PER
2019/07/29~2019/12/23
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 |
---|
2019 |
12/23 | 3,890 | 3,890 | 3,830 | 3,845 | -1.16% | 20,900 | 899億2700万 | -1.94% | 14.2 | 1.43 |
12/20 | 3,995 | 3,995 | 3,865 | 3,890 | -2.14% | 39,000 | 909億7947万 | -0.94% | 14.37 | 1.44 |
12/19 | 4,020 | 4,030 | 3,970 | 3,975 | -1.12% | 11,400 | 929億6745万 | +1.09% | 14.68 | 1.47 |
12/18 | 4,010 | 4,040 | 3,980 | 4,020 | +0.63% | 21,800 | 940億1991万 | +2.26% | 14.85 | 1.49 |
12/17 | 4,025 | 4,025 | 3,960 | 3,995 | +0.63% | 12,400 | 934億3521万 | +1.58% | 14.75 | 1.48 |
12/16 | 4,045 | 4,065 | 3,970 | 3,970 | -1.49% | 16,200 | 928億5051万 | +0.79% | 14.66 | 1.47 |
12/13 | 4,100 | 4,100 | 4,010 | 4,030 | +0.62% | 30,200 | 942億5379万 | +2.13% | 14.88 | 1.49 |
12/12 | 4,080 | 4,080 | 3,975 | 4,005 | -1.48% | 25,400 | 936億6909万 | +1.44% | 14.79 | 1.48 |
12/11 | 3,970 | 4,075 | 3,915 | 4,065 | +2.01% | 17,900 | 950億7237万 | +2.89% | 15.01 | 1.51 |
12/10 | 4,030 | 4,055 | 3,985 | 3,985 | 0% | 27,600 | 932億133万 | +0.81% | 14.72 | 1.48 |
12/09 | 3,910 | 3,990 | 3,905 | 3,985 | +2.71% | 18,400 | 932億133万 | +0.5% | 14.72 | 1.48 |
12/06 | 3,840 | 3,885 | 3,830 | 3,880 | -0.13% | 15,000 | 907億4559万 | -2.34% | 14.33 | 1.44 |
12/05 | 3,850 | 3,915 | 3,850 | 3,885 | +0.26% | 17,400 | 908億6253万 | -2.53% | 14.35 | 1.44 |
12/04 | 3,805 | 3,885 | 3,780 | 3,875 | +1.17% | 24,800 | 906億2865万 | -3.13% | 14.31 | 1.44 |
12/03 | 3,825 | 3,845 | 3,805 | 3,830 | -1.03% | 14,700 | 895億7618万 | -4.58% | 14.14 | 1.42 |
12/02 | 3,825 | 3,890 | 3,825 | 3,870 | +0.91% | 14,700 | 905億1171万 | -3.92% | 14.29 | 1.43 |
11/29 | 3,835 | 3,860 | 3,815 | 3,835 | 0% | 14,100 | 896億9312万 | -5.17% | 14.16 | 1.42 |
11/28 | 3,860 | 3,860 | 3,820 | 3,835 | -0.65% | 13,400 | 896億9312万 | -5.54% | 14.16 | 1.42 |
11/27 | 3,900 | 3,905 | 3,855 | 3,860 | -0.9% | 12,600 | 902億7783万 | -5.28% | 14.26 | 1.43 |
11/26 | 3,845 | 3,900 | 3,830 | 3,895 | +1.96% | 25,000 | 910億9641万 | -4.7% | 14.38 | 1.44 |
11/25 | 3,965 | 3,965 | 3,820 | 3,820 | -2.18% | 25,300 | 893億4230万 | -6.76% | 14.11 | 1.42 |
11/22 | 3,875 | 3,920 | 3,875 | 3,905 | +0.77% | 13,000 | 913億3029万 | -5.15% | 14.42 | 1.45 |
11/21 | 3,850 | 3,890 | 3,785 | 3,875 | -1.15% | 34,500 | 906億2865万 | -6.24% | 14.31 | 1.44 |
11/20 | 3,965 | 3,965 | 3,880 | 3,920 | -1.63% | 19,400 | 916億8111万 | -5.5% | 14.48 | 1.45 |
