PER
2019/08/14~2020/01/14
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 |
---|
2024 | 4/1, 株式分割 1→4 |
2020 |
01/14 | 946 | 949 | 936 | 943 | +0.27% | 78,400 | 881億7290万 | -3.13% | 12.31 | 1.24 |
01/10 | 956 | 958 | 939 | 940 | -0.66% | 36,400 | 879億3902万 | -3.49% | 12.28 | 1.23 |
01/09 | 946 | 955 | 946 | 946 | +0.26% | 29,200 | 885億2372万 | -2.95% | 12.36 | 1.24 |
01/08 | 943 | 948 | 929 | 944 | -1.69% | 75,600 | 882億8984万 | -3.21% | 12.32 | 1.24 |
01/07 | 950 | 961 | 936 | 960 | +2.54% | 68,400 | 898億1006万 | -1.64% | 12.54 | 1.26 |
01/06 | 933 | 945 | 928 | 936 | -1.71% | 100,800 | 875億8820万 | -4.07% | 12.23 | 1.23 |
2019 |
12/30 | 961 | 966 | 950 | 953 | -0.91% | 55,200 | 891億842万 | -2.51% | 12.44 | 1.25 |
12/27 | 968 | 968 | 955 | 961 | -0.39% | 40,000 | 899億2700万 | -1.71% | 12.55 | 1.26 |
12/26 | 954 | 968 | 954 | 965 | +1.18% | 47,600 | 902億7783万 | -1.33% | 12.6 | 1.26 |
12/25 | 973 | 973 | 953 | 954 | -1.8% | 52,000 | 892億2536万 | -2.48% | 12.45 | 1.25 |
12/24 | 968 | 973 | 964 | 971 | +1.04% | 42,000 | 908億6253万 | -0.79% | 12.68 | 1.27 |
12/23 | 973 | 973 | 958 | 961 | -1.16% | 83,600 | 899億2700万 | -1.91% | 12.55 | 1.26 |
12/20 | 999 | 999 | 966 | 973 | -2.14% | 156,000 | 909億7947万 | -0.97% | 12.7 | 1.27 |
12/19 | 1,005 | 1,008 | 993 | 994 | -1.12% | 45,600 | 929億6745万 | +1.09% | 12.98 | 1.3 |
12/18 | 1,003 | 1,010 | 995 | 1,005 | +0.63% | 87,200 | 940億1991万 | +2.24% | 13.12 | 1.32 |
12/17 | 1,006 | 1,006 | 990 | 999 | +0.63% | 49,600 | 934億3521万 | +1.6% | 13.04 | 1.31 |
12/16 | 1,011 | 1,016 | 993 | 993 | -1.49% | 64,800 | 928億5051万 | +0.76% | 12.96 | 1.3 |
12/13 | 1,025 | 1,025 | 1,003 | 1,008 | +0.62% | 120,800 | 942億5379万 | +2.18% | 13.16 | 1.32 |
12/12 | 1,020 | 1,020 | 994 | 1,001 | -1.48% | 101,600 | 936億6909万 | +1.44% | 13.08 | 1.31 |
12/11 | 993 | 1,019 | 979 | 1,016 | +2.01% | 71,600 | 950億7237万 | +2.86% | 13.27 | 1.33 |
12/10 | 1,008 | 1,014 | 996 | 996 | 0% | 110,400 | 932億133万 | +0.84% | 13.01 | 1.31 |
12/09 | 978 | 998 | 976 | 996 | +2.71% | 73,600 | 932億133万 | +0.53% | 13.01 | 1.31 |
12/06 | 960 | 971 | 958 | 970 | -0.13% | 60,000 | 907億4559万 | -2.32% | 12.67 | 1.27 |
12/05 | 963 | 979 | 963 | 971 | +0.26% | 69,600 | 908億6253万 | -2.48% | 12.68 | 1.27 |
