PER
2019/08/09~2020/01/09
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 |
01/09 | 841 | 846 | 836 | 838 | +0.96% | 60,600 | 331億1082万 | -5.52% | - | 0.58 |
01/08 | 844 | 844 | 824 | 830 | -2.92% | 109,200 | 327億9473万 | -6.53% | - | 0.57 |
01/07 | 850 | 860 | 849 | 855 | +1.18% | 65,300 | 337億8252万 | -3.82% | - | 0.59 |
01/06 | 852 | 852 | 834 | 845 | -1.74% | 131,400 | 333億8741万 | -5.06% | - | 0.58 |
2019 |
12/30 | 875 | 880 | 860 | 860 | -1.6% | 89,800 | 339億8008万 | -3.48% | - | 0.59 |
12/27 | 863 | 885 | 863 | 874 | +2.34% | 98,300 | 345億3325万 | -1.91% | - | 0.6 |
12/26 | 835 | 856 | 832 | 854 | +1.3% | 105,500 | 337億4301万 | -4.15% | - | 0.59 |
12/25 | 860 | 868 | 836 | 843 | -2.99% | 131,300 | 333億838万 | -5.39% | - | 0.58 |
12/24 | 879 | 881 | 865 | 869 | -1.47% | 64,100 | 343億3569万 | -2.47% | - | 0.6 |
12/23 | 900 | 901 | 879 | 882 | -1.89% | 72,900 | 348億4934万 | -1.12% | - | 0.61 |
12/20 | 914 | 915 | 895 | 899 | -1.64% | 89,300 | 355億2104万 | +0.67% | - | 0.62 |
12/19 | 914 | 917 | 910 | 914 | +0.66% | 38,200 | 361億1371万 | +2.35% | - | 0.63 |
12/18 | 924 | 924 | 904 | 908 | -0.87% | 46,100 | 358億7664万 | +1.79% | - | 0.63 |
12/17 | 928 | 928 | 909 | 916 | -0.33% | 59,900 | 361億9274万 | +2.69% | - | 0.63 |
12/16 | 930 | 932 | 918 | 919 | -0.33% | 34,600 | 363億1127万 | +3.03% | - | 0.64 |
12/13 | 932 | 939 | 922 | 922 | +1.99% | 77,700 | 364億2981万 | +3.25% | - | 0.64 |
12/12 | 920 | 923 | 904 | 904 | -0.88% | 31,500 | 357億1860万 | +1.23% | - | 0.62 |
12/11 | 920 | 926 | 911 | 912 | -1.19% | 44,400 | 360億3469万 | +2.01% | - | 0.63 |
12/10 | 928 | 928 | 921 | 923 | -0.65% | 42,000 | 364億6932万 | +3.24% | - | 0.64 |
12/09 | 940 | 940 | 925 | 929 | +0.43% | 64,700 | 367億639万 | +3.91% | - | 0.64 |
12/06 | 928 | 943 | 925 | 925 | +0.33% | 129,000 | 365億4834万 | +3.7% | - | 0.64 |
12/05 | 886 | 929 | 886 | 922 | +4.54% | 108,600 | 364億2981万 | +3.48% | - | 0.64 |
12/04 | 865 | 882 | 862 | 882 | +0.68% | 124,600 | 348億4934万 | -0.68% | - | 0.61 |
12/03 | 869 | 878 | 861 | 876 | +0.34% | 103,200 | 346億1227万 | -1.35% | - | 0.61 |
12/02 | 874 | 880 | 869 | 873 | +1.63% | 69,900 | 344億9373万 | -1.69% | - | 0.6 |
11/29 | 865 | 876 | 859 | 859 | -0.69% | 54,400 | 339億4057万 | -3.16% | - | 0.59 |
11/28 | 873 | 878 | 862 | 865 | -1.14% | 49,700 | 341億7764万 | -2.59% | - | 0.6 |
11/27 | 868 | 878 | 858 | 875 | +0.81% | 66,100 | 345億7276万 | -1.35% | - | 0.6 |
11/26 | 879 | 884 | 868 | 868 | -0.23% | 38,600 | 342億9617万 | -2.14% | - | 0.6 |
11/25 | 866 | 874 | 861 | 870 | +1.87% | 32,500 | 343億7520万 | -1.81% | - | 0.6 |
11/22 | 860 | 865 | 854 | 854 | 0% | 50,000 | 337億4301万 | -3.61% | - | 0.59 |
11/21 | 863 | 869 | 841 | 854 | -1.04% | 57,100 | 337億4301万 | -3.61% | - | 0.59 |
11/20 | 880 | 889 | 860 | 863 | -3.03% | 72,300 | 340億9862万 | -2.6% | - | 0.6 |
