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 |
---|
2024 | 4/1, 株式分割 1→10 |
2020 |
02/07 | 410 | 412 | 400 | 401 | -2.93% | 20,924,000 | 1兆3524億 | -3.86% | 15.46 | 1.11 |
02/06 | 411 | 422 | 404 | 413 | +2.28% | 21,999,000 | 1兆3933億 | -1.43% | 15.93 | 1.14 |
02/05 | 404 | 406 | 403 | 404 | +0.67% | 9,130,000 | 1兆3622億 | -3.63% | 15.58 | 1.11 |
02/04 | 400 | 402 | 398 | 401 | +0.05% | 8,598,000 | 1兆3531億 | -4.5% | 15.47 | 1.11 |
02/03 | 397 | 403 | 396 | 401 | -0.37% | 9,128,000 | 1兆3524億 | -4.77% | 15.46 | 1.11 |
01/31 | 404 | 407 | 402 | 402 | +0.27% | 10,839,000 | 1兆3575億 | -4.87% | 15.52 | 1.11 |
01/30 | 405 | 406 | 399 | 401 | -1.47% | 10,774,000 | 1兆3538億 | -5.35% | 15.48 | 1.11 |
01/29 | 408 | 409 | 405 | 407 | +0.59% | 7,919,000 | 1兆3740億 | -4.16% | 15.71 | 1.12 |
01/28 | 407 | 408 | 404 | 405 | -1.44% | 10,036,000 | 1兆3659億 | -4.73% | 15.62 | 1.12 |
01/27 | 412 | 414 | 409 | 411 | -1.86% | 8,623,000 | 1兆3858億 | -3.57% | 15.85 | 1.13 |
01/24 | 418 | 420 | 417 | 419 | +0.72% | 5,772,000 | 1兆4122億 | -1.97% | 16.15 | 1.15 |
01/23 | 420 | 422 | 415 | 416 | -2.49% | 14,159,000 | 1兆4020億 | -2.67% | 16.03 | 1.15 |
01/22 | 426 | 427 | 425 | 426 | -0.7% | 8,016,000 | 1兆4378億 | -0.19% | 16.44 | 1.18 |
01/21 | 431 | 432 | 428 | 429 | -0.09% | 6,479,000 | 1兆4479億 | +0.52% | 16.56 | 1.18 |
01/20 | 429 | 431 | 428 | 430 | +0.68% | 4,907,000 | 1兆4493億 | +0.85% | 16.57 | 1.19 |
01/17 | 423 | 427 | 422 | 427 | +0.76% | 8,772,000 | 1兆4395億 | +0.16% | 16.46 | 1.18 |
01/16 | 431 | 431 | 423 | 424 | -0.21% | 11,791,000 | 1兆4287億 | -0.59% | 16.34 | 1.17 |
01/15 | 427 | 427 | 422 | 424 | -1.3% | 9,845,000 | 1兆4317億 | -0.38% | 16.37 | 1.17 |
01/14 | 431 | 432 | 428 | 430 | -0.09% | 9,489,000 | 1兆4506億 | +0.94% | 16.59 | 1.19 |
01/10 | 430 | 432 | 429 | 430 | +0.7% | 7,198,000 | 1兆4520億 | +1.03% | 16.6 | 1.19 |
01/09 | 430 | 431 | 426 | 427 | -0.23% | 11,739,000 | 1兆4418億 | +0.33% | 16.49 | 1.18 |
01/08 | 427 | 431 | 425 | 428 | -0.3% | 10,126,000 | 1兆4452億 | +0.8% | 16.53 | 1.18 |
01/07 | 424 | 430 | 424 | 430 | +0.99% | 9,073,000 | 1兆4496億 | +1.11% | 16.58 | 1.19 |
01/06 | 421 | 426 | 420 | 426 | +0.16% | 11,951,000 | 1兆4354億 | +0.12% | 16.41 | 1.17 |
2019 |
