PER
2019/07/23~2019/12/17
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 |
12/17 | 271 | 280 | 271 | 274 | +1.11% | 388,400 | 63億200万 | -12.46% | 15.39 | 0.23 |
12/16 | 278 | 278 | 264 | 271 | -3.21% | 749,600 | 62億3300万 | -14.51% | 15.22 | 0.23 |
12/13 | 280 | 284 | 278 | 280 | -0.36% | 345,200 | 64億4000万 | -12.23% | 15.73 | 0.24 |
12/12 | 288 | 289 | 280 | 281 | -3.44% | 615,900 | 64億6300万 | -11.64% | 15.79 | 0.24 |
12/11 | 285 | 293 | 285 | 291 | +1.39% | 562,800 | 66億9300万 | -7.91% | 16.35 | 0.25 |
12/10 | 288 | 289 | 286 | 287 | -0.35% | 339,400 | 66億100万 | -8.6% | 16.12 | 0.24 |
12/09 | 291 | 298 | 288 | 288 | -1.37% | 566,000 | 66億2400万 | -7.69% | 16.18 | 0.25 |
12/06 | 289 | 292 | 286 | 292 | +0.69% | 452,600 | 67億1600万 | -5.5% | 16.4 | 0.25 |
12/05 | 287 | 295 | 285 | 290 | +0.35% | 389,800 | 66億7000万 | -5.54% | 16.29 | 0.25 |
12/04 | 290 | 296 | 287 | 289 | -1.7% | 700,400 | 66億4700万 | -4.93% | 16.24 | 0.25 |
12/03 | 301 | 301 | 292 | 294 | -2.97% | 783,900 | 67億6200万 | -2.65% | 16.52 | 0.25 |
12/02 | 310 | 310 | 301 | 303 | -2.26% | 677,000 | 69億6900万 | +1.34% | 17.02 | 0.26 |
11/29 | 312 | 314 | 307 | 310 | -0.32% | 367,500 | 71億3000万 | +5.08% | 17.41 | 0.26 |
11/28 | 312 | 319 | 311 | 311 | -0.96% | 296,700 | 71億5300万 | +6.51% | 17.47 | 0.26 |
11/27 | 325 | 325 | 314 | 314 | -2.48% | 534,100 | 72億2200万 | +9.03% | 17.64 | 0.27 |
11/26 | 328 | 328 | 321 | 322 | -1.23% | 318,800 | 74億600万 | +13.38% | 18.09 | 0.27 |
11/25 | 321 | 329 | 321 | 326 | +0.93% | 284,100 | 74億9800万 | +16.43% | 18.31 | 0.28 |
11/22 | 330 | 332 | 322 | 323 | -3.29% | 673,100 | 74億2900万 | +17.45% | 18.15 | 0.28 |
11/21 | 320 | 377 | 320 | 334 | +4.38% | 2,773,000 | 76億8200万 | +23.25% | 18.76 | 0.28 |
11/20 | 340 | 341 | 320 | 320 | -6.98% | 792,400 | 73億6000万 | +20.3% | 17.98 | 0.27 |
11/19 | 356 | 368 | 340 | 344 | -1.43% | 1,302,600 | 79億1200万 | +31.3% | 19.33 | 0.29 |
11/18 | 353 | 353 | 335 | 349 | -2.79% | 1,137,000 | 80億2700万 | +35.8% | 19.61 | 0.3 |
11/15 | 366 | 372 | 345 | 359 | -6.02% | 1,771,400 | 82億5700万 | +43.03% | 20.17 | 0.31 |
11/14 | 402 | 435 | 360 | 382 | -1.04% | 6,317,400 | 87億8600万 | +55.28% | 21.46 | 0.33 |
11/13 | 470 | 470 | 386 | 386 | -1.03% | 10,970,500 | 88億7800万 | +61.51% | 21.68 | 0.33 |
11/12 | 339 | 390 | 336 | 390 | +25.81% | 7,655,700 | 89億7000万 | +68.1% | 21.91 | 0.33 |
11/11 | 315 | 323 | 304 | 310 | +27.57% | 8,356,800 | 71億3000万 | +37.78% | 17.41 | 0.26 |
11/08 | 250 | 250 | 242 | 243 | -0.82% | 112,000 | 55億8900万 | +9.46% | 13.65 | 0.21 |
11/07 | 237 | 246 | 236 | 245 | +2.94% | 109,700 | 56億3500万 | +10.86% | 13.76 | 0.21 |
11/06 | 235 | 238 | 233 | 238 | +1.28% | 73,000 | 54億7400万 | +8.68% | 13.37 | 0.2 |
11/05 | 230 | 242 | 229 | 235 | +3.52% | 174,900 | 54億500万 | +7.31% | 13.2 | 0.2 |
11/01 | 223 | 230 | 223 | 227 | +0.89% | 77,700 | 52億2100万 | +4.13% | 12.75 | 0.19 |
