7013 IHI

PER

2019/11/15

2019/06/20～2019/11/15

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
11/15	2,620	2,644	2,599	2,614	+0.31%	789,200	4043億3339万	+0.23%	48.21	1.43
11/14	2,660	2,660	2,603	2,606	-2.51%	877,100	4030億9596万	+0.27%	48.06	1.42
11/13	2,668	2,688	2,638	2,673	-0.67%	925,500	4134億5951万	+3.36%	49.29	1.46
11/12	2,565	2,694	2,534	2,691	+3.98%	1,633,800	4162億4375万	+4.67%	49.63	1.47
11/11	2,577	2,621	2,577	2,588	+0.62%	1,019,800	4003億1172万	+1.33%	47.73	1.41
11/08	2,664	2,669	2,568	2,572	-1.61%	2,312,700	3978億3684万	+1.1%	47.43	1.4
11/07	2,621	2,632	2,584	2,614	-0.98%	1,422,300	4043億3339万	+3.16%	48.21	1.43
11/06	2,691	2,691	2,611	2,640	-0.75%	1,469,600	4083億5507万	+4.64%	48.69	1.44
11/05	2,621	2,733	2,619	2,660	-0.34%	2,620,900	4114億4867万	+5.85%	49.05	1.45
11/01	2,641	2,684	2,628	2,669	-1.18%	985,900	4128億4079万	+6.67%	49.22	1.46
10/31	2,713	2,720	2,665	2,701	-0.37%	1,096,200	4177億9055万	+8.43%	49.81	1.47
10/30	2,741	2,744	2,692	2,711	-2.13%	2,120,400	4193億3735万	+9.45%	49.99	1.48
10/29	2,770	2,781	2,737	2,770	+1.06%	1,341,800	4284億6347万	+12.51%	51.08	1.51
10/28	2,727	2,763	2,724	2,741	+1.03%	1,132,100	4239億7775万	+12.01%	50.55	1.5
10/25	2,686	2,717	2,669	2,713	+0.18%	1,232,900	4196億4671万	+11.46%	50.03	1.48
10/24	2,654	2,718	2,646	2,708	+2.03%	1,898,200	4188億7331万	+11.76%	49.94	1.48
10/23	2,610	2,657	2,599	2,654	+2.43%	1,492,000	4105億2059万	+9.99%	48.94	1.45
10/21	2,579	2,598	2,550	2,591	+0.47%	1,011,600	4007億7576万	+7.69%	47.78	1.41
10/18	2,580	2,597	2,535	2,579	+0.9%	1,507,700	3989億1960万	+7.5%	47.56	1.41
10/17	2,507	2,569	2,486	2,556	+2.86%	1,496,200	3953億6196万	+6.99%	47.14	1.39
10/16	2,550	2,586	2,481	2,485	-0.72%	1,382,400	3843億7968万	+4.59%	45.83	1.36
10/15	2,481	2,518	2,443	2,503	+2.96%	1,384,700	3871億6392万	+5.75%	46.16	1.37
10/11	2,400	2,443	2,381	2,431	+2.27%	1,078,200	3760億2696万	+3.31%	44.83	1.33
10/10	2,359	2,378	2,316	2,377	+1.49%	1,280,800	3676億7425万	+1.54%	43.84	1.3
10/09	2,407	2,407	2,332	2,342	-2.7%	1,568,700	3622億6045万	+0.52%	43.19	1.28
10/08	2,300	2,415	2,300	2,407	+5.29%	1,955,000	3723億1464万	+3.75%	44.39	1.31
10/07	2,301	2,308	2,262	2,286	+0.35%	761,200	3535億9837万	-0.87%	42.16	1.25
10/04	2,264	2,291	2,253	2,278	+0.18%	922,900	3523億6093万	-0.7%	42.01	1.24
10/03	2,259	2,275	2,241	2,274	-2.32%	882,500	3517億4221万	-0.44%	41.94	1.24
10/02	2,304	2,328	2,280	2,328	-0.17%	1,027,100	3600億9493万	+2.37%	42.93	1.27
10/01	2,337	2,366	2,322	2,332	-0.68%	956,000	3607億1365万	+3.09%	43.01	1.27
09/30	2,360	2,407	2,342	2,348	-0.97%	1,497,300	3631億8853万	+4.31%	43.3	1.28
09/27	2,370	2,379	2,347	2,371	-1.17%	1,216,600	3667億4617万	+5.9%	43.72	1.29
