PER
2019/08/23~2020/01/23
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 |
01/23 | 1,537 | 1,552 | 1,526 | 1,528 | -1.36% | 78,500 | 688億9955万 | -2.24% | 34.72 | 1.23 |
01/22 | 1,525 | 1,551 | 1,523 | 1,549 | +1.24% | 98,400 | 698億4647万 | -1.02% | 35.2 | 1.25 |
01/21 | 1,545 | 1,546 | 1,523 | 1,530 | -1.03% | 83,900 | 689億8974万 | -2.3% | 34.76 | 1.23 |
01/20 | 1,546 | 1,555 | 1,542 | 1,546 | +0.78% | 68,800 | 697億1120万 | -1.47% | 35.13 | 1.25 |
01/17 | 1,521 | 1,549 | 1,520 | 1,534 | +2.06% | 190,000 | 691億7010万 | -2.36% | 34.86 | 1.24 |
01/16 | 1,508 | 1,509 | 1,487 | 1,503 | -0.73% | 255,400 | 677億7227万 | -4.45% | 34.15 | 1.21 |
01/15 | 1,522 | 1,524 | 1,499 | 1,514 | -1.43% | 144,700 | 682億6827万 | -4.06% | 34.4 | 1.22 |
01/14 | 1,544 | 1,548 | 1,514 | 1,536 | -1.09% | 166,400 | 692億6028万 | -2.85% | 34.9 | 1.24 |
01/10 | 1,559 | 1,562 | 1,542 | 1,553 | +0.58% | 121,600 | 700億2684万 | -1.83% | 35.29 | 1.25 |
01/09 | 1,544 | 1,551 | 1,541 | 1,544 | +2.52% | 152,100 | 696億2101万 | -2.4% | 35.08 | 1.24 |
01/08 | 1,515 | 1,516 | 1,492 | 1,506 | -2.46% | 159,300 | 679億754万 | -4.8% | 34.22 | 1.21 |
01/07 | 1,528 | 1,557 | 1,528 | 1,544 | -0.58% | 192,200 | 696億2101万 | -2.53% | 35.08 | 1.24 |
01/06 | 1,537 | 1,553 | 1,527 | 1,553 | -1.4% | 163,800 | 700億2684万 | -2.02% | 35.29 | 1.25 |
2019 |
12/30 | 1,577 | 1,586 | 1,569 | 1,575 | -1.5% | 73,400 | 710億1885万 | -0.57% | 15.29 | 1.24 |
12/27 | 1,578 | 1,604 | 1,569 | 1,599 | -1.66% | 247,900 | 721億104万 | +1.14% | 15.52 | 1.26 |
12/26 | 1,602 | 1,636 | 1,597 | 1,626 | +2.65% | 284,900 | 733億1850万 | +3.04% | 15.78 | 1.28 |
12/25 | 1,621 | 1,624 | 1,578 | 1,584 | -1.98% | 166,000 | 714億2467万 | +0.7% | 15.38 | 1.25 |
12/24 | 1,591 | 1,628 | 1,582 | 1,616 | +2.08% | 223,100 | 728億6759万 | +2.86% | 15.69 | 1.28 |
12/23 | 1,596 | 1,597 | 1,580 | 1,583 | -0.81% | 95,500 | 713億7958万 | +1.02% | 15.37 | 1.25 |
12/20 | 1,606 | 1,614 | 1,594 | 1,596 | -0.56% | 126,500 | 719億6576万 | +1.92% | 15.49 | 1.26 |
12/19 | 1,595 | 1,619 | 1,589 | 1,605 | +1.71% | 285,800 | 723億7159万 | +2.62% | 15.58 | 1.27 |
12/18 | 1,591 | 1,612 | 1,578 | 1,578 | -0.88% | 203,200 | 711億5412万 | +0.96% | 15.32 | 1.25 |
12/17 | 1,599 | 1,608 | 1,584 | 1,592 | +1.02% | 105,900 | 717億8540万 | +1.86% | 15.45 | 1.26 |
12/16 | 1,588 | 1,593 | 1,566 | 1,576 | -1.81% | 274,100 | 710億6394万 | +0.7% | 15.3 | 1.24 |