11/19 | 3,990 | 4,010 | 3,960 | 3,985 | -0.25% | 8,200 | 932億133万 | -4.16% | 14.72 | 1.48 |
11/18 | 4,000 | 4,010 | 3,980 | 3,995 | -0.13% | 5,900 | 934億3521万 | -4.1% | 14.75 | 1.48 |
11/15 | 4,000 | 4,030 | 3,990 | 4,000 | +0.88% | 14,600 | 935億5215万 | -4.17% | 14.77 | 1.48 |
11/14 | 4,100 | 4,100 | 3,965 | 3,965 | -2.58% | 13,700 | 927億3357万 | -5.17% | 14.64 | 1.47 |
11/13 | 4,150 | 4,160 | 4,070 | 4,070 | -1.69% | 10,300 | 951億8931万 | -2.7% | 15.03 | 1.51 |
11/12 | 4,145 | 4,145 | 4,100 | 4,140 | +0.24% | 13,900 | 968億2648万 | -1% | 15.29 | 1.53 |
11/11 | 4,140 | 4,145 | 4,105 | 4,130 | +0.73% | 14,100 | 965億9260万 | -1.15% | 15.25 | 1.53 |
11/08 | 4,150 | 4,150 | 4,075 | 4,100 | +0.49% | 19,500 | 958億9095万 | -1.82% | 15.14 | 1.52 |
11/07 | 4,095 | 4,095 | 4,025 | 4,080 | -0.61% | 19,600 | 954億2319万 | -2.25% | 15.07 | 1.51 |
11/06 | 4,200 | 4,200 | 4,080 | 4,105 | -4.2% | 28,000 | 960億790万 | -1.51% | 15.16 | 1.52 |
11/05 | 4,220 | 4,290 | 4,165 | 4,285 | +2.39% | 22,500 | 1002億1774万 | +2.83% | 15.83 | 1.59 |
11/01 | 4,170 | 4,190 | 4,145 | 4,185 | -0.36% | 7,500 | 978億7894万 | +0.53% | 15.46 | 1.55 |
10/31 | 4,220 | 4,270 | 4,200 | 4,200 | -0.83% | 10,000 | 982億2976万 | +0.94% | 15.51 | 1.56 |
10/30 | 4,210 | 4,245 | 4,175 | 4,235 | +0.12% | 34,100 | 990億4834万 | +1.78% | 15.64 | 1.57 |
10/29 | 4,240 | 4,295 | 4,230 | 4,230 | +1.08% | 19,400 | 989億3140万 | +1.73% | 15.62 | 1.57 |
10/28 | 4,230 | 4,230 | 4,160 | 4,185 | -1.88% | 21,200 | 978億7894万 | +0.7% | 15.46 | 1.55 |
10/25 | 4,260 | 4,265 | 4,215 | 4,265 | +0.71% | 11,000 | 997億4998万 | +2.77% | 15.75 | 1.58 |
10/24 | 4,205 | 4,265 | 4,185 | 4,235 | +0.47% | 15,700 | 990億4834万 | +2.25% | 15.64 | 1.57 |
10/23 | 4,200 | 4,215 | 4,135 | 4,215 | +1.69% | 15,100 | 985億8058万 | +1.96% | 15.57 | 1.56 |
10/21 | 4,100 | 4,180 | 4,085 | 4,145 | -0.48% | 16,400 | 969億4342万 | +0.46% | 15.31 | 1.54 |
10/18 | 4,300 | 4,345 | 4,140 | 4,165 | -3.14% | 28,200 | 974億1118万 | +1.07% | 15.38 | 1.54 |
10/17 | 4,300 | 4,340 | 4,285 | 4,300 | -0.46% | 26,400 | 1005億6856万 | +4.6% | 15.88 | 1.59 |
10/16 | 4,260 | 4,345 | 4,260 | 4,320 | +2.01% | 31,100 | 1010億3632万 | +5.49% | 15.95 | 1.6 |
10/15 | 4,255 | 4,275 | 4,200 | 4,235 | +1.19% | 32,700 | 990億4834万 | +3.9% | 15.64 | 1.57 |
10/11 | 4,140 | 4,190 | 4,100 | 4,185 | 0% | 17,500 | 978億7894万 | +2.98% | 15.46 | 1.55 |
