PER
2019/09/20~2020/02/20
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 |
02/20 | 2,842 | 2,862 | 2,831 | 2,852 | +0.85% | 354,300 | 3066億1553万 | -1.59% | 15.64 | 1.72 |
02/19 | 2,908 | 2,910 | 2,828 | 2,828 | -2.75% | 587,300 | 3040億3532万 | -2.55% | 15.51 | 1.7 |
02/18 | 2,920 | 2,937 | 2,903 | 2,908 | -0.45% | 327,000 | 3126億3603万 | 0% | 15.95 | 1.75 |
02/17 | 2,891 | 2,926 | 2,846 | 2,921 | -0.48% | 345,200 | 3140億3365万 | +0.34% | 16.02 | 1.76 |
02/14 | 2,940 | 2,953 | 2,925 | 2,935 | 0% | 450,600 | 3155億3877万 | +0.72% | 16.09 | 1.77 |
02/13 | 2,915 | 2,947 | 2,899 | 2,935 | +1.28% | 375,900 | 3155億3877万 | +0.69% | 16.09 | 1.77 |
02/12 | 2,922 | 2,927 | 2,882 | 2,898 | -0.58% | 407,700 | 3115億6094万 | -0.65% | 15.89 | 1.75 |
02/10 | 2,890 | 2,934 | 2,887 | 2,915 | -0.14% | 428,400 | 3133億8860万 | -0.14% | 15.98 | 1.76 |
02/07 | 2,946 | 2,946 | 2,909 | 2,919 | -1.05% | 253,300 | 3138億1863万 | -0.14% | 16.01 | 1.76 |
02/06 | 2,931 | 2,981 | 2,917 | 2,950 | +2.4% | 430,500 | 3171億5141万 | +0.82% | 16.18 | 1.78 |
02/05 | 2,856 | 2,891 | 2,842 | 2,881 | +1.8% | 602,200 | 3097億3329万 | -1.61% | 15.8 | 1.74 |
02/04 | 2,818 | 2,837 | 2,802 | 2,830 | -0.56% | 584,600 | 3042億5033万 | -3.51% | 15.52 | 1.71 |
02/03 | 2,807 | 2,871 | 2,804 | 2,846 | -1.86% | 629,400 | 3059億7048万 | -3.2% | 15.61 | 1.72 |
01/31 | 2,888 | 2,904 | 2,862 | 2,900 | +1.83% | 445,400 | 3117億7596万 | -1.59% | 15.9 | 1.75 |
01/30 | 2,866 | 2,866 | 2,832 | 2,848 | -0.84% | 253,000 | 3061億8550万 | -3.56% | 15.62 | 1.72 |
01/29 | 2,847 | 2,872 | 2,842 | 2,872 | +0.63% | 220,400 | 3087億6571万 | -3.01% | 15.75 | 1.73 |
01/28 | 2,808 | 2,855 | 2,802 | 2,854 | -0.14% | 288,400 | 3068億3055万 | -3.84% | 15.65 | 1.72 |
01/27 | 2,847 | 2,861 | 2,820 | 2,858 | -1.55% | 262,100 | 3072億6059万 | -4% | 15.67 | 1.72 |
01/24 | 2,906 | 2,908 | 2,883 | 2,903 | +0.31% | 220,400 | 3120億9849万 | -2.81% | 15.92 | 1.75 |
01/23 | 2,944 | 2,947 | 2,881 | 2,894 | -1.7% | 355,700 | 3111億3091万 | -3.4% | 15.87 | 1.74 |
01/22 | 2,934 | 2,954 | 2,926 | 2,944 | +0.27% | 146,300 | 3165億636万 | -1.96% | 16.14 | 1.77 |
01/21 | 2,963 | 2,965 | 2,932 | 2,936 | -0.94% | 90,400 | 3156億4628万 | -2.43% | 16.1 | 1.77 |
01/20 | 2,970 | 2,985 | 2,964 | 2,964 | +0.75% | 121,900 | 3186億5653万 | -1.72% | 16.25 | 1.79 |
01/17 | 2,956 | 2,964 | 2,928 | 2,942 | +0.58% | 252,500 | 3162億9134万 | -2.65% | 16.13 | 1.77 |
