PER
2019/08/05~2019/12/30
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 |
---|
2019 |
12/30 | 2,296 | 2,301 | 2,273 | 2,290 | -1.04% | 23,600 | 309億8124万 | -5.29% | 12.87 | 0.76 |
12/27 | 2,340 | 2,381 | 2,311 | 2,314 | -5.7% | 73,900 | 313億594万 | -4.38% | 13 | 0.77 |
12/26 | 2,407 | 2,464 | 2,407 | 2,454 | +1.32% | 68,800 | 331億9999万 | +1.36% | 13.79 | 0.82 |
12/25 | 2,433 | 2,438 | 2,418 | 2,422 | -0.57% | 16,700 | 327億6706万 | +0.29% | 13.61 | 0.81 |
12/24 | 2,448 | 2,451 | 2,421 | 2,436 | -0.49% | 18,100 | 329億5647万 | +1.08% | 13.69 | 0.81 |
12/23 | 2,466 | 2,480 | 2,448 | 2,448 | -0.73% | 23,100 | 331億1881万 | +1.7% | 13.76 | 0.82 |
12/20 | 2,454 | 2,473 | 2,453 | 2,466 | +0.24% | 14,800 | 333億6233万 | +2.54% | 13.86 | 0.82 |
12/19 | 2,440 | 2,470 | 2,437 | 2,460 | +0.2% | 20,200 | 332億8116万 | +2.33% | 13.82 | 0.82 |
12/18 | 2,473 | 2,480 | 2,430 | 2,455 | -0.73% | 23,100 | 332億1352万 | +2.38% | 13.79 | 0.82 |
12/17 | 2,475 | 2,488 | 2,445 | 2,473 | -0.08% | 31,400 | 334億5704万 | +3.21% | 13.9 | 0.83 |
12/16 | 2,463 | 2,495 | 2,446 | 2,475 | +0.49% | 47,000 | 334億8409万 | +3.43% | 13.91 | 0.83 |
12/13 | 2,472 | 2,478 | 2,448 | 2,463 | +2.07% | 33,900 | 333億2175万 | +3.1% | 13.84 | 0.82 |
12/12 | 2,442 | 2,456 | 2,411 | 2,413 | -1.11% | 26,700 | 326億4530万 | +1.13% | 13.56 | 0.81 |
12/11 | 2,475 | 2,488 | 2,438 | 2,440 | -1.45% | 15,900 | 330億1058万 | +2.31% | 13.71 | 0.81 |
12/10 | 2,418 | 2,476 | 2,411 | 2,476 | +2.91% | 30,000 | 334億9762万 | +3.82% | 13.91 | 0.83 |
12/09 | 2,463 | 2,463 | 2,403 | 2,406 | -1.64% | 44,000 | 325億5060万 | +0.88% | 13.52 | 0.8 |
12/06 | 2,431 | 2,455 | 2,424 | 2,446 | -0.04% | 28,600 | 330億9176万 | +2.56% | 13.74 | 0.82 |
12/05 | 2,411 | 2,454 | 2,411 | 2,447 | +1.49% | 24,800 | 331億528万 | +2.6% | 13.75 | 0.82 |
12/04 | 2,375 | 2,428 | 2,369 | 2,411 | +1.26% | 23,600 | 326億1824万 | +1.01% | 13.55 | 0.8 |
12/03 | 2,375 | 2,390 | 2,359 | 2,381 | -0.58% | 7,200 | 322億1237万 | -0.29% | 13.38 | 0.79 |
12/02 | 2,389 | 2,406 | 2,383 | 2,395 | +0.29% | 12,200 | 324億178万 | +0.29% | 13.46 | 0.8 |
11/29 | 2,375 | 2,410 | 2,375 | 2,388 | +0.97% | 13,800 | 323億708万 | +0.13% | 13.42 | 0.8 |
11/28 | 2,357 | 2,381 | 2,354 | 2,365 | -0.04% | 8,100 | 319億9591万 | -0.71% | 13.29 | 0.79 |
11/27 | 2,353 | 2,374 | 2,343 | 2,366 | +0.55% | 5,900 | 320億944万 | -0.55% | 13.29 | 0.79 |