12/04 | 951 | 971 | 945 | 969 | +1.17% | 99,200 | 906億2865万 | -3.13% | 12.65 | 1.27 |
12/03 | 956 | 961 | 951 | 958 | -1.03% | 58,800 | 895億7618万 | -4.63% | 12.5 | 1.25 |
12/02 | 956 | 973 | 956 | 968 | +0.91% | 58,800 | 905億1171万 | -3.92% | 12.63 | 1.27 |
11/29 | 959 | 965 | 954 | 959 | 0% | 56,400 | 896億9312万 | -5.17% | 12.52 | 1.26 |
11/28 | 965 | 965 | 955 | 959 | -0.65% | 53,600 | 896億9312万 | -5.54% | 12.52 | 1.26 |
11/27 | 975 | 976 | 964 | 965 | -0.9% | 50,400 | 902億7783万 | -5.3% | 12.6 | 1.26 |
11/26 | 961 | 975 | 958 | 974 | +1.96% | 100,000 | 910億9641万 | -4.72% | 12.72 | 1.28 |
11/25 | 991 | 991 | 955 | 955 | -2.18% | 101,200 | 893億4230万 | -6.74% | 12.47 | 1.25 |
11/22 | 969 | 980 | 969 | 976 | +0.77% | 52,000 | 913億3029万 | -5.13% | 12.75 | 1.28 |
11/21 | 963 | 973 | 946 | 969 | -1.15% | 138,000 | 906億2865万 | -6.22% | 12.65 | 1.27 |
11/20 | 991 | 991 | 970 | 980 | -1.63% | 77,600 | 916億8111万 | -5.5% | 12.8 | 1.28 |
11/19 | 998 | 1,003 | 990 | 996 | -0.25% | 32,800 | 932億133万 | -4.21% | 13.01 | 1.31 |
11/18 | 1,000 | 1,003 | 995 | 999 | -0.13% | 23,600 | 934億3521万 | -4.15% | 13.04 | 1.31 |
11/15 | 1,000 | 1,008 | 998 | 1,000 | +0.88% | 58,400 | 935億5215万 | -4.21% | 13.06 | 1.31 |
11/14 | 1,025 | 1,025 | 991 | 991 | -2.58% | 54,800 | 927億3357万 | -5.14% | 12.94 | 1.3 |
11/13 | 1,038 | 1,040 | 1,018 | 1,018 | -1.69% | 41,200 | 951億8931万 | -2.72% | 13.29 | 1.33 |
11/12 | 1,036 | 1,036 | 1,025 | 1,035 | +0.24% | 55,600 | 968億2648万 | -1.05% | 13.52 | 1.36 |
11/11 | 1,035 | 1,036 | 1,026 | 1,033 | +0.73% | 56,400 | 965億9260万 | -1.1% | 13.48 | 1.35 |
11/08 | 1,038 | 1,038 | 1,019 | 1,025 | +0.49% | 78,000 | 958億9095万 | -1.82% | 13.39 | 1.34 |
11/07 | 1,024 | 1,024 | 1,006 | 1,020 | -0.61% | 78,400 | 954億2319万 | -2.3% | 13.32 | 1.34 |
11/06 | 1,050 | 1,050 | 1,020 | 1,026 | -4.2% | 112,000 | 960億790万 | -1.51% | 13.4 | 1.34 |
11/05 | 1,055 | 1,073 | 1,041 | 1,071 | +2.39% | 90,000 | 1002億1774万 | +2.81% | 13.99 | 1.4 |
11/01 | 1,043 | 1,048 | 1,036 | 1,046 | -0.36% | 30,000 | 978億7894万 | +0.5% | 13.66 | 1.37 |
10/31 | 1,055 | 1,068 | 1,050 | 1,050 | -0.83% | 40,000 | 982億2976万 | +0.96% | 13.71 | 1.38 |
10/30 | 1,053 | 1,061 | 1,044 | 1,059 | +0.12% | 136,400 | 990億4834万 | +1.8% | 13.83 | 1.39 |
10/29 | 1,060 | 1,074 | 1,058 | 1,058 | +1.08% | 77,600 | 989億3140万 | +1.68% | 13.81 | 1.39 |