09/26	2,408	2,478	2,390	2,399	+0.76%	1,545,300	3710億7720万	+7.77%	44.24	1.31
09/25	2,328	2,391	2,326	2,381	+1.41%	1,483,300	3682億9297万	+7.59%	43.91	1.3
09/24	2,362	2,370	2,343	2,348	-0.13%	1,158,500	3631億8853万	+6.78%	43.3	1.28
09/20	2,395	2,395	2,335	2,351	-2.12%	2,010,800	3636億5257万	+7.7%	43.36	1.28
09/19	2,390	2,435	2,381	2,402	0%	1,381,600	3715億4124万	+10.74%	44.3	1.31
09/18	2,411	2,412	2,345	2,402	-2.08%	2,045,900	3715億4124万	+11.57%	44.3	1.31
09/17	2,428	2,488	2,418	2,453	-0.24%	1,242,100	3794億2992万	+14.79%	45.24	1.34
09/13	2,474	2,474	2,411	2,459	+0.12%	1,614,100	3803億5800万	+15.88%	45.35	1.34
09/12	2,460	2,499	2,426	2,456	+1.49%	1,950,700	3798億9396万	+16.73%	45.29	1.34
09/11	2,386	2,424	2,368	2,420	+3.6%	1,880,000	3743億2548万	+15.35%	44.63	1.32
09/10	2,301	2,360	2,298	2,336	+4.43%	1,594,400	3613億3237万	+11.5%	43.08	1.27
09/09	2,252	2,277	2,228	2,237	-0.36%	1,382,700	3460億1905万	+6.88%	41.25	1.22
09/06	2,211	2,261	2,208	2,245	+3.55%	1,548,300	3472億5649万	+6.85%	41.4	1.22
09/05	2,150	2,209	2,140	2,168	+1.74%	1,888,900	3353億4614万	+2.55%	39.98	1.18
09/04	2,084	2,135	2,068	2,131	+1.19%	1,654,700	3296億2298万	-0.05%	39.3	1.16
09/03	2,074	2,118	2,074	2,106	+1.2%	557,400	3257億5598万	-2.18%	38.84	1.15
09/02	2,089	2,095	2,049	2,081	+0.58%	696,500	3218億8898万	-4.41%	38.38	1.14
08/30	2,029	2,084	2,025	2,069	+4.55%	1,799,500	3200億3282万	-6.08%	38.16	1.13
08/29	2,041	2,051	1,979	1,979	-2.32%	2,809,400	3061億1162万	-11.26%	36.5	1.08
08/28	2,032	2,053	2,013	2,026	-0.3%	935,300	3133億8158万	-10.2%	37.36	1.11
08/27	2,027	2,061	2,025	2,032	+0.35%	871,200	3143億966万	-10.92%	37.47	1.11
08/26	1,980	2,030	1,967	2,025	-1.41%	1,295,800	3132億2690万	-12.11%	37.34	1.1
08/23	2,040	2,099	2,034	2,054	+0.74%	1,345,700	3177億1262万	-11.62%	37.88	1.12
08/22	2,030	2,058	2,020	2,039	-1.02%	1,004,900	3153億9242万	-12.86%	37.6	1.11
08/21	2,046	2,073	2,034	2,060	-0.63%	950,700	3186億4070万	-12.6%	37.99	1.12
08/20	2,039	2,081	2,030	2,073	+2.73%	1,193,000	3206億5154万	-12.61%	38.23	1.13
08/19	1,974	2,052	1,968	2,018	+3.38%	1,360,700	3121億4414万	-15.53%	37.21	1.1
08/16	1,978	1,997	1,943	1,952	-2.79%	1,730,500	3019億3527万	-18.97%	36	1.06
08/15	1,969	2,025	1,961	2,008	+0.25%	1,682,600	3105億9734万	-17.37%	37.03	1.1
08/14	2,045	2,073	1,995	2,003	-0.1%	1,489,800	3098億2394万	-18.18%	36.94	1.09
08/13	2,037	2,126	2,004	2,005	-3.61%	2,192,700	3101億3330万	-18.73%	36.98	1.09
08/09	2,015	2,097	2,004	2,080	+4.26%	3,153,600	3217億3430万	-16.37%	38.36	1.13
08/08	2,078	2,144	1,992	1,995	-13.56%	5,473,100	3085億8650万	-20.3%	36.79	1.09
08/07	2,337	2,369	2,289	2,308	-1.62%	1,525,500	3570億133万	-8.52%	42.56	1.26