11/26 | 2,355 | 2,379 | 2,345 | 2,353 | -0.04% | 14,100 | 318億3356万 | -1.05% | 13.22 | 0.79 |
11/25 | 2,360 | 2,378 | 2,338 | 2,354 | +0.9% | 13,200 | 318億4709万 | -0.93% | 13.23 | 0.79 |
11/22 | 2,300 | 2,336 | 2,300 | 2,333 | +1.66% | 9,200 | 315億6299万 | -1.73% | 13.11 | 0.78 |
11/21 | 2,311 | 2,313 | 2,261 | 2,295 | -0.61% | 25,700 | 310億4889万 | -3.33% | 12.9 | 0.77 |
11/20 | 2,342 | 2,343 | 2,303 | 2,309 | -2.37% | 25,000 | 312億3829万 | -2.66% | 12.97 | 0.77 |
11/19 | 2,384 | 2,384 | 2,342 | 2,365 | -1.25% | 15,300 | 319億9591万 | -0.17% | 13.29 | 0.79 |
11/18 | 2,440 | 2,440 | 2,380 | 2,395 | -1.32% | 18,800 | 324億178万 | +1.4% | 13.46 | 0.8 |
11/15 | 2,349 | 2,428 | 2,348 | 2,427 | +4.12% | 14,900 | 328億3471万 | +3.06% | 13.64 | 0.81 |
11/14 | 2,392 | 2,403 | 2,331 | 2,331 | -2.55% | 19,300 | 315億3593万 | -0.64% | 13.1 | 0.78 |
11/13 | 2,400 | 2,412 | 2,384 | 2,392 | -0.17% | 9,500 | 323億6119万 | +2.22% | 13.44 | 0.8 |
11/12 | 2,380 | 2,396 | 2,368 | 2,396 | +0.93% | 10,400 | 324億1531万 | +2.83% | 13.46 | 0.8 |
11/11 | 2,402 | 2,407 | 2,352 | 2,374 | -0.63% | 18,400 | 321億1767万 | +2.33% | 13.34 | 0.79 |
11/08 | 2,423 | 2,426 | 2,375 | 2,389 | -0.25% | 18,600 | 323億2061万 | +3.24% | 13.42 | 0.8 |
11/07 | 2,431 | 2,441 | 2,395 | 2,395 | -1.44% | 20,500 | 324億178万 | +3.86% | 13.46 | 0.8 |
11/06 | 2,469 | 2,469 | 2,429 | 2,430 | -1.74% | 14,300 | 328億7529万 | +5.88% | 13.65 | 0.81 |
11/05 | 2,449 | 2,483 | 2,430 | 2,473 | +1.94% | 20,900 | 334億5704万 | +8.27% | 13.9 | 0.83 |
11/01 | 2,425 | 2,454 | 2,413 | 2,426 | -0.33% | 10,700 | 328億2118万 | +6.78% | 13.63 | 0.81 |
10/31 | 2,479 | 2,479 | 2,424 | 2,434 | -2.52% | 16,600 | 329億2941万 | +7.6% | 13.68 | 0.81 |
10/30 | 2,398 | 2,497 | 2,398 | 2,497 | +2% | 44,900 | 337億8173万 | +10.88% | 14.03 | 0.83 |
10/29 | 2,368 | 2,448 | 2,368 | 2,448 | +3.77% | 34,300 | 331億1881万 | +9.38% | 13.76 | 0.82 |
10/28 | 2,350 | 2,365 | 2,345 | 2,359 | +0.9% | 14,200 | 319億1474万 | +5.97% | 13.26 | 0.79 |
10/25 | 2,301 | 2,338 | 2,292 | 2,338 | +1.61% | 16,100 | 316億3063万 | +5.55% | 13.14 | 0.78 |
10/24 | 2,316 | 2,318 | 2,276 | 2,301 | -0.22% | 12,100 | 311億3006万 | +4.31% | 12.93 | 0.77 |
10/23 | 2,326 | 2,326 | 2,293 | 2,306 | -0.86% | 9,200 | 311億9771万 | +4.87% | 12.96 | 0.77 |
10/21 | 2,309 | 2,345 | 2,308 | 2,326 | +0.69% | 17,400 | 314億6828万 | +6.16% | 13.07 | 0.78 |