10/10 | 4,165 | 4,225 | 4,160 | 4,185 | -0.36% | 20,000 | 978億7894万 | +3.38% | 15.46 | 1.55 |
10/09 | 4,080 | 4,205 | 4,075 | 4,200 | +0.96% | 21,600 | 982億2976万 | +4.17% | 15.51 | 1.56 |
10/08 | 4,080 | 4,165 | 4,040 | 4,160 | +3.23% | 23,500 | 972億9424万 | +3.61% | 15.36 | 1.54 |
10/07 | 4,040 | 4,045 | 4,005 | 4,030 | -0.25% | 11,000 | 942億5379万 | +0.75% | 14.88 | 1.49 |
10/04 | 4,000 | 4,040 | 3,980 | 4,040 | +0.37% | 8,300 | 944億8767万 | +1.2% | 14.92 | 1.5 |
10/03 | 3,975 | 4,030 | 3,950 | 4,025 | -1.71% | 17,800 | 941億3685万 | +1.11% | 14.86 | 1.49 |
10/02 | 4,025 | 4,125 | 3,960 | 4,095 | +1.11% | 14,700 | 957億7401万 | +3.12% | 15.12 | 1.52 |
10/01 | 3,935 | 4,050 | 3,935 | 4,050 | +3.05% | 11,800 | 947億2155万 | +2.35% | 14.96 | 1.5 |
09/30 | 3,995 | 3,995 | 3,905 | 3,930 | -3.32% | 21,100 | 919億1499万 | -0.48% | 14.51 | 1.46 |
09/27 | 4,150 | 4,150 | 4,020 | 4,065 | -2.98% | 20,500 | 950億7237万 | +3.09% | 15.01 | 1.51 |
09/26 | 4,165 | 4,225 | 4,160 | 4,190 | +1.21% | 38,400 | 979億9588万 | +6.56% | 15.47 | 1.55 |
09/25 | 4,170 | 4,200 | 4,135 | 4,140 | -1.66% | 16,700 | 968億2648万 | +5.64% | 15.29 | 1.53 |
09/24 | 4,125 | 4,225 | 4,120 | 4,210 | +1.45% | 25,700 | 984億6364万 | +7.81% | 15.55 | 1.56 |
09/20 | 4,180 | 4,180 | 4,115 | 4,150 | -0.95% | 23,000 | 970億6036万 | +6.71% | 15.33 | 1.54 |
09/19 | 4,060 | 4,190 | 4,060 | 4,190 | +3.97% | 34,300 | 979億9588万 | +8.1% | 15.47 | 1.55 |
09/18 | 4,040 | 4,070 | 4,015 | 4,030 | -0.49% | 11,700 | 942億5379万 | +4.32% | 14.88 | 1.49 |
09/17 | 4,060 | 4,060 | 4,005 | 4,050 | -0.12% | 21,400 | 947億2155万 | +5.06% | 14.96 | 1.5 |
09/13 | 4,015 | 4,060 | 3,975 | 4,055 | +1.25% | 43,600 | 948億3849万 | +5.41% | 14.98 | 1.5 |
09/12 | 3,995 | 4,050 | 3,940 | 4,005 | -0.37% | 24,200 | 936億6909万 | +4.35% | 14.79 | 1.48 |
09/11 | 3,915 | 4,020 | 3,915 | 4,020 | +2.81% | 25,100 | 940億1991万 | +4.96% | 14.85 | 1.49 |
09/10 | 3,895 | 3,915 | 3,870 | 3,910 | 0% | 12,900 | 914億4723万 | +2.38% | 14.44 | 1.45 |
09/09 | 3,860 | 3,910 | 3,860 | 3,910 | +1.82% | 8,100 | 914億4723万 | +2.65% | 14.44 | 1.45 |
09/06 | 3,920 | 3,925 | 3,835 | 3,840 | -2.17% | 9,000 | 898億1006万 | +1.05% | 14.18 | 1.42 |
09/05 | 3,850 | 3,980 | 3,845 | 3,925 | +3.43% | 29,100 | 917億9805万 | +3.34% | 14.5 | 1.45 |
09/04 | 3,770 | 3,845 | 3,760 | 3,795 | 0% | 13,200 | 887億5760万 | +0.08% | 14.02 | 1.41 |
09/03 | 3,725 | 3,810 | 3,720 | 3,795 | +1.07% | 9,900 | 887億5760万 | -0.05% | 14.02 | 1.41 |
