PER
2019/07/17～2019/12/11
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 |
| 12/11 | 29 | 31 | 29 | 31 | +3.33% | 691,100 | 29億7641万 | +3.33% | 17.3 | 1.39 |
| 12/10 | 30 | 30 | 29 | 30 | +3.45% | 388,000 | 28億8039万 | 0% | 16.75 | 1.34 |
| 12/09 | 30 | 31 | 29 | 29 | -3.33% | 451,800 | 27億8438万 | 0% | 16.19 | 1.3 |
| 12/06 | 30 | 31 | 28 | 30 | +3.45% | 1,602,500 | 28億8039万 | +3.45% | 16.75 | 1.34 |
| 12/05 | 30 | 30 | 29 | 29 | 0% | 257,600 | 27億8438万 | 0% | 16.19 | 1.3 |
| 12/04 | 31 | 31 | 29 | 29 | -3.33% | 983,800 | 27億8438万 | +3.57% | 16.19 | 1.3 |
| 12/03 | 31 | 33 | 30 | 30 | -3.23% | 1,195,000 | 28億8039万 | +7.14% | 16.75 | 1.34 |
| 12/02 | 30 | 31 | 29 | 31 | +3.33% | 529,400 | 29億7641万 | +10.71% | 17.3 | 1.39 |
| 11/29 | 31 | 32 | 29 | 30 | -3.23% | 1,262,200 | 28億8039万 | +11.11% | 16.75 | 1.34 |
| 11/28 | 33 | 34 | 31 | 31 | -8.82% | 955,700 | 29億7641万 | +14.81% | 17.3 | 1.39 |
| 11/27 | 34 | 35 | 32 | 34 | 0% | 1,545,900 | 32億6445万 | +25.93% | 18.98 | 1.52 |
| 11/26 | 34 | 35 | 32 | 34 | +6.25% | 2,620,300 | 32億6445万 | +30.77% | 18.98 | 1.52 |
| 11/25 | 31 | 35 | 30 | 32 | +10.34% | 2,945,300 | 30億7242万 | +28% | 17.86 | 1.43 |
| 11/22 | 32 | 32 | 29 | 29 | -9.38% | 1,826,200 | 27億8438万 | +16% | 16.19 | 1.3 |
| 11/21 | 34 | 36 | 31 | 32 | +3.23% | 3,904,800 | 30億7242万 | +28% | 17.86 | 1.43 |
| 11/20 | 34 | 36 | 31 | 31 | +3.33% | 5,133,100 | 29億7641万 | +29.17% | 17.3 | 1.39 |
| 11/19 | 27 | 38 | 26 | 30 | +11.11% | 11,307,900 | 28億8039万 | +25% | 16.75 | 1.34 |
| 11/18 | 27 | 28 | 25 | 27 | 0% | 2,341,100 | 25億9235万 | +17.39% | 15.07 | 1.21 |
| 11/15 | 29 | 30 | 26 | 27 | -10% | 2,309,200 | 25億9235万 | +17.39% | 15.07 | 1.21 |
| 11/14 | 34 | 34 | 28 | 30 | -14.29% | 2,983,500 | 28億8039万 | +30.43% | 16.75 | 1.34 |
| 11/13 | 37 | 40 | 31 | 35 | -16.67% | 8,424,900 | 33億6046万 | +59.09% | 19.54 | 1.57 |
| 11/12 | 22 | 45 | 22 | 42 | +100% | 26,179,500 | 40億3255万 | +90.91% | 23.45 | 1.88 |
| 11/11 | 22 | 23 | 21 | 21 | -4.55% | 136,800 | 20億1627万 | 0% | 11.72 | 0.94 |
| 11/08 | 23 | 23 | 22 | 22 | -4.35% | 273,400 | 21億1229万 | +4.76% | 12.28 | 0.99 |
| 11/07 | 22 | 23 | 22 | 23 | 0% | 52,300 | 22億830万 | +9.52% | 12.84 | 1.03 |
| 11/06 | 22 | 23 | 22 | 23 | 0% | 72,900 | 22億830万 | +9.52% | 12.84 | 1.03 |
| 11/05 | 21 | 23 | 21 | 23 | +9.52% | 403,500 | 22億830万 | +15% | 12.84 | 1.03 |
| 11/01 | 22 | 22 | 21 | 21 | -4.55% | 236,000 | 20億1627万 | +5% | 11.72 | 0.94 |
| 10/31 | 22 | 22 | 21 | 22 | +4.76% | 36,700 | 21億1229万 | +10% | 12.28 | 0.99 |
| 10/30 | 22 | 23 | 21 | 21 | -4.55% | 598,900 | 20億1627万 | +5% | 11.72 | 0.94 |
| 10/29 | 20 | 23 | 20 | 22 | +4.76% | 794,700 | 21億1229万 | +10% | 12.28 | 0.99 |
| 10/28 | 21 | 21 | 20 | 21 | 0% | 40,200 | 20億1627万 | +5% | 11.72 | 0.94 |
| 10/25 | 21 | 21 | 20 | 21 | +5% | 33,900 | 20億1627万 | +5% | 11.72 | 0.94 |