12/30 | 429 | 429 | 425 | 425 | -1.85% | 8,760,000 | 1兆4331億 | -0.28% | 16.39 | 1.17 |
12/27 | 434 | 435 | 432 | 433 | +0.86% | 8,071,000 | 1兆4601億 | +1.6% | 16.69 | 1.19 |
12/26 | 427 | 429 | 426 | 429 | +0.54% | 5,612,000 | 1兆4476億 | +0.73% | 16.55 | 1.18 |
12/25 | 430 | 430 | 426 | 427 | -0.67% | 4,083,000 | 1兆4398億 | +0.19% | 16.46 | 1.18 |
12/24 | 432 | 432 | 428 | 430 | +0.37% | 6,890,000 | 1兆4496億 | +0.87% | 16.58 | 1.19 |
12/23 | 432 | 432 | 427 | 428 | +0.07% | 10,550,000 | 1兆4442億 | +0.73% | 16.51 | 1.18 |
12/20 | 429 | 432 | 427 | 428 | -0.4% | 13,379,000 | 1兆4432億 | +0.42% | 16.5 | 1.18 |
12/19 | 423 | 430 | 422 | 430 | +1.27% | 14,991,000 | 1兆4489億 | +0.82% | 16.57 | 1.18 |
12/18 | 424 | 426 | 421 | 424 | +0.66% | 15,267,000 | 1兆4307億 | -0.45% | 16.36 | 1.17 |
12/17 | 426 | 426 | 420 | 421 | -0.57% | 11,264,000 | 1兆4213億 | -1.33% | 16.25 | 1.16 |
12/16 | 422 | 425 | 422 | 424 | -0.21% | 6,833,000 | 1兆4294億 | -0.77% | 16.34 | 1.17 |
12/13 | 428 | 430 | 425 | 425 | +1.6% | 19,127,000 | 1兆4324億 | -0.79% | 16.38 | 1.17 |
12/12 | 420 | 420 | 417 | 418 | -0.81% | 11,198,000 | 1兆4098億 | -2.59% | 16.12 | 1.15 |
12/11 | 424 | 424 | 420 | 421 | -0.73% | 10,098,000 | 1兆4213億 | -1.79% | 16.25 | 1.16 |
12/10 | 427 | 428 | 424 | 424 | -0.86% | 9,618,000 | 1兆4317億 | -1.3% | 16.37 | 1.17 |
12/09 | 428 | 429 | 426 | 428 | +0.82% | 8,694,000 | 1兆4442億 | -0.67% | 16.51 | 1.18 |
12/06 | 429 | 429 | 423 | 425 | -0.52% | 7,436,000 | 1兆4324億 | -1.48% | 16.38 | 1.17 |
12/05 | 425 | 428 | 423 | 427 | +1.14% | 14,872,000 | 1兆4398億 | -1.2% | 16.46 | 1.18 |
12/04 | 417 | 423 | 417 | 422 | +0.05% | 8,835,000 | 1兆4236億 | -2.31% | 16.28 | 1.16 |
12/03 | 415 | 424 | 414 | 422 | -0.61% | 11,848,000 | 1兆4230億 | -2.81% | 16.27 | 1.16 |
12/02 | 422 | 426 | 422 | 424 | +1.34% | 12,311,000 | 1兆4317億 | -2.21% | 16.37 | 1.17 |
11/29 | 428 | 428 | 418 | 419 | -2.08% | 13,496,000 | 1兆4128億 | -3.72% | 16.15 | 1.16 |
11/28 | 429 | 430 | 426 | 428 | -0.53% | 7,418,000 | 1兆4429億 | -1.9% | 16.5 | 1.18 |
11/27 | 430 | 432 | 428 | 430 | +0.28% | 7,650,000 | 1兆4506億 | -1.38% | 16.59 | 1.19 |
11/26 | 432 | 434 | 428 | 429 | -0.81% | 10,853,000 | 1兆4466億 | -1.88% | 16.54 | 1.18 |