09/02 | 3,780 | 3,840 | 3,755 | 3,755 | -1.18% | 12,400 | 878億2208万 | -1.13% | 13.87 | 1.39 |
08/30 | 3,835 | 3,835 | 3,770 | 3,800 | -0.65% | 18,100 | 888億7454万 | -0.03% | 14.03 | 1.41 |
08/29 | 3,790 | 3,825 | 3,725 | 3,825 | +1.32% | 12,900 | 894億5924万 | +0.58% | 14.13 | 1.42 |
08/28 | 3,795 | 3,800 | 3,740 | 3,775 | +0.27% | 12,700 | 882億8984万 | -0.68% | 13.94 | 1.4 |
08/27 | 3,785 | 3,790 | 3,740 | 3,765 | +0.8% | 12,100 | 880億5596万 | -1% | 13.9 | 1.4 |
08/26 | 3,750 | 3,760 | 3,715 | 3,735 | -3.24% | 17,800 | 873億5432万 | -1.87% | 13.79 | 1.38 |
08/23 | 3,840 | 3,865 | 3,790 | 3,860 | +2.39% | 12,200 | 902億7783万 | +1.29% | 14.26 | 1.43 |
08/22 | 3,815 | 3,815 | 3,745 | 3,770 | -0.79% | 12,800 | 881億7290万 | -0.95% | 13.92 | 1.4 |
08/21 | 3,830 | 3,860 | 3,800 | 3,800 | -1.94% | 6,800 | 888億7454万 | -0.29% | 14.03 | 1.41 |
08/20 | 3,800 | 3,880 | 3,795 | 3,875 | +2.24% | 11,500 | 906億2865万 | +1.49% | 14.31 | 1.44 |
08/19 | 3,850 | 3,850 | 3,770 | 3,790 | 0% | 9,900 | 886億4066万 | -0.86% | 14 | 1.4 |
08/16 | 3,810 | 3,830 | 3,780 | 3,790 | -1.17% | 9,800 | 886億4066万 | -1.04% | 14 | 1.4 |
08/15 | 3,790 | 3,835 | 3,755 | 3,835 | -0.65% | 16,400 | 896億9312万 | +0.05% | 14.16 | 1.42 |
08/14 | 3,880 | 3,880 | 3,810 | 3,860 | +0.39% | 15,100 | 902億7783万 | +0.63% | 14.26 | 1.43 |
08/13 | 3,780 | 3,855 | 3,755 | 3,845 | -0.13% | 23,300 | 899億2700万 | +0.26% | 14.2 | 1.43 |
08/09 | 3,825 | 3,865 | 3,815 | 3,850 | +0.65% | 15,300 | 900億4395万 | +0.34% | 14.22 | 1.43 |
08/08 | 3,775 | 3,845 | 3,745 | 3,825 | +0.92% | 18,000 | 894億5924万 | -0.31% | 14.13 | 1.42 |
08/07 | 3,750 | 3,820 | 3,735 | 3,790 | +1.2% | 18,000 | 886億4066万 | -1.2% | 14 | 1.4 |
08/06 | 3,605 | 3,765 | 3,565 | 3,745 | +2.18% | 27,700 | 875億8820万 | -2.32% | 13.83 | 1.39 |
08/05 | 3,630 | 3,700 | 3,615 | 3,665 | -0.68% | 24,500 | 857億1716万 | -4.41% | 13.54 | 1.36 |
08/02 | 3,760 | 3,810 | 3,665 | 3,690 | -2.77% | 34,000 | 863億186万 | -3.81% | 13.63 | 1.37 |
08/01 | 3,775 | 3,800 | 3,755 | 3,795 | +0.4% | 5,500 | 887億5760万 | -1.12% | 14.02 | 1.41 |
07/31 | 3,890 | 3,890 | 3,770 | 3,780 | -3.08% | 16,400 | 884億678万 | -1.36% | 13.96 | 1.4 |
07/30 | 3,855 | 3,900 | 3,840 | 3,900 | +1.83% | 16,400 | 912億1335万 | +1.91% | 14.4 | 1.45 |
07/29 | 3,840 | 3,860 | 3,800 | 3,830 | -0.26% | 8,600 | 895億7618万 | +0.31% | 14.14 | 1.42 |