10/31 | 226 | 226 | 223 | 225 | -0.44% | 41,400 | 51億7500万 | +3.21% | 12.64 | 0.19 |
10/30 | 221 | 226 | 215 | 226 | +1.8% | 143,300 | 51億9800万 | +4.15% | 12.7 | 0.19 |
10/29 | 223 | 224 | 222 | 222 | -0.89% | 38,600 | 51億600万 | +2.3% | 12.47 | 0.19 |
10/28 | 219 | 225 | 218 | 224 | +1.82% | 78,100 | 51億5200万 | +3.23% | 12.58 | 0.19 |
10/25 | 219 | 220 | 216 | 220 | +0.46% | 70,400 | 50億6000万 | +1.38% | 12.36 | 0.19 |
10/24 | 213 | 220 | 213 | 219 | +2.82% | 57,600 | 50億3700万 | +0.46% | 12.3 | 0.19 |
10/23 | 214 | 214 | 212 | 213 | -0.47% | 33,000 | 48億9900万 | -2.29% | 11.97 | 0.18 |
10/21 | 217 | 217 | 214 | 214 | -0.47% | 41,200 | 49億2200万 | -1.83% | 12.02 | 0.18 |
10/18 | 215 | 217 | 214 | 215 | 0% | 33,100 | 49億4500万 | -1.38% | 12.08 | 0.18 |
10/17 | 217 | 218 | 215 | 215 | 0% | 26,800 | 49億4500万 | -1.83% | 12.08 | 0.18 |
10/16 | 220 | 220 | 215 | 215 | -1.38% | 46,200 | 49億4500万 | -1.83% | 12.08 | 0.18 |
10/15 | 216 | 220 | 216 | 218 | +0.93% | 47,800 | 50億1400万 | -0.91% | 12.25 | 0.19 |
10/11 | 217 | 217 | 213 | 216 | +0.47% | 16,900 | 49億6800万 | -0.92% | 12.13 | 0.18 |
10/10 | 217 | 217 | 214 | 215 | 0% | 38,700 | 49億4500万 | -0.92% | 12.08 | 0.18 |
10/09 | 217 | 217 | 215 | 215 | -0.92% | 31,500 | 49億4500万 | -0.46% | 12.08 | 0.18 |
10/08 | 218 | 219 | 216 | 217 | +0.46% | 82,200 | 49億9100万 | +0.93% | 12.19 | 0.18 |
10/07 | 217 | 217 | 215 | 216 | 0% | 24,400 | 49億6800万 | +0.93% | 12.13 | 0.18 |
10/04 | 215 | 216 | 215 | 216 | 0% | 20,300 | 49億6800万 | +1.41% | 12.13 | 0.18 |
10/03 | 214 | 216 | 214 | 216 | -0.92% | 29,300 | 49億6800万 | +1.89% | 12.13 | 0.18 |
10/02 | 217 | 218 | 212 | 218 | +0.46% | 42,700 | 50億1400万 | +3.32% | 12.25 | 0.19 |
10/01 | 212 | 217 | 212 | 217 | +1.88% | 49,200 | 49億9100万 | +2.84% | 12.19 | 0.18 |
09/30 | 217 | 217 | 212 | 213 | -1.39% | 64,100 | 48億9900万 | +1.43% | 11.97 | 0.18 |
09/27 | 217 | 218 | 214 | 216 | -2.26% | 55,600 | 49億6800万 | +3.35% | 12.13 | 0.18 |
09/26 | 220 | 222 | 219 | 221 | +0.91% | 66,500 | 50億8300万 | +5.74% | 12.42 | 0.19 |
09/25 | 216 | 219 | 215 | 219 | +2.34% | 82,200 | 50億3700万 | +5.29% | 12.3 | 0.19 |
09/24 | 223 | 224 | 212 | 214 | -4.89% | 163,500 | 49億2200万 | +2.88% | 12.02 | 0.18 |
09/20 | 228 | 228 | 216 | 225 | 0% | 344,700 | 51億7500万 | +8.7% | 12.64 | 0.19 |
09/19 | 223 | 228 | 222 | 225 | 0% | 117,900 | 51億7500万 | +8.7% | 12.64 | 0.19 |
09/18 | 228 | 231 | 221 | 225 | -0.88% | 102,200 | 51億7500万 | +9.22% | 12.64 | 0.19 |
09/17 | 221 | 228 | 211 | 227 | +0.89% | 339,900 | 52億2100万 | +10.19% | 12.75 | 0.19 |
09/13 | 216 | 230 | 209 | 225 | +2.74% | 557,300 | 51億7500万 | +9.22% | 12.64 | 0.19 |
09/12 | 224 | 224 | 219 | 219 | -1.35% | 131,900 | 50億3700万 | +6.83% | 12.3 | 0.19 |
09/11 | 223 | 225 | 212 | 222 | +1.37% | 273,400 | 51億600万 | +8.29% | 12.47 | 0.19 |
09/10 | 226 | 236 | 215 | 219 | -4.78% | 649,800 | 50億3700万 | +6.83% | 12.3 | 0.19 |