10/28 | 1,058 | 1,058 | 1,040 | 1,046 | -1.88% | 84,800 | 978億7894万 | +0.7% | 13.66 | 1.37 |
10/25 | 1,065 | 1,066 | 1,054 | 1,066 | +0.71% | 44,000 | 997億4998万 | +2.72% | 13.92 | 1.4 |
10/24 | 1,051 | 1,066 | 1,046 | 1,059 | +0.47% | 62,800 | 990億4834万 | +2.29% | 13.83 | 1.39 |
10/23 | 1,050 | 1,054 | 1,034 | 1,054 | +1.69% | 60,400 | 985億8058万 | +1.91% | 13.76 | 1.38 |
10/21 | 1,025 | 1,045 | 1,021 | 1,036 | -0.48% | 65,600 | 969億4342万 | +0.41% | 13.53 | 1.36 |
10/18 | 1,075 | 1,086 | 1,035 | 1,041 | -3.14% | 112,800 | 974億1118万 | +1.09% | 13.6 | 1.36 |
10/17 | 1,075 | 1,085 | 1,071 | 1,075 | -0.46% | 105,600 | 1005億6856万 | +4.57% | 14.04 | 1.41 |
10/16 | 1,065 | 1,086 | 1,065 | 1,080 | +2.01% | 124,400 | 1010億3632万 | +5.47% | 14.1 | 1.42 |
10/15 | 1,064 | 1,069 | 1,050 | 1,059 | +1.19% | 130,800 | 990億4834万 | +3.9% | 13.83 | 1.39 |
10/11 | 1,035 | 1,048 | 1,025 | 1,046 | 0% | 70,000 | 978億7894万 | +2.98% | 13.66 | 1.37 |
10/10 | 1,041 | 1,056 | 1,040 | 1,046 | -0.36% | 80,000 | 978億7894万 | +3.38% | 13.66 | 1.37 |
10/09 | 1,020 | 1,051 | 1,019 | 1,050 | +0.96% | 86,400 | 982億2976万 | +4.17% | 13.71 | 1.38 |
10/08 | 1,020 | 1,041 | 1,010 | 1,040 | +3.23% | 94,000 | 972億9424万 | +3.59% | 13.58 | 1.36 |
10/07 | 1,010 | 1,011 | 1,001 | 1,008 | -0.25% | 44,000 | 942億5379万 | +0.75% | 13.16 | 1.32 |
10/04 | 1,000 | 1,010 | 995 | 1,010 | +0.37% | 33,200 | 944億8767万 | +1.2% | 13.19 | 1.32 |
10/03 | 994 | 1,008 | 988 | 1,006 | -1.71% | 71,200 | 941億3685万 | +1.13% | 13.14 | 1.32 |
10/02 | 1,006 | 1,031 | 990 | 1,024 | +1.11% | 58,800 | 957億7401万 | +3.1% | 13.37 | 1.34 |
10/01 | 984 | 1,013 | 984 | 1,013 | +3.05% | 47,200 | 947億2155万 | +2.38% | 13.22 | 1.33 |
09/30 | 999 | 999 | 976 | 983 | -3.32% | 84,400 | 919億1499万 | -0.46% | 12.83 | 1.29 |
09/27 | 1,038 | 1,038 | 1,005 | 1,016 | -2.98% | 82,000 | 950億7237万 | +3.07% | 13.27 | 1.33 |
09/26 | 1,041 | 1,056 | 1,040 | 1,048 | +1.21% | 153,600 | 979億9588万 | +6.56% | 13.68 | 1.37 |
09/25 | 1,043 | 1,050 | 1,034 | 1,035 | -1.66% | 66,800 | 968億2648万 | +5.61% | 13.52 | 1.36 |
09/24 | 1,031 | 1,056 | 1,030 | 1,053 | +1.45% | 102,800 | 984億6364万 | +7.84% | 13.74 | 1.38 |
09/20 | 1,045 | 1,045 | 1,029 | 1,038 | -0.95% | 92,000 | 970億6036万 | +6.74% | 13.55 | 1.36 |
