7013 IHI

PER

2019/12/26

2019/08/01～2019/12/26

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
12/26	2,499	2,591	2,497	2,582	+3.69%	1,726,300	3993億8364万	+0.94%	47.62	1.41
12/25	2,511	2,511	2,482	2,490	-1.07%	594,700	3851億5308万	-2.51%	45.92	1.36
12/24	2,511	2,535	2,505	2,517	-0.04%	712,800	3893億2944万	-1.41%	46.42	1.37
12/23	2,541	2,563	2,515	2,518	-1.45%	635,600	3894億8412万	-1.45%	46.44	1.37
12/20	2,485	2,558	2,473	2,555	+2.98%	1,625,400	3952億728万	-0.12%	47.12	1.39
12/19	2,485	2,492	2,456	2,481	-1.43%	1,235,700	3837億6096万	-3.09%	45.75	1.35
12/18	2,607	2,607	2,515	2,517	-3.53%	1,236,700	3893億2944万	-1.87%	46.42	1.37
12/17	2,620	2,624	2,577	2,609	-0.19%	978,400	4035億5999万	+1.48%	48.11	1.42
12/16	2,582	2,619	2,578	2,614	+0.65%	711,400	4043億3339万	+1.51%	48.21	1.43
12/13	2,595	2,630	2,581	2,597	+2.77%	1,277,800	4017億384万	+0.89%	47.89	1.42
12/12	2,552	2,564	2,527	2,527	-0.32%	532,100	3908億7624万	-1.79%	46.6	1.38
12/11	2,598	2,599	2,530	2,535	-2.24%	1,014,300	3921億1368万	-1.59%	46.75	1.38
12/10	2,631	2,644	2,592	2,593	-1.82%	747,900	4010億8512万	+0.5%	47.82	1.41
12/09	2,603	2,659	2,594	2,641	+3.29%	1,134,300	4085億975万	+2.25%	48.7	1.44
12/06	2,586	2,593	2,545	2,557	-1.04%	736,800	3955億1664万	-1.04%	47.15	1.39
12/05	2,585	2,597	2,551	2,584	+0.19%	935,400	3996億9300万	-0.23%	47.65	1.41
12/04	2,606	2,607	2,555	2,579	0%	940,000	3989億1960万	-0.62%	47.56	1.41
12/03	2,542	2,588	2,523	2,579	-0.19%	849,300	3989億1960万	-0.92%	47.56	1.41
12/02	2,585	2,605	2,571	2,584	+1.21%	675,700	3996億9300万	-0.96%	47.65	1.41
11/29	2,587	2,612	2,545	2,553	-1.77%	890,100	3948億9792万	-2.33%	47.08	1.39
11/28	2,543	2,602	2,541	2,599	+2.32%	1,078,000	4020億1320万	-0.84%	47.93	1.42
11/27	2,534	2,549	2,506	2,540	+1.48%	1,178,900	3928億8708万	-3.16%	46.84	1.39
11/26	2,580	2,583	2,503	2,503	-2.76%	1,477,100	3871億6392万	-4.65%	46.16	1.37
11/25	2,545	2,581	2,541	2,574	+2.51%	776,200	3981億4620万	-2.05%	47.47	1.4
11/22	2,513	2,554	2,506	2,511	+1.21%	835,900	3884億136万	-4.42%	46.31	1.37
11/21	2,460	2,495	2,429	2,481	-0.32%	1,143,400	3837億6096万	-5.52%	45.75	1.35
11/20	2,512	2,516	2,465	2,489	-2.47%	1,538,300	3849億9840万	-5.25%	45.9	1.36
11/19	2,585	2,589	2,545	2,552	-1.58%	983,800	3947億4324万	-2.78%	47.06	1.39
11/18	2,620	2,624	2,584	2,593	-0.8%	611,000	4010億8512万	-0.95%	47.82	1.41
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

7013 IHI

PER

2019/08/01～2019/12/26

株価＆PERの推移

開示資料

決算

株式

チャート