12/13 | 1,601 | 1,615 | 1,592 | 1,605 | +2.43% | 266,400 | 723億7159万 | +2.36% | 15.58 | 1.27 |
12/12 | 1,597 | 1,597 | 1,567 | 1,567 | -1.2% | 190,200 | 706億5812万 | -0.32% | 15.21 | 1.24 |
12/11 | 1,605 | 1,607 | 1,578 | 1,586 | -1.25% | 165,200 | 715億1485万 | +0.7% | 15.39 | 1.25 |
12/10 | 1,597 | 1,612 | 1,590 | 1,606 | +0.69% | 157,100 | 724億1668万 | +1.71% | 15.59 | 1.27 |
12/09 | 1,596 | 1,612 | 1,588 | 1,595 | 0% | 179,600 | 719億2067万 | +0.89% | 15.48 | 1.26 |
12/06 | 1,612 | 1,617 | 1,589 | 1,595 | -1.73% | 213,600 | 719億2067万 | +0.76% | 15.48 | 1.26 |
12/05 | 1,615 | 1,636 | 1,613 | 1,623 | +1.82% | 331,000 | 731億8323万 | +2.33% | 15.75 | 1.28 |
12/04 | 1,544 | 1,599 | 1,542 | 1,594 | +2.44% | 315,000 | 718億7558万 | +0.38% | 15.47 | 1.26 |
12/03 | 1,533 | 1,568 | 1,521 | 1,556 | +0.45% | 204,300 | 701億6211万 | -2.26% | 15.1 | 1.23 |
12/02 | 1,542 | 1,561 | 1,542 | 1,549 | +0.19% | 211,400 | 709億119万 | -3.01% | 13.47 | 1.1 |
11/29 | 1,554 | 1,555 | 1,531 | 1,546 | -0.58% | 137,800 | 707億6387万 | -3.44% | 13.44 | 1.09 |
11/28 | 1,556 | 1,573 | 1,545 | 1,555 | -0.19% | 189,600 | 711億7582万 | -3.12% | 13.52 | 1.1 |
11/27 | 1,512 | 1,558 | 1,507 | 1,558 | +1.96% | 288,700 | 713億1314万 | -3.17% | 13.54 | 1.1 |
11/26 | 1,518 | 1,543 | 1,518 | 1,528 | +1.13% | 316,800 | 699億3997万 | -5.21% | 13.28 | 1.08 |
11/25 | 1,534 | 1,538 | 1,506 | 1,511 | -0.53% | 166,500 | 691億6184万 | -6.44% | 13.14 | 1.07 |
11/22 | 1,509 | 1,533 | 1,505 | 1,519 | +0.93% | 185,400 | 695億2802万 | -6.23% | 13.21 | 1.07 |
11/21 | 1,501 | 1,512 | 1,486 | 1,505 | -0.92% | 228,200 | 688億8721万 | -7.33% | 13.08 | 1.06 |
11/20 | 1,500 | 1,531 | 1,490 | 1,519 | -0.2% | 279,200 | 695億2802万 | -6.7% | 13.21 | 1.07 |
11/19 | 1,547 | 1,548 | 1,519 | 1,522 | -2.44% | 370,800 | 696億6534万 | -6.63% | 13.23 | 1.08 |
11/18 | 1,560 | 1,579 | 1,550 | 1,560 | -0.06% | 282,500 | 714億468万 | -4.47% | 13.56 | 1.1 |
11/15 | 1,570 | 1,573 | 1,548 | 1,561 | -0.13% | 282,000 | 714億5045万 | -4.53% | 13.57 | 1.1 |
11/14 | 1,577 | 1,593 | 1,558 | 1,563 | -2.01% | 309,300 | 715億4200万 | -4.46% | 13.59 | 1.11 |
11/13 | 1,608 | 1,623 | 1,577 | 1,595 | -1.48% | 430,000 | 730億671万 | -2.51% | 13.87 | 1.13 |
11/12 | 1,602 | 1,634 | 1,591 | 1,619 | -3.17% | 402,200 | 741億524万 | -0.92% | 14.07 | 1.15 |
11/11 | 1,710 | 1,710 | 1,667 | 1,672 | -1.53% | 213,300 | 765億3117万 | +2.58% | 14.54 | 1.18 |
11/08 | 1,680 | 1,726 | 1,674 | 1,698 | +2.85% | 371,400 | 777億2125万 | +4.49% | 14.76 | 1.2 |