09/19 | 1,015 | 1,048 | 1,015 | 1,048 | +3.97% | 137,200 | 979億9588万 | +8.1% | 13.68 | 1.37 |
09/18 | 1,010 | 1,018 | 1,004 | 1,008 | -0.49% | 46,800 | 942億5379万 | +4.3% | 13.16 | 1.32 |
09/17 | 1,015 | 1,015 | 1,001 | 1,013 | -0.12% | 85,600 | 947億2155万 | +5.03% | 13.22 | 1.33 |
09/13 | 1,004 | 1,015 | 994 | 1,014 | +1.25% | 174,400 | 948億3849万 | +5.38% | 13.24 | 1.33 |
09/12 | 999 | 1,013 | 985 | 1,001 | -0.37% | 96,800 | 936億6909万 | +4.3% | 13.08 | 1.31 |
09/11 | 979 | 1,005 | 979 | 1,005 | +2.81% | 100,400 | 940億1991万 | +5.02% | 13.12 | 1.32 |
09/10 | 974 | 979 | 968 | 978 | 0% | 51,600 | 914億4723万 | +2.36% | 12.76 | 1.28 |
09/09 | 965 | 978 | 965 | 978 | +1.82% | 32,400 | 914億4723万 | +2.68% | 12.76 | 1.28 |
09/06 | 980 | 981 | 959 | 960 | -2.17% | 36,000 | 898億1006万 | +1.05% | 12.54 | 1.26 |
09/05 | 963 | 995 | 961 | 981 | +3.43% | 116,400 | 917億9805万 | +3.29% | 12.81 | 1.29 |
09/04 | 943 | 961 | 940 | 949 | 0% | 52,800 | 887億5760万 | +0.08% | 12.39 | 1.24 |
09/03 | 931 | 953 | 930 | 949 | +1.07% | 39,600 | 887億5760万 | -0.03% | 12.39 | 1.24 |
09/02 | 945 | 960 | 939 | 939 | -1.18% | 49,600 | 878億2208万 | -1.18% | 12.26 | 1.23 |
08/30 | 959 | 959 | 943 | 950 | -0.65% | 72,400 | 888億7454万 | 0% | 12.41 | 1.25 |
08/29 | 948 | 956 | 931 | 956 | +1.32% | 51,600 | 894億5924万 | +0.55% | 12.49 | 1.25 |
08/28 | 949 | 950 | 935 | 944 | +0.27% | 50,800 | 882億8984万 | -0.66% | 12.32 | 1.24 |
08/27 | 946 | 948 | 935 | 941 | +0.8% | 48,400 | 880億5596万 | -1.03% | 12.29 | 1.23 |
08/26 | 938 | 940 | 929 | 934 | -3.24% | 71,200 | 873億5432万 | -1.81% | 12.19 | 1.22 |
08/23 | 960 | 966 | 948 | 965 | +2.39% | 48,800 | 902億7783万 | +1.26% | 12.6 | 1.26 |
08/22 | 954 | 954 | 936 | 943 | -0.79% | 51,200 | 881億7290万 | -0.89% | 12.31 | 1.24 |
08/21 | 958 | 965 | 950 | 950 | -1.94% | 27,200 | 888億7454万 | -0.31% | 12.41 | 1.25 |
08/20 | 950 | 970 | 949 | 969 | +2.24% | 46,000 | 906億2865万 | +1.44% | 12.65 | 1.27 |
08/19 | 963 | 963 | 943 | 948 | 0% | 39,600 | 886億4066万 | -0.89% | 12.37 | 1.24 |
08/16 | 953 | 958 | 945 | 948 | -1.17% | 39,200 | 886億4066万 | -1.1% | 12.37 | 1.24 |
08/15 | 948 | 959 | 939 | 959 | -0.65% | 65,600 | 896億9312万 | +0.08% | 12.52 | 1.26 |
08/14 | 970 | 970 | 953 | 965 | +0.39% | 60,400 | 902億7783万 | +0.63% | 12.6 | 1.26 |