11/19 | 897 | 902 | 889 | 890 | -1.33% | 31,800 | 351億6543万 | +0.56% | - | 0.62 |
11/18 | 910 | 915 | 896 | 902 | -0.33% | 41,000 | 356億3957万 | +2.27% | - | 0.62 |
11/15 | 877 | 914 | 872 | 905 | +3.31% | 94,300 | 357億5811万 | +2.96% | - | 0.63 |
11/14 | 905 | 905 | 875 | 876 | -3.63% | 81,300 | 346億1227万 | 0% | - | 0.61 |
11/13 | 927 | 927 | 909 | 909 | -2.68% | 47,000 | 359億1616万 | +4.24% | - | 0.63 |
11/12 | 934 | 940 | 920 | 934 | +0.32% | 54,800 | 369億395万 | +7.73% | - | 0.65 |
11/11 | 935 | 956 | 928 | 931 | +0.98% | 133,200 | 367億8541万 | +8% | - | 0.64 |
11/08 | 936 | 938 | 917 | 922 | +0.11% | 63,100 | 364億2981万 | +7.58% | - | 0.64 |
11/07 | 930 | 930 | 912 | 921 | -0.86% | 42,600 | 363億9030万 | +7.97% | - | 0.64 |
11/06 | 938 | 964 | 922 | 929 | +0.43% | 221,300 | 367億639万 | +9.68% | - | 0.64 |
11/05 | 878 | 928 | 878 | 925 | +5.11% | 220,100 | 365億4834万 | +9.86% | - | 0.64 |
11/01 | 869 | 881 | 868 | 880 | -0.11% | 49,900 | 347億7032万 | +5.01% | - | 0.61 |
10/31 | 860 | 881 | 846 | 881 | +2.8% | 137,300 | 348億983万 | +5.51% | - | 0.61 |
10/30 | 868 | 873 | 856 | 857 | -2.17% | 272,000 | 338億6155万 | +2.88% | - | 0.59 |
10/29 | 885 | 893 | 875 | 876 | -0.45% | 118,200 | 346億1227万 | +5.29% | - | 0.61 |
10/28 | 872 | 885 | 866 | 880 | +2.21% | 68,500 | 347億7032万 | +5.9% | - | 0.61 |
10/25 | 864 | 870 | 855 | 861 | -0.58% | 88,000 | 340億1959万 | +3.99% | - | 0.6 |
10/24 | 866 | 872 | 853 | 866 | +1.41% | 58,900 | 342億1715万 | +4.59% | - | 0.6 |
10/23 | 857 | 858 | 839 | 854 | -0.12% | 93,000 | 337億4301万 | +3.39% | - | 0.59 |
10/21 | 865 | 866 | 852 | 855 | -0.47% | 31,500 | 337億8252万 | +3.64% | - | 0.59 |
10/18 | 862 | 877 | 858 | 859 | -0.35% | 68,900 | 339億4057万 | +4.37% | - | 0.59 |
10/17 | 864 | 873 | 859 | 862 | +0.35% | 49,600 | 340億5910万 | +4.99% | - | 0.6 |
10/16 | 870 | 881 | 852 | 859 | +0.82% | 113,000 | 339億4057万 | +5.14% | - | 0.59 |
10/15 | 850 | 871 | 850 | 852 | +2.53% | 85,900 | 336億6399万 | +4.8% | - | 0.59 |
10/11 | 834 | 835 | 824 | 831 | 0% | 53,300 | 328億3424万 | +2.72% | - | 0.57 |
10/10 | 820 | 837 | 820 | 831 | +2.09% | 99,500 | 328億3424万 | +3.1% | - | 0.57 |
10/09 | 819 | 828 | 811 | 814 | -1.45% | 84,800 | 321億6254万 | +1.5% | - | 0.56 |
10/08 | 799 | 832 | 799 | 826 | +4.69% | 92,300 | 326億3668万 | +3.51% | - | 0.57 |
10/07 | 799 | 800 | 780 | 789 | -0.38% | 74,100 | 311億7475万 | -0.63% | - | 0.55 |
10/04 | 791 | 799 | 786 | 792 | +0.25% | 46,900 | 312億9328万 | +0.25% | - | 0.55 |
10/03 | 799 | 799 | 786 | 790 | -3.66% | 75,300 | 312億1426万 | +0.51% | - | 0.55 |
10/02 | 795 | 826 | 795 | 820 | +1.23% | 75,400 | 323億9961万 | +4.73% | - | 0.57 |
10/01 | 775 | 810 | 773 | 810 | +4.92% | 130,600 | 320億449万 | +4.25% | - | 0.56 |
09/30 | 795 | 800 | 765 | 772 | -3.62% | 188,900 | 305億305万 | -0.13% | - | 0.53 |