11/07 | 1,669 | 1,674 | 1,646 | 1,651 | -0.9% | 107,300 | 755億6995万 | +1.91% | 14.35 | 1.17 |
11/06 | 1,669 | 1,669 | 1,645 | 1,666 | -0.18% | 174,000 | 762億5654万 | +3.16% | 14.48 | 1.18 |
11/05 | 1,676 | 1,687 | 1,661 | 1,669 | +1.71% | 168,300 | 763億9385万 | +3.66% | 14.51 | 1.18 |
11/01 | 1,644 | 1,654 | 1,632 | 1,641 | -1.74% | 108,000 | 751億1223万 | +2.31% | 14.27 | 1.16 |
10/31 | 1,676 | 1,676 | 1,638 | 1,670 | -0.12% | 205,800 | 764億3963万 | +4.44% | 14.52 | 1.18 |
10/30 | 1,695 | 1,695 | 1,671 | 1,672 | -1.59% | 170,500 | 765億3117万 | +4.96% | 14.54 | 1.18 |
10/29 | 1,671 | 1,701 | 1,665 | 1,699 | +1.92% | 194,700 | 777億6702万 | +7.06% | 14.77 | 1.2 |
10/28 | 1,660 | 1,670 | 1,655 | 1,667 | +0.54% | 140,500 | 763億231万 | +5.44% | 14.49 | 1.18 |
10/25 | 1,660 | 1,662 | 1,640 | 1,658 | +0.42% | 105,200 | 758億9036万 | +5.14% | 14.41 | 1.17 |
10/24 | 1,654 | 1,662 | 1,641 | 1,651 | +0.3% | 121,300 | 755億6995万 | +4.83% | 14.35 | 1.17 |
10/23 | 1,623 | 1,652 | 1,607 | 1,646 | +1.11% | 192,500 | 753億4109万 | +4.64% | 14.31 | 1.16 |
10/21 | 1,628 | 1,631 | 1,621 | 1,628 | +0.37% | 70,800 | 745億1719万 | +3.63% | 14.15 | 1.15 |
10/18 | 1,627 | 1,637 | 1,611 | 1,622 | -0.31% | 102,000 | 742億4256万 | +3.38% | 14.1 | 1.15 |
10/17 | 1,610 | 1,637 | 1,606 | 1,627 | +1.12% | 193,100 | 744億7142万 | +3.9% | 14.14 | 1.15 |
10/16 | 1,637 | 1,662 | 1,600 | 1,609 | -0.74% | 243,200 | 736億4752万 | +3.07% | 13.99 | 1.14 |
10/15 | 1,609 | 1,627 | 1,607 | 1,621 | +2.92% | 239,100 | 741億9679万 | +4.24% | 14.09 | 1.15 |
10/11 | 1,584 | 1,585 | 1,552 | 1,575 | -0.57% | 229,400 | 720億9126万 | +1.68% | 13.69 | 1.11 |
10/10 | 1,601 | 1,601 | 1,564 | 1,584 | -1.43% | 144,000 | 725億321万 | +2.66% | 13.77 | 1.12 |
10/09 | 1,574 | 1,621 | 1,566 | 1,607 | +1.26% | 218,900 | 735億5598万 | +4.49% | 13.97 | 1.14 |
10/08 | 1,575 | 1,601 | 1,567 | 1,587 | +1.8% | 195,900 | 726億4053万 | +3.59% | 13.8 | 1.12 |
10/07 | 1,550 | 1,576 | 1,544 | 1,559 | +0.58% | 169,400 | 713億5891万 | +2.1% | 13.55 | 1.1 |
10/04 | 1,534 | 1,559 | 1,517 | 1,550 | +1.51% | 246,100 | 709億4696万 | +1.91% | 13.47 | 1.1 |
10/03 | 1,529 | 1,537 | 1,496 | 1,527 | -1.55% | 233,600 | 698億9420万 | +0.73% | 13.27 | 1.08 |
10/02 | 1,531 | 1,561 | 1,530 | 1,551 | -0.83% | 245,900 | 709億9273万 | +2.58% | 13.48 | 1.1 |
10/01 | 1,542 | 1,572 | 1,537 | 1,564 | +2.16% | 149,100 | 715億8777万 | +3.78% | 13.6 | 1.11 |