| 10/24 | 21 | 21 | 20 | 20 | 0% | 13,400 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/23 | 21 | 21 | 20 | 20 | 0% | 40,700 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/21 | 21 | 21 | 20 | 20 | 0% | 11,800 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/18 | 20 | 21 | 20 | 20 | 0% | 18,100 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/17 | 20 | 21 | 20 | 20 | 0% | 18,300 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/16 | 20 | 20 | 20 | 20 | 0% | 23,300 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/15 | 20 | 21 | 20 | 20 | 0% | 21,200 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/11 | 21 | 21 | 20 | 20 | 0% | 10,700 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/10 | 20 | 21 | 20 | 20 | 0% | 109,100 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/09 | 20 | 21 | 20 | 20 | -4.76% | 15,600 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/08 | 20 | 21 | 20 | 21 | +5% | 280,200 | 20億1627万 | +5% | 11.72 | 0.94 |
| 10/07 | 20 | 20 | 19 | 20 | 0% | 36,500 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/04 | 20 | 20 | 19 | 20 | 0% | 16,500 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/03 | 20 | 20 | 19 | 20 | 0% | 16,600 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/02 | 21 | 21 | 19 | 20 | 0% | 71,800 | 19億2026万 | 0% | 11.16 | 0.9 |
| 10/01 | 20 | 21 | 19 | 20 | 0% | 96,700 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/30 | 19 | 20 | 19 | 20 | 0% | 18,900 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/27 | 19 | 20 | 19 | 20 | 0% | 19,600 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/26 | 20 | 20 | 19 | 20 | 0% | 69,200 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/25 | 20 | 20 | 19 | 20 | 0% | 175,200 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/24 | 21 | 21 | 20 | 20 | 0% | 137,600 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/20 | 20 | 21 | 20 | 20 | 0% | 11,300 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/19 | 20 | 21 | 20 | 20 | 0% | 110,000 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/18 | 19 | 20 | 19 | 20 | 0% | 80,600 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/17 | 20 | 20 | 19 | 20 | 0% | 72,700 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/13 | 21 | 21 | 20 | 20 | 0% | 222,300 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/12 | 20 | 21 | 20 | 20 | 0% | 17,300 | 19億2026万 | 0% | 11.16 | 0.9 |
| 09/11 | 20 | 21 | 20 | 20 | -4.76% | 9,000 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 09/10 | 21 | 21 | 20 | 21 | 0% | 22,300 | 20億1627万 | 0% | 11.72 | 0.94 |
| 09/09 | 20 | 21 | 20 | 21 | 0% | 5,600 | 20億1627万 | 0% | 11.72 | 0.94 |
| 09/06 | 20 | 21 | 20 | 21 | 0% | 4,400 | 20億1627万 | 0% | 11.72 | 0.94 |
| 09/05 | 20 | 21 | 20 | 21 | 0% | 10,500 | 20億1627万 | 0% | 11.72 | 0.94 |
| 09/04 | 20 | 21 | 20 | 21 | +5% | 12,300 | 20億1627万 | 0% | 11.72 | 0.94 |
| 09/03 | 20 | 21 | 19 | 20 | 0% | 35,300 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 09/02 | 20 | 21 | 20 | 20 | 0% | 79,500 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 08/30 | 20 | 21 | 19 | 20 | 0% | 431,100 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 08/29 | 21 | 21 | 20 | 20 | 0% | 13,000 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 08/28 | 21 | 21 | 20 | 20 | 0% | 23,500 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 08/27 | 20 | 21 | 20 | 20 | 0% | 30