08/06	2,231	2,349	2,203	2,346	+2.22%	1,607,600	3628億7917万	-7.53%	43.26	1.28
08/05	2,400	2,401	2,282	2,295	-5.13%	1,513,000	3549億9049万	-9.89%	42.32	1.25
08/02	2,500	2,504	2,407	2,419	-6.35%	1,427,800	3741億7080万	-5.47%	44.61	1.32
08/01	2,577	2,611	2,555	2,583	-0.88%	645,300	3995億3832万	+0.66%	47.63	1.41
07/31	2,650	2,681	2,598	2,606	-1.99%	1,167,800	4030億9596万	+1.64%	48.06	1.42
07/30	2,714	2,734	2,646	2,659	-1.95%	1,166,100	4112億9399万	+3.79%	49.04	1.45
07/29	2,719	2,745	2,697	2,712	-0.59%	752,000	4194億9203万	+5.98%	50.01	1.48
07/26	2,723	2,740	2,699	2,728	-0.51%	833,600	4219億6691万	+6.81%	50.31	1.49
07/25	2,700	2,744	2,680	2,742	+3.71%	1,810,000	4241億3243万	+7.53%	50.57	1.5
07/24	2,626	2,652	2,596	2,644	+0.11%	1,298,500	4089億7379万	+3.85%	48.76	1.44
07/23	2,597	2,650	2,588	2,641	+1.46%	1,159,500	4085億975万	+3.85%	48.7	1.44
07/22	2,560	2,635	2,547	2,603	+3.29%	2,024,700	4026億3192万	+2.48%	48	1.42
07/19	2,462	2,525	2,460	2,520	+2.23%	1,204,300	3897億9348万	-0.71%	46.47	1.37
07/18	2,450	2,488	2,440	2,465	0%	1,299,800	3812億8608万	-2.88%	45.46	1.34
07/17	2,435	2,505	2,429	2,465	+1.52%	1,488,000	3812億8608万	-2.95%	45.46	1.34
07/16	2,500	2,505	2,427	2,428	-3.11%	1,239,900	3755億6292万	-4.56%	44.78	1.32
07/12	2,504	2,526	2,497	2,506	-0.32%	653,800	3876億2796万	-1.61%	46.21	1.37
07/11	2,452	2,516	2,447	2,514	+1.95%	964,300	3888億6540万	-1.22%	46.36	1.37
07/10	2,441	2,474	2,431	2,466	-0.12%	695,500	3814億4076万	-2.99%	45.48	1.35
07/09	2,481	2,503	2,443	2,469	-0.64%	745,100	3819億480万	-2.95%	45.53	1.35
07/08	2,475	2,495	2,463	2,485	-0.44%	637,200	3843億7968万	-2.24%	45.83	1.36
07/05	2,475	2,512	2,473	2,496	+0.56%	742,300	3860億8116万	-1.62%	46.03	1.36
07/04	2,485	2,492	2,456	2,482	-0.72%	927,200	3839億1564万	-2.05%	45.77	1.35
07/03	2,599	2,609	2,496	2,500	-5.62%	2,106,400	3866億9988万	-1.34%	46.1	1.36
07/02	2,589	2,660	2,561	2,649	+1.88%	1,178,000	4097億4719万	+4.66%	48.85	1.45
07/01	2,664	2,665	2,577	2,600	+0.12%	1,401,300	4021億6788万	+2.97%	47.95	1.42
06/28	2,607	2,632	2,583	2,597	+0.27%	1,367,100	4017億384万	+3.06%	47.89	1.42
06/27	2,584	2,626	2,556	2,590	+2.21%	1,168,800	4006億2108万	+2.98%	47.76	1.41
06/26	2,558	2,583	2,529	2,534	-0.86%	1,379,500	3919億5900万	+1.04%	46.73	1.38
06/25	2,586	2,599	2,552	2,556	-1.16%	974,100	3953億6196万	+2.12%	47.14	1.39
06/24	2,585	2,620	2,574	2,586	-0.08%	636,700	4000億236万	+3.61%	47.69	1.41
06/21	2,627	2,645	2,581	2,588	-1.56%	1,038,900	4003億1172万	+4.06%	47.73	1.41
06/20	2,642	2,654	2,581	2,629	-0.49%	1,000,100	4066億5359万	+5.97%	48.48	1.43

7013 IHI

PER

2019/06/20～2019/11/15

株価＆PERの推移

開示資料

決算

株式

チャート