01/16 | 2,938 | 2,958 | 2,923 | 2,925 | -0.75% | 189,600 | 3144億6369万 | -3.4% | 16.04 | 1.76 |
01/15 | 2,970 | 2,979 | 2,930 | 2,947 | -1.01% | 156,800 | 3168億2888万 | -2.87% | 16.16 | 1.78 |
01/14 | 2,985 | 3,005 | 2,954 | 2,977 | -0.37% | 206,700 | 3200億5415万 | -1.98% | 16.32 | 1.79 |
01/10 | 2,977 | 3,005 | 2,976 | 2,988 | -0.23% | 166,100 | 3212億3675万 | -1.65% | 16.38 | 1.8 |
01/09 | 2,996 | 3,015 | 2,987 | 2,995 | +1.59% | 150,600 | 3219億8931万 | -1.51% | 16.42 | 1.81 |
01/08 | 2,926 | 2,962 | 2,902 | 2,948 | -1.63% | 404,800 | 3169億3639万 | -3.06% | 16.17 | 1.78 |
01/07 | 2,965 | 3,000 | 2,964 | 2,997 | +1.59% | 197,900 | 3222億433万 | -1.58% | 16.43 | 1.81 |
01/06 | 2,970 | 2,972 | 2,931 | 2,950 | -1.67% | 366,900 | 3171億5141万 | -3.15% | 16.18 | 1.78 |
2019 |
12/30 | 3,005 | 3,020 | 2,996 | 3,000 | -0.33% | 83,800 | 3225億2686万 | -1.61% | 16.45 | 1.81 |
12/27 | 3,030 | 3,035 | 3,010 | 3,010 | +0.33% | 86,400 | 3236億195万 | -1.34% | 16.51 | 1.81 |
12/26 | 2,985 | 3,015 | 2,978 | 3,000 | +0.4% | 155,200 | 3225億2686万 | -1.7% | 16.45 | 1.81 |
12/25 | 3,015 | 3,015 | 2,974 | 2,988 | -0.73% | 140,800 | 3212億3675万 | -2.06% | 16.38 | 1.8 |
12/24 | 3,015 | 3,030 | 2,993 | 3,010 | -0.5% | 200,100 | 3236億195万 | -1.31% | 16.51 | 1.81 |
12/23 | 3,040 | 3,050 | 3,010 | 3,025 | -1.14% | 142,400 | 3252億1458万 | -0.82% | 16.59 | 1.82 |
12/20 | 3,050 | 3,060 | 3,030 | 3,060 | +0.33% | 115,400 | 3289億7739万 | +0.36% | 16.78 | 1.84 |
12/19 | 3,065 | 3,075 | 3,045 | 3,050 | +0.16% | 144,900 | 3279億230万 | +0.1% | 16.72 | 1.84 |
12/18 | 3,070 | 3,070 | 3,015 | 3,045 | -0.98% | 210,600 | 3273億6476万 | 0% | 16.7 | 1.84 |
12/17 | 3,115 | 3,115 | 3,060 | 3,075 | -0.49% | 197,500 | 3305億9003万 | +1.02% | 16.86 | 1.85 |
12/16 | 3,110 | 3,110 | 3,080 | 3,090 | -1.44% | 200,100 | 3322億266万 | +1.54% | 16.94 | 1.86 |
12/13 | 3,135 | 3,145 | 3,110 | 3,135 | +1.62% | 302,200 | 3370億4057万 | +3.13% | 17.19 | 1.89 |
12/12 | 3,105 | 3,115 | 3,070 | 3,085 | -0.16% | 172,000 | 3316億6512万 | +1.65% | 16.92 | 1.86 |
12/11 | 3,100 | 3,115 | 3,075 | 3,090 | -0.48% | 136,800 | 3322億266万 | +2.01% | 16.94 | 1.86 |
12/10 | 3,100 | 3,115 | 3,075 | 3,105 | 0% | 150,600 | 3338億1530万 | +2.71% | 17.03 | 1.87 |
12/09 | 3,125 | 3,125 | 3,090 | 3,105 | +0.49% | 252,400 | 3338億1530万 | +2.95% | 17.03 | 1.87 |
12/06 | 3,085 | 3,110 | 3,050 | 3,090 | +0.49% | 205,800 | 3322億266万 | +2.76% | 16.94 | 1.86 |
12/05 | 3,045 | 3,085 | 3,030 | 3,075 | +1.82% | 251,900 | 3305億9003万 | +2.57% | 16.86 | 1.85 |