10/18 | 2,289 | 2,332 | 2,289 | 2,310 | +0.87% | 14,900 | 312億5182万 | +5.82% | 12.98 | 0.77 |
10/17 | 2,335 | 2,335 | 2,287 | 2,290 | -2.18% | 16,400 | 309億8124万 | +5.38% | 12.87 | 0.76 |
10/16 | 2,266 | 2,343 | 2,266 | 2,341 | +3.68% | 32,600 | 316億7122万 | +8.38% | 13.15 | 0.78 |
10/15 | 2,224 | 2,265 | 2,224 | 2,258 | +1.94% | 17,800 | 305億4832万 | +5.22% | 12.69 | 0.75 |
10/11 | 2,208 | 2,215 | 2,192 | 2,215 | +0.36% | 11,000 | 299億6657万 | +3.7% | 12.45 | 0.74 |
10/10 | 2,224 | 2,224 | 2,190 | 2,207 | -0.76% | 9,600 | 298億5834万 | +3.86% | 12.4 | 0.74 |
10/09 | 2,191 | 2,224 | 2,173 | 2,224 | +1.14% | 12,400 | 300億8833万 | +5.1% | 12.5 | 0.74 |
10/08 | 2,172 | 2,202 | 2,164 | 2,199 | +1.62% | 6,200 | 297億5011万 | +4.47% | 12.36 | 0.73 |
10/07 | 2,152 | 2,172 | 2,147 | 2,164 | +0.56% | 8,600 | 292億7660万 | +3.24% | 12.16 | 0.72 |
10/04 | 2,162 | 2,162 | 2,129 | 2,152 | -0.09% | 9,100 | 291億1425万 | +3.16% | 12.09 | 0.72 |
10/03 | 2,163 | 2,163 | 2,132 | 2,154 | -2.18% | 10,800 | 291億4131万 | +3.71% | 12.1 | 0.72 |
10/02 | 2,196 | 2,214 | 2,180 | 2,202 | +0.59% | 10,800 | 297億9070万 | +6.43% | 12.37 | 0.73 |
10/01 | 2,188 | 2,210 | 2,167 | 2,189 | +2.39% | 11,400 | 296億1482万 | +6.47% | 12.3 | 0.73 |
09/30 | 2,204 | 2,204 | 2,132 | 2,138 | -1.06% | 10,800 | 289億2485万 | +4.5% | 12.01 | 0.71 |
09/27 | 2,168 | 2,172 | 2,135 | 2,161 | -0.32% | 16,800 | 292億3601万 | +6.04% | 12.14 | 0.72 |
09/26 | 2,196 | 2,202 | 2,144 | 2,168 | -0.14% | 23,600 | 293億3071万 | +6.9% | 12.18 | 0.72 |
09/25 | 2,192 | 2,192 | 2,164 | 2,171 | -0.78% | 8,900 | 293億7130万 | +7.58% | 12.2 | 0.72 |
09/24 | 2,151 | 2,188 | 2,148 | 2,188 | +2.1% | 18,600 | 296億129万 | +9.02% | 12.29 | 0.73 |
09/20 | 2,147 | 2,165 | 2,118 | 2,143 | 0% | 11,500 | 289億9249万 | +7.31% | 12.04 | 0.72 |
09/19 | 2,111 | 2,147 | 2,111 | 2,143 | +2.54% | 14,400 | 289億9249万 | +7.8% | 12.04 | 0.72 |
09/18 | 2,102 | 2,108 | 2,068 | 2,090 | -1.23% | 8,900 | 282億7546万 | +5.5% | 11.74 | 0.7 |
09/17 | 2,101 | 2,116 | 2,051 | 2,116 | +0.24% | 14,600 | 286億2721万 | +7.25% | 11.89 | 0.71 |
09/13 | 2,112 | 2,120 | 2,074 | 2,111 | -0.05% | 34,600 | 285億5956万 | +7.27% | 11.86 | 0.7 |
09/12 | 2,129 | 2,133 | 2,106 | 2,112 | -0.56% | 20,200 | 285億7309万 | +7.59% | 11.87 | 0.7 |
09/11 | 2,052 | 2,124 | 2,052 | 2,124 | +3.46% | 21,400 | 287億3544万 | +8.42% | 11.93 | 0.71 |
09/10 | 1,987 | 2,053 | 1,987 | 2,053 | +3.37% | 13,300 | 277億7489万 | +4.96% | 11.54 | 0.69 |