11/25 | 432 | 434 | 431 | 432 | +0.96% | 6,961,000 | 1兆4584億 | -1.08% | 16.68 | 1.19 |
11/22 | 429 | 433 | 428 | 428 | -0.12% | 8,022,000 | 1兆4445億 | -2.01% | 16.52 | 1.18 |
11/21 | 426 | 430 | 423 | 429 | +1.25% | 14,205,000 | 1兆4462億 | -2.12% | 16.54 | 1.18 |
11/20 | 424 | 426 | 421 | 423 | -0.91% | 9,650,000 | 1兆4284億 | -3.33% | 16.33 | 1.17 |
11/19 | 433 | 433 | 427 | 427 | -1.25% | 10,114,000 | 1兆4415億 | -2.44% | 16.48 | 1.18 |
11/18 | 434 | 436 | 431 | 433 | -0.32% | 7,112,000 | 1兆4597億 | -1.21% | 16.69 | 1.19 |
11/15 | 432 | 436 | 431 | 434 | +0.12% | 9,227,000 | 1兆4645億 | -0.66% | 16.74 | 1.2 |
11/14 | 437 | 438 | 432 | 434 | -0.98% | 10,639,000 | 1兆4628億 | -0.78% | 16.73 | 1.2 |
11/13 | 439 | 440 | 437 | 438 | -0.97% | 8,601,000 | 1兆4773億 | +0.44% | 16.89 | 1.21 |
11/12 | 443 | 444 | 437 | 442 | +0.82% | 9,848,000 | 1兆4918億 | +1.42% | 17.06 | 1.22 |
11/11 | 443 | 444 | 438 | 439 | +0.25% | 8,988,000 | 1兆4796億 | +0.83% | 16.92 | 1.21 |
11/08 | 440 | 443 | 437 | 438 | +0.07% | 11,135,000 | 1兆4759億 | +0.81% | 16.88 | 1.21 |
11/07 | 439 | 441 | 436 | 437 | -1.29% | 10,828,000 | 1兆4749億 | +0.74% | 16.86 | 1.21 |
11/06 | 442 | 445 | 441 | 443 | +0.34% | 10,769,000 | 1兆4941億 | +2.29% | 17.08 | 1.22 |
11/05 | 436 | 443 | 434 | 441 | +2.65% | 18,288,000 | 1兆4891億 | +1.94% | 17.03 | 1.22 |
11/01 | 432 | 436 | 429 | 430 | -2.32% | 18,551,000 | 1兆4506億 | -0.69% | 16.59 | 1.19 |
10/31 | 447 | 448 | 439 | 440 | -2.03% | 14,035,000 | 1兆4850億 | +1.66% | 16.98 | 1.21 |
10/30 | 448 | 450 | 446 | 449 | +0.16% | 12,758,000 | 1兆5157億 | +3.76% | 17.33 | 1.24 |
10/29 | 445 | 449 | 443 | 449 | +1.59% | 10,721,000 | 1兆5134億 | +3.6% | 17.3 | 1.24 |
10/28 | 445 | 446 | 441 | 442 | -0.11% | 8,000,000 | 1兆4898億 | +1.99% | 17.03 | 1.22 |
10/25 | 443 | 444 | 441 | 442 | +0.27% | 8,687,000 | 1兆4914億 | +2.1% | 17.05 | 1.22 |
10/24 | 439 | 441 | 437 | 441 | +0.34% | 9,177,000 | 1兆4874億 | +2.06% | 17.01 | 1.22 |
10/23 | 440 | 440 | 435 | 439 | +0.76% | 8,551,000 | 1兆4823億 | +1.71% | 16.95 | 1.21 |
10/21 | 440 | 441 | 434 | 436 | -0.84% | 7,846,000 | 1兆4712億 | +0.95% | 16.82 | 1.2 |
10/18 | 439 | 442 | 438 | 440 | +0.48% | 11,723,000 | 1兆4837億 | +1.81% | 16.96 | 1.21 |
10/17 | 439 | 440 | 436 | 438 | -0.5% | 7,478,000 | 1兆4766億 | +1.32% | 16.88 | 1.21 |