09/09 | 250 | 265 | 221 | 230 | +1.77% | 3,054,400 | 52億9000万 | +12.2% | 12.92 | 0.2 |
09/06 | 189 | 228 | 185 | 226 | +21.51% | 333,400 | 51億9800万 | +9.71% | 12.7 | 0.19 |
09/05 | 189 | 189 | 186 | 186 | -1.59% | 70,500 | 42億7800万 | -9.71% | 10.45 | 0.16 |
09/04 | 190 | 191 | 189 | 189 | -0.53% | 31,900 | 43億4700万 | -9.57% | 10.62 | 0.16 |
09/03 | 193 | 195 | 190 | 190 | -1.04% | 35,400 | 43億7000万 | -9.95% | 10.67 | 0.16 |
09/02 | 193 | 196 | 191 | 192 | +1.05% | 38,800 | 44億1600万 | -9.86% | 10.79 | 0.16 |
08/30 | 183 | 191 | 179 | 190 | +2.15% | 108,400 | 43億7000万 | -12.04% | 10.67 | 0.16 |
08/29 | 192 | 193 | 185 | 186 | -3.13% | 46,100 | 42億7800万 | -14.68% | 10.45 | 0.16 |
08/28 | 196 | 198 | 190 | 192 | -2.54% | 50,500 | 44億1600万 | -13.12% | 10.79 | 0.16 |
08/27 | 202 | 203 | 197 | 197 | -0.51% | 40,500 | 45億3100万 | -11.66% | 11.07 | 0.17 |
08/26 | 199 | 202 | 198 | 198 | -2.46% | 44,200 | 45億5400万 | -12% | 11.12 | 0.17 |
08/23 | 200 | 205 | 200 | 203 | +1.5% | 43,500 | 46億6900万 | -10.57% | 11.4 | 0.17 |
08/22 | 202 | 203 | 200 | 200 | -0.99% | 31,600 | 46億 | -12.66% | 11.24 | 0.17 |
08/21 | 205 | 206 | 201 | 202 | -1.46% | 46,400 | 46億4600万 | -12.55% | 11.35 | 0.17 |
08/20 | 207 | 207 | 202 | 205 | -0.49% | 32,600 | 47億1500万 | -12.39% | 11.52 | 0.17 |
08/19 | 208 | 208 | 205 | 206 | -0.48% | 14,600 | 47億3800万 | -12.71% | 11.57 | 0.18 |
08/16 | 208 | 210 | 204 | 207 | -1.43% | 54,200 | 47億6100万 | -13.03% | 11.63 | 0.18 |
08/15 | 211 | 211 | 208 | 210 | -1.41% | 27,800 | 48億3000万 | -12.5% | 11.8 | 0.18 |
08/14 | 214 | 215 | 212 | 213 | +0.47% | 60,000 | 48億9900万 | -11.98% | 11.97 | 0.18 |
08/13 | 216 | 216 | 210 | 212 | -3.2% | 41,000 | 48億7600万 | -13.11% | 11.91 | 0.18 |
08/09 | 217 | 220 | 216 | 219 | +1.86% | 28,100 | 50億3700万 | -10.61% | 12.3 | 0.19 |
08/08 | 213 | 216 | 211 | 215 | 0% | 34,800 | 49億4500万 | -12.96% | 12.08 | 0.18 |
08/07 | 224 | 225 | 215 | 215 | -4.44% | 100,200 | 49億4500万 | -13.65% | 12.08 | 0.18 |
08/06 | 220 | 231 | 219 | 225 | -0.88% | 87,400 | 51億7500万 | -10% | 12.64 | 0.19 |
08/05 | 235 | 235 | 222 | 227 | -4.22% | 67,700 | 52億2100万 | -9.56% | 12.75 | 0.19 |
08/02 | 245 | 245 | 236 | 237 | -3.27% | 42,800 | 54億5100万 | -5.95% | 13.31 | 0.2 |
08/01 | 245 | 247 | 243 | 245 | -0.81% | 20,200 | 56億3500万 | -3.16% | 13.76 | 0.21 |
07/31 | 248 | 248 | 246 | 247 | -0.8% | 28,900 | 56億8100万 | -2.37% | 13.88 | 0.21 |
07/30 | 246 | 250 | 246 | 249 | +1.63% | 23,800 | 57億2700万 | -1.58% | 13.99 | 0.21 |
07/29 | 248 | 249 | 244 | 245 | -1.61% | 26,500 | 56億3500万 | -3.16% | 13.76 | 0.21 |
07/26 | 250 | 251 | 249 | 249 | -0.4% | 10,200 | 57億2700万 | -1.97% | 13.99 | 0.21 |
07/25 | 254 | 254 | 250 | 250 | -0.79% | 8,400 | 57億5000万 | -1.57% | 14.04 | 0.21 |
07/24 | 252 | 254 | 251 | 252 | 0% | 27,900 | 57億9600万 | -0.79% | 14.16 | 0.21 |
07/23 | 250 | 253 | 250 | 252 | +1.2% | 10,000 | 57億9600万 | -0.79% | 14.16 | 0.21 |