12/04 | 2,986 | 3,020 | 2,971 | 3,020 | 0% | 250,500 | 3246億7704万 | +1.04% | 16.56 | 1.82 |
12/03 | 3,000 | 3,020 | 2,991 | 3,020 | -0.98% | 171,200 | 3246億7704万 | +1.44% | 16.56 | 1.82 |
12/02 | 3,060 | 3,065 | 3,040 | 3,050 | +1.33% | 237,300 | 3279億230万 | +2.9% | 16.72 | 1.84 |
11/29 | 3,020 | 3,020 | 2,986 | 3,010 | -0.82% | 339,100 | 3236億195万 | +2.03% | 16.51 | 1.81 |
11/28 | 3,020 | 3,055 | 3,020 | 3,035 | +0.17% | 233,400 | 3262億8967万 | +3.34% | 16.64 | 1.83 |
11/27 | 3,015 | 3,045 | 3,010 | 3,030 | +0.33% | 211,200 | 3257億5213万 | +3.66% | 16.61 | 1.83 |
11/26 | 3,070 | 3,075 | 3,020 | 3,020 | -0.82% | 482,500 | 3246億7704万 | +3.85% | 16.56 | 1.82 |
11/25 | 3,055 | 3,065 | 3,035 | 3,045 | +0.5% | 282,500 | 3273億6476万 | +5.25% | 16.7 | 1.84 |
11/22 | 2,987 | 3,045 | 2,987 | 3,030 | +1.81% | 388,000 | 3257億5213万 | +5.28% | 16.61 | 1.83 |
11/21 | 3,030 | 3,030 | 2,934 | 2,976 | -0.07% | 524,300 | 3199億4664万 | +3.95% | 16.32 | 1.79 |
11/20 | 2,975 | 2,995 | 2,958 | 2,978 | -0.9% | 242,900 | 3201億6166万 | +4.49% | 16.33 | 1.8 |
11/19 | 2,997 | 3,025 | 2,975 | 3,005 | -0.17% | 184,600 | 3230億6440万 | +6.03% | 16.48 | 1.81 |
11/18 | 3,005 | 3,035 | 2,972 | 3,010 | 0% | 236,400 | 3236億195万 | +6.89% | 16.51 | 1.81 |
11/15 | 2,983 | 3,025 | 2,968 | 3,010 | +0.97% | 206,200 | 3236億195万 | +7.58% | 16.51 | 1.81 |
11/14 | 3,005 | 3,035 | 2,965 | 2,981 | -1.29% | 388,700 | 3204億8419万 | +7.23% | 16.35 | 1.8 |
11/13 | 3,040 | 3,050 | 3,010 | 3,020 | -1.15% | 457,800 | 3246億7704万 | +9.38% | 16.56 | 1.82 |
11/12 | 3,040 | 3,060 | 3,020 | 3,055 | +0.99% | 320,400 | 3284億3985万 | +11.46% | 16.75 | 1.84 |
11/11 | 3,035 | 3,045 | 3,005 | 3,025 | +0.93% | 317,000 | 3252億1458万 | +11.17% | 16.59 | 1.82 |
11/08 | 2,970 | 3,010 | 2,964 | 2,997 | +1.77% | 624,200 | 3222億433万 | +10.88% | 16.43 | 1.81 |
11/07 | 2,942 | 2,967 | 2,917 | 2,945 | +0.17% | 440,700 | 3166億1386万 | +9.56% | 16.15 | 1.78 |
11/06 | 2,937 | 2,957 | 2,911 | 2,940 | +0.44% | 491,600 | 3160億7632万 | +9.99% | 16.12 | 1.77 |
11/05 | 2,885 | 2,958 | 2,885 | 2,927 | +1.74% | 705,700 | 3146億7870万 | +10.08% | 16.05 | 1.76 |
11/01 | 2,845 | 2,882 | 2,844 | 2,877 | -0.1% | 344,800 | 3093億326万 | +8.69% | 15.78 | 1.73 |
10/31 | 2,841 | 2,881 | 2,828 | 2,880 | +1.52% | 686,800 | 3096億2578万 | +9.26% | 15.79 | 1.74 |
10/30 | 2,731 | 2,863 | 2,711 | 2,837 | +4.49% | 1,443,600 | 3050億290万 | +8.08% | 15.56 | 1.71 |