10/16 | 440 | 443 | 438 | 440 | +1.88% | 13,270,000 | 1兆4840億 | +2.06% | 16.97 | 1.21 |
10/15 | 438 | 438 | 431 | 432 | +0.21% | 10,769,000 | 1兆4567億 | +0.42% | 16.66 | 1.19 |
10/11 | 425 | 432 | 422 | 431 | +2.45% | 13,893,000 | 1兆4537億 | +0.68% | 16.62 | 1.19 |
10/10 | 417 | 421 | 414 | 421 | +0.31% | 8,027,000 | 1兆4189億 | -1.5% | 16.22 | 1.16 |
10/09 | 419 | 421 | 417 | 419 | -1.06% | 9,759,000 | 1兆4145億 | -1.57% | 16.17 | 1.16 |
10/08 | 426 | 427 | 423 | 424 | +0.64% | 9,018,000 | 1兆4297億 | -0.28% | 16.35 | 1.17 |
10/07 | 423 | 425 | 419 | 421 | +0.02% | 5,064,000 | 1兆4206億 | -0.68% | 16.24 | 1.16 |
10/04 | 418 | 421 | 417 | 421 | +0.31% | 7,255,000 | 1兆4203億 | -0.47% | 16.24 | 1.16 |
10/03 | 416 | 420 | 415 | 420 | -1.43% | 10,471,000 | 1兆4159億 | -0.55% | 16.19 | 1.16 |
10/02 | 423 | 427 | 422 | 426 | -0.86% | 8,043,000 | 1兆4364億 | +1.14% | 16.42 | 1.17 |
10/01 | 425 | 433 | 425 | 430 | +1.49% | 11,004,000 | 1兆4489億 | +2.26% | 16.57 | 1.18 |
09/30 | 425 | 427 | 422 | 423 | -1.56% | 13,749,000 | 1兆4277億 | +1.24% | 16.32 | 1.17 |
09/27 | 433 | 436 | 426 | 430 | -1.98% | 12,913,000 | 1兆4503億 | +3.09% | 16.58 | 1.19 |
09/26 | 448 | 450 | 438 | 439 | -0.97% | 13,852,000 | 1兆4796億 | +5.43% | 16.92 | 1.21 |
09/25 | 435 | 443 | 434 | 443 | +0.48% | 9,245,000 | 1兆4941億 | +6.72% | 17.08 | 1.22 |
09/24 | 441 | 444 | 439 | 441 | +0.3% | 12,103,000 | 1兆4871億 | +6.73% | 17 | 1.22 |
09/20 | 442 | 446 | 439 | 440 | +0.18% | 15,780,000 | 1兆4827億 | +6.67% | 16.95 | 1.21 |
09/19 | 439 | 443 | 437 | 439 | -0.39% | 13,610,000 | 1兆4800億 | +7% | 16.92 | 1.21 |
09/18 | 440 | 442 | 435 | 440 | 0% | 15,032,000 | 1兆4857億 | +7.68% | 16.99 | 1.21 |
09/17 | 438 | 444 | 436 | 440 | -0.02% | 14,433,000 | 1兆4857億 | +8.21% | 16.99 | 1.21 |
09/13 | 439 | 441 | 437 | 441 | +0.66% | 15,473,000 | 1兆4860億 | +8.5% | 16.99 | 1.22 |
09/12 | 438 | 442 | 433 | 438 | -0.21% | 15,048,000 | 1兆4763億 | +8.05% | 16.88 | 1.21 |
09/11 | 427 | 439 | 425 | 439 | +4.38% | 21,037,000 | 1兆4793億 | +8.54% | 16.91 | 1.21 |
09/10 | 417 | 422 | 416 | 420 | +1.67% | 15,411,000 | 1兆4172億 | +4.24% | 16.2 | 1.16 |
09/09 | 411 | 413 | 409 | 413 | +0.56% | 8,665,000 | 1兆3939億 | +2.53% | 15.94 | 1.14 |