09/27 | 816 | 816 | 794 | 801 | -3.26% | 83,700 | 316億4889万 | +4.03% | - | 0.55 |
09/26 | 830 | 837 | 819 | 828 | +1.1% | 93,800 | 327億1571万 | +8.09% | - | 0.57 |
09/25 | 820 | 821 | 810 | 819 | -0.49% | 63,300 | 323億6010万 | +7.48% | - | 0.57 |
09/24 | 826 | 827 | 812 | 823 | -0.96% | 115,200 | 325億1815万 | +8.72% | - | 0.57 |
09/20 | 838 | 841 | 824 | 831 | -0.95% | 104,100 | 328億3424万 | +10.51% | - | 0.57 |
09/19 | 827 | 851 | 827 | 839 | +2.44% | 133,000 | 331億5033万 | +12.32% | - | 0.58 |
09/18 | 846 | 846 | 810 | 819 | -3.19% | 132,100 | 323億6010万 | +10.23% | - | 0.57 |
09/17 | 840 | 861 | 829 | 846 | +1.68% | 140,000 | 334億2692万 | +14.48% | - | 0.58 |
09/13 | 830 | 844 | 820 | 832 | +0.6% | 160,300 | 328億7375万 | +13.2% | - | 0.57 |
09/12 | 823 | 835 | 814 | 827 | +1.47% | 118,600 | 326億7619万 | +12.98% | - | 0.57 |
09/11 | 792 | 818 | 792 | 815 | +2.9% | 108,600 | 322億205万 | +11.8% | - | 0.56 |
09/10 | 775 | 794 | 774 | 792 | +2.46% | 44,300 | 312億9328万 | +8.94% | - | 0.55 |
09/09 | 762 | 775 | 758 | 773 | +1.84% | 60,100 | 305億4256万 | +6.33% | - | 0.53 |
09/06 | 760 | 767 | 758 | 759 | +0.26% | 43,300 | 299億8940万 | +4.12% | - | 0.52 |
09/05 | 738 | 762 | 738 | 757 | +3.27% | 76,800 | 299億1037万 | +3.13% | - | 0.52 |
09/04 | 733 | 740 | 725 | 733 | -0.81% | 74,400 | 289億6209万 | -0.95% | - | 0.51 |
09/03 | 727 | 742 | 720 | 739 | +2.21% | 58,100 | 291億9916万 | -1.07% | - | 0.51 |
09/02 | 722 | 729 | 716 | 723 | +1.26% | 81,200 | 285億6697万 | -3.86% | - | 0.5 |
08/30 | 706 | 723 | 706 | 714 | +2.15% | 125,400 | 282億1137万 | -5.8% | - | 0.49 |
08/29 | 700 | 707 | 689 | 699 | +0.72% | 47,500 | 276億1869万 | -8.51% | - | 0.48 |
08/28 | 697 | 699 | 689 | 694 | -0.86% | 54,500 | 274億2113万 | -9.99% | - | 0.48 |
08/27 | 697 | 709 | 695 | 700 | +1.74% | 109,900 | 276億5820万 | -10.03% | - | 0.48 |
08/26 | 689 | 694 | 681 | 688 | -2.41% | 96,900 | 271億8406万 | -12.24% | - | 0.48 |
08/23 | 700 | 709 | 696 | 705 | +1.15% | 34,300 | 278億5576万 | -10.65% | - | 0.49 |
08/22 | 715 | 715 | 693 | 697 | -1.41% | 103,800 | 275億3967万 | -11.99% | - | 0.48 |
08/21 | 710 | 720 | 707 | 707 | -2.21% | 57,100 | 279億3479万 | -11.29% | - | 0.49 |
08/20 | 704 | 723 | 702 | 723 | +3.43% | 97,300 | 285億6697万 | -9.74% | - | 0.5 |
08/19 | 701 | 707 | 693 | 699 | +1.16% | 171,700 | 276億1869万 | -13.17% | - | 0.48 |
08/16 | 710 | 710 | 690 | 691 | -3.36% | 223,100 | 273億260万 | -14.8% | - | 0.48 |
08/15 | 699 | 717 | 686 | 715 | -0.28% | 148,500 | 282億5088万 | -12.38% | - | 0.49 |
08/14 | 728 | 735 | 710 | 717 | -0.28% | 131,600 | 283億2990万 | -12.67% | - | 0.5 |
08/13 | 736 | 737 | 716 | 719 | -4.01% | 118,300 | 284億893万 | -12.95% | - | 0.5 |
08/09 | 760 | 761 | 737 | 749 | -0.53% | 88,200 | 295億9428万 | -9.87% | - | 0.52 |