10/29 | 2,714 | 2,724 | 2,703 | 2,715 | +0.89% | 348,100 | 2918億8681万 | +3.78% | 14.89 | 1.64 |
10/28 | 2,715 | 2,719 | 2,687 | 2,691 | -0.63% | 412,600 | 2893億659万 | +2.95% | 14.76 | 1.62 |
10/25 | 2,705 | 2,710 | 2,693 | 2,708 | +0.37% | 251,700 | 2911億3424万 | +3.68% | 14.85 | 1.63 |
10/24 | 2,704 | 2,715 | 2,694 | 2,698 | +0.48% | 235,300 | 2900億5915万 | +3.37% | 14.79 | 1.63 |
10/23 | 2,679 | 2,687 | 2,644 | 2,685 | +1.86% | 255,200 | 2886億6154万 | +2.95% | 14.72 | 1.62 |
10/21 | 2,664 | 2,665 | 2,632 | 2,636 | -1.09% | 200,200 | 2833億9360万 | +1.23% | 14.45 | 1.59 |
10/18 | 2,681 | 2,688 | 2,655 | 2,665 | +0.26% | 259,000 | 2865億1136万 | +2.42% | 14.61 | 1.61 |
10/17 | 2,676 | 2,677 | 2,648 | 2,658 | -0.11% | 322,300 | 2857億5879万 | +2.35% | 14.57 | 1.6 |
10/16 | 2,683 | 2,683 | 2,646 | 2,661 | +0.95% | 402,800 | 2860億8132万 | +2.78% | 14.59 | 1.6 |
10/15 | 2,630 | 2,650 | 2,606 | 2,636 | +1.82% | 440,600 | 2833億9360万 | +2.13% | 14.45 | 1.59 |
10/11 | 2,597 | 2,599 | 2,575 | 2,589 | +1.25% | 201,300 | 2783億4068万 | +0.58% | 14.2 | 1.56 |
10/10 | 2,570 | 2,574 | 2,542 | 2,557 | +0.04% | 210,700 | 2749億39万 | -0.39% | 14.02 | 1.54 |
10/09 | 2,548 | 2,563 | 2,533 | 2,556 | -0.08% | 339,300 | 2747億9288万 | -0.2% | 14.02 | 1.54 |
10/08 | 2,542 | 2,572 | 2,536 | 2,558 | +1.91% | 504,300 | 2750億790万 | +0.04% | 14.03 | 1.54 |
10/07 | 2,531 | 2,532 | 2,492 | 2,510 | -0.79% | 243,000 | 2698億4747万 | -1.65% | 13.76 | 1.51 |
10/04 | 2,522 | 2,537 | 2,520 | 2,530 | -0.39% | 449,400 | 2719億9765万 | -0.75% | 13.87 | 1.53 |
10/03 | 2,545 | 2,545 | 2,517 | 2,540 | -1.36% | 482,100 | 2730億7274万 | -0.2% | 13.93 | 1.53 |
10/02 | 2,586 | 2,589 | 2,569 | 2,575 | -1.49% | 340,900 | 2768億3555万 | +1.34% | 14.12 | 1.55 |
10/01 | 2,590 | 2,630 | 2,590 | 2,614 | +1.28% | 234,000 | 2810億2840万 | +3.12% | 14.33 | 1.58 |
09/30 | 2,597 | 2,620 | 2,569 | 2,581 | -0.27% | 345,000 | 2774億8061万 | +2.06% | 14.15 | 1.56 |
09/27 | 2,615 | 2,615 | 2,561 | 2,588 | -1.78% | 212,500 | 2782億3317万 | +2.54% | 14.19 | 1.56 |
09/26 | 2,641 | 2,668 | 2,628 | 2,635 | +1.23% | 389,600 | 2832億8609万 | +4.69% | 14.45 | 1.59 |
09/25 | 2,564 | 2,617 | 2,553 | 2,603 | +0.5% | 609,400 | 2798億4580万 | +3.75% | 14.27 | 1.57 |
09/24 | 2,610 | 2,633 | 2,588 | 2,590 | -1.63% | 523,300 | 2784億4819万 | +3.52% | 14.2 | 1.56 |
09/20 | 2,652 | 2,655 | 2,624 | 2,633 | -0.6% | 429,800 | 2830億7107万 | +5.53% | 14.44 | 1.59 |