09/30 | 1,529 | 1,542 | 1,518 | 1,531 | -0.84% | 218,000 | 700億7729万 | +1.86% | 13.31 | 1.08 |
09/27 | 1,552 | 1,557 | 1,518 | 1,544 | +1.65% | 218,300 | 706億7232万 | +3.07% | 13.42 | 1.09 |
09/26 | 1,525 | 1,555 | 1,514 | 1,519 | +1.61% | 250,000 | 695億2802万 | +1.95% | 13.21 | 1.07 |
09/25 | 1,495 | 1,495 | 1,467 | 1,495 | -1.84% | 279,500 | 684億2948万 | +0.67% | 13 | 1.06 |
09/24 | 1,535 | 1,547 | 1,521 | 1,523 | -0.98% | 217,200 | 697億1111万 | +2.84% | 13.24 | 1.08 |
09/20 | 1,559 | 1,562 | 1,536 | 1,538 | -0.65% | 218,300 | 703億9769万 | +4.27% | 13.37 | 1.09 |
09/19 | 1,568 | 1,590 | 1,544 | 1,548 | -0.83% | 308,800 | 708億5541万 | +5.38% | 13.46 | 1.09 |
09/18 | 1,580 | 1,588 | 1,550 | 1,561 | -2.19% | 269,500 | 714億5045万 | +6.48% | 13.57 | 1.1 |
09/17 | 1,586 | 1,611 | 1,580 | 1,596 | -1.42% | 223,800 | 730億5248万 | +9.32% | 13.87 | 1.13 |
09/13 | 1,605 | 1,630 | 1,588 | 1,619 | +1.25% | 415,300 | 741億524万 | +11.81% | 14.07 | 1.15 |
09/12 | 1,580 | 1,603 | 1,566 | 1,599 | +2.24% | 282,700 | 731億8980万 | +11.35% | 13.9 | 1.13 |
09/11 | 1,554 | 1,579 | 1,549 | 1,564 | +0.64% | 258,300 | 715億8777万 | +9.83% | 13.6 | 1.11 |
09/10 | 1,505 | 1,560 | 1,505 | 1,554 | +4.02% | 421,100 | 711億3005万 | +9.9% | 13.51 | 1.1 |
09/09 | 1,495 | 1,502 | 1,478 | 1,494 | +1.63% | 228,700 | 683億8371万 | +6.33% | 12.99 | 1.06 |
09/06 | 1,480 | 1,485 | 1,466 | 1,470 | -0.07% | 169,600 | 672億8518万 | +5.08% | 12.78 | 1.04 |
09/05 | 1,441 | 1,478 | 1,437 | 1,471 | +3.16% | 164,700 | 673億3095万 | +5.22% | 12.79 | 1.04 |
09/04 | 1,439 | 1,444 | 1,416 | 1,426 | -2.33% | 232,400 | 652億7120万 | +2.15% | 12.4 | 1.01 |
09/03 | 1,435 | 1,463 | 1,432 | 1,460 | +0.69% | 176,700 | 668億2746万 | +4.51% | 12.69 | 1.03 |
09/02 | 1,463 | 1,463 | 1,446 | 1,450 | -0.75% | 121,000 | 663億6973万 | +3.87% | 12.61 | 1.03 |
08/30 | 1,431 | 1,471 | 1,431 | 1,461 | +3.54% | 222,200 | 668億7323万 | +4.66% | 12.7 | 1.03 |
08/29 | 1,436 | 1,440 | 1,395 | 1,411 | -1.4% | 230,100 | 645億8462万 | +1.07% | 12.27 | 1 |
08/28 | 1,429 | 1,447 | 1,427 | 1,431 | +0.21% | 134,400 | 655億6万 | +2.36% | 12.44 | 1.01 |
08/27 | 1,419 | 1,432 | 1,407 | 1,428 | +1.2% | 248,000 | 653億6275万 | +2.15% | 12.41 | 1.01 |
08/26 | 1,422 | 1,431 | 1,401 | 1,411 | -3.75% | 448,400 | 645億8462万 | +1% | 12.27 | 1 |
08/23 | 1,424 | 1,492 | 1,423 | 1,466 | +3.02% | 606,800 | 671億209万 | +5.01% | 12.74 | 1.04 |