09/09 | 2,000 | 2,002 | 1,970 | 1,986 | 0% | 25,200 | 268億6845万 | +1.53% | 11.16 | 0.66 |
09/06 | 1,997 | 1,998 | 1,972 | 1,986 | -0.35% | 10,900 | 268億6845万 | +1.38% | 11.16 | 0.66 |
09/05 | 1,957 | 2,016 | 1,957 | 1,993 | +1.84% | 14,900 | 269億6315万 | +1.53% | 11.2 | 0.67 |
09/04 | 1,963 | 1,966 | 1,948 | 1,957 | -1.36% | 8,000 | 264億7611万 | -0.51% | 11 | 0.65 |
09/03 | 1,946 | 1,987 | 1,945 | 1,984 | +1.95% | 16,200 | 268億4139万 | +0.61% | 11.15 | 0.66 |
09/02 | 1,970 | 1,970 | 1,945 | 1,946 | -1.22% | 5,900 | 263億2729万 | -1.62% | 10.93 | 0.65 |
08/30 | 1,931 | 1,971 | 1,928 | 1,970 | +3.14% | 17,900 | 266億5199万 | -0.86% | 11.07 | 0.66 |
08/29 | 1,926 | 1,926 | 1,895 | 1,910 | -0.78% | 9,800 | 258億4025万 | -4.26% | 10.73 | 0.64 |
08/28 | 1,950 | 1,963 | 1,911 | 1,925 | -1.38% | 16,300 | 260億4318万 | -3.94% | 10.82 | 0.64 |
08/27 | 1,896 | 1,961 | 1,896 | 1,952 | +3.01% | 26,200 | 264億846万 | -3.08% | 10.97 | 0.65 |
08/26 | 1,884 | 1,902 | 1,871 | 1,895 | -1.51% | 23,400 | 256億3732万 | -6.23% | 10.65 | 0.63 |
08/23 | 1,934 | 1,934 | 1,912 | 1,924 | -0.52% | 8,100 | 260億2965万 | -5.27% | 10.81 | 0.64 |
08/22 | 1,916 | 1,943 | 1,908 | 1,934 | +0.99% | 22,900 | 261億6494万 | -5.1% | 10.87 | 0.65 |
08/21 | 1,922 | 1,923 | 1,900 | 1,915 | -0.36% | 18,400 | 259億789万 | -6.49% | 10.76 | 0.64 |
08/20 | 1,921 | 1,931 | 1,886 | 1,922 | +0.79% | 22,200 | 260億260万 | -6.65% | 10.8 | 0.64 |
08/19 | 1,947 | 1,947 | 1,897 | 1,907 | -0.78% | 16,900 | 257億9966万 | -7.79% | 10.72 | 0.64 |
08/16 | 1,928 | 1,930 | 1,907 | 1,922 | -0.31% | 15,800 | 260億260万 | -7.55% | 10.8 | 0.64 |
08/15 | 1,903 | 1,928 | 1,888 | 1,928 | -1.73% | 13,500 | 260億8377万 | -7.66% | 10.83 | 0.64 |
08/14 | 1,917 | 1,962 | 1,888 | 1,962 | +3.97% | 32,100 | 265億4375万 | -6.39% | 11.02 | 0.65 |
08/13 | 1,954 | 1,978 | 1,871 | 1,887 | -5.65% | 58,400 | 255億2908万 | -10.27% | 10.6 | 0.63 |
08/09 | 1,990 | 2,012 | 1,990 | 2,000 | +0.5% | 19,300 | 270億5785万 | -5.44% | 11.24 | 0.67 |
08/08 | 1,998 | 2,020 | 1,984 | 1,990 | -1.19% | 28,200 | 269億2256万 | -6.18% | 11.18 | 0.66 |
08/07 | 2,022 | 2,032 | 1,993 | 2,014 | -1.61% | 17,400 | 272億4726万 | -5.31% | 11.32 | 0.67 |
08/06 | 2,002 | 2,056 | 1,988 | 2,047 | -0.15% | 20,300 | 276億9371万 | -3.99% | 11.5 | 0.68 |
08/05 | 2,046 | 2,051 | 1,999 | 2,050 | +0.2% | 29,500 | 277億3430万 | -3.89% | 11.52 | 0.68 |