,999 | -0.6% | 1,943,600 | 2762億9737万 | -1.72% | 20.56 | 2.92 |
10/03 | 2,008 | 2,030 | 1,997 | 2,011 | -1.47% | 1,950,700 | 2779億5598万 | -1.08% | 20.69 | 2.93 |
10/02 | 2,058 | 2,073 | 2,020 | 2,041 | -2.48% | 3,557,300 | 2821億251万 | +0.54% | 21 | 2.98 |
10/01 | 2,128 | 2,140 | 2,083 | 2,093 | -1.23% | 2,722,800 | 2892億8984万 | +3.31% | 21.53 | 3.05 |
09/30 | 2,100 | 2,119 | 2,071 | 2,119 | +0.19% | 1,882,500 | 2928億8350万 | +4.9% | 21.8 | 3.09 |
09/27 | 2,112 | 2,144 | 2,101 | 2,115 | +0.38% | 1,864,200 | 2923億3063万 | +5.01% | 21.76 | 3.09 |
09/26 | 2,151 | 2,155 | 2,092 | 2,107 | -1.22% | 2,227,600 | 2912億2489万 | +4.93% | 21.68 | 3.07 |
09/25 | 2,086 | 2,138 | 2,070 | 2,133 | +1.23% | 1,940,100 | 2948億1855万 | +6.49% | 21.94 | 3.11 |
09/24 | 2,130 | 2,153 | 2,105 | 2,107 | -1.03% | 1,785,800 | 2912億2489万 | +5.56% | 21.68 | 3.07 |
09/20 | 2,169 | 2,175 | 2,129 | 2,129 | -1.53% | 4,289,600 | 2942億5503万 | +6.98% | 21.9 | 3.11 |
09/19 | 2,121 | 2,167 | 2,120 | 2,162 | +2.85% | 5,288,200 | 2988億1606万 | +9.03% | 22.24 | 3.15 |
09/18 | 2,080 | 2,112 | 2,065 | 2,102 | +1.79% | 4,141,600 | 2905億2329万 | +6.38% | 21.62 | 3.07 |
09/17 | 2,030 | 2,082 | 2,021 | 2,065 | +1.37% | 3,734,600 | 2854億941万 | +4.88% | 21.24 | 3.01 |
09/13 | 1,974 | 2,042 | 1,968 | 2,037 | +4.46% | 5,353,700 | 2815億3946万 | +3.66% | 20.95 | 2.97 |
09/12 | 1,950 | 1,979 | 1,943 | 1,950 | +1.67% | 2,785,000 | 2695億1494万 | -0.61% | 20.06 | 2.84 |
09/11 | 1,917 | 1,927 | 1,869 | 1,918 | +1.11% | 2,886,400 | 2650億9213万 | -2.19% | 19.73 | 2.8 |
09/10 | 1,963 | 1,971 | 1,890 | 1,897 | -4.14% | 3,932,300 | 2621億8967万 | -3.41% | 19.51 | 2.77 |
09/09 | 1,995 | 1,999 | 1,950 | 1,979 | -0.6% | 2,514,100 | 2735億2311万 | +0.61% | 20.36 | 2.89 |
09/06 | 2,009 | 2,009 | 1,976 | 1,991 | -0.8% | 2,206,300 | 2751億8167万 | +1.12% | 20.48 | 2.9 |
09/05 | 1,988 | 2,024 | 1,983 | 2,007 | +1.52% | 2,743,200 | 2773億9307万 | +1.88% | 20.64 | 2.93 |
09/04 | 1,999 | 1,999 | 1,976 | 1,977 | -1.3% | 1,723,500 | 2732億4669万 | +0.36% | 20.34 | 2.88 |
09/03 | 1,997 | 2,024 | 1,990 | 2,003 | +0.45% | 1,933,900 | 2768億4022万 | +1.73% | 20.6 | 2.92 |
09/02 | 1,991 | 2,018 | 1,988 | 1,994 | +0.25% | 1,907,100 | 2755億9631万 | +1.37% | 20.51 | 2.91 |
08/30 | 1,950 | 1,994 | 1,948 | 1,989 | +3.16% | 2,763,500 | 2749億524万 | +1.12% | 20.46 | 2.9 |
08/29 | 1,964 | 1,974 | 1,922 | 1,928 | -1.68% | 1,634,500 | 2664億7426万 | -2.08% | 19.83 | 2.81 |
08/28 | 1,950 | 1,963 | 1,939 | 1,961 | +0.56% | 1,060,900 | 2710億3528万 | -0.41% | 20.17 | 2.86 |
08/27 | 1,940 | 1,968 | 1,933 | 1,950 | +1.25% | 1,594,600 | 2695億1494万 | -0.81% | 20.06 | 2.84 |