7013 IHI

PER

2020/02/14

2019/09/13～2020/02/14

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
02/14	2,765	2,805	2,737	2,802	+0.25%	772,700	4334億1323万	+1.6%	51.67	1.53
02/13	2,837	2,851	2,791	2,795	-1.41%	595,900	4323億3047万	+1.64%	51.54	1.52
02/12	2,860	2,860	2,782	2,835	-1.19%	1,215,900	4385億1766万	+3.32%	52.28	1.55
02/10	2,812	2,884	2,804	2,869	-0.03%	1,237,500	4437億7678万	+4.94%	52.91	1.57
02/07	2,778	2,880	2,778	2,870	+4.36%	2,408,200	4439億3146万	+5.44%	52.93	1.57
02/06	2,706	2,804	2,706	2,750	+3.89%	1,373,900	4253億6987万	+1.44%	50.71	1.5
02/05	2,651	2,665	2,621	2,647	+2.2%	630,000	4094億3783万	-2.11%	48.81	1.44
02/04	2,572	2,594	2,526	2,590	+0.31%	1,021,000	4006億2108万	-4%	47.76	1.41
02/03	2,522	2,591	2,516	2,582	-1.79%	1,025,200	3993億8364万	-4.19%	47.62	1.41
01/31	2,638	2,666	2,610	2,629	+0.46%	1,117,800	4066億5359万	-2.34%	48.48	1.43
01/30	2,718	2,731	2,595	2,617	-5.59%	2,055,100	4047億9743万	-2.68%	48.26	1.43
01/29	2,758	2,788	2,737	2,772	+1.69%	788,600	4287億7283万	+3.28%	51.12	1.51
01/28	2,749	2,782	2,711	2,726	-0.29%	1,244,000	4216億5755万	+1.94%	50.27	1.49
01/27	2,726	2,759	2,710	2,734	-1.97%	682,400	4228億9499万	+2.44%	50.42	1.49
01/24	2,811	2,813	2,778	2,789	+0.11%	580,800	4314億239万	+4.69%	51.43	1.52
01/23	2,817	2,830	2,780	2,786	-2.18%	773,000	4309億3835万	+4.89%	51.38	1.52
01/22	2,833	2,863	2,822	2,848	+0.07%	697,000	4405億2850万	+7.63%	52.52	1.55
01/21	2,847	2,878	2,825	2,846	+0.39%	1,203,300	4402億1914万	+8.05%	52.48	1.55
01/20	2,772	2,847	2,763	2,835	+2.38%	868,300	4385億1766万	+8.08%	52.28	1.55
01/17	2,760	2,771	2,730	2,769	+1.35%	882,400	4283億879万	+5.85%	51.06	1.51
01/16	2,784	2,793	2,718	2,732	-3.09%	1,439,900	4225億8563万	+4.79%	50.38	1.49
01/15	2,864	2,864	2,792	2,819	-2.46%	1,470,300	4360億4279万	+8.38%	51.99	1.54
01/14	2,825	2,890	2,811	2,890	+3.88%	2,261,500	4470億2506万	+11.5%	53.3	1.58
01/10	2,696	2,784	2,687	2,782	+5.14%	2,823,400	4303億1963万	+7.87%	51.3	1.52
01/09	2,660	2,687	2,631	2,646	+1.73%	1,086,200	4092億8315万	+2.92%	48.8	1.44
01/08	2,579	2,615	2,555	2,601	-1.07%	1,168,300	4023億2256万	+1.29%	47.97	1.42
01/07	2,587	2,629	2,569	2,629	+1.9%	897,600	4066億5359万	+2.42%	48.48	1.43
01/06	2,527	2,587	2,515	2,580	+0.23%	970,600	3990億7428万	+0.62%	47.58	1.41
2019
12/30	2,592	2,592	2,548	2,574	-0.73%	628,500	3981億4620万	+0.51%	47.47	1.4
12/27	2,584	2,617	2,584	2,593	+0.43%	977,400	4010億8512万	+1.25%	47.82	1.41
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

7013 IHI

PER

2019/09/13～2020/02/14

株価＆PERの推移

開示資料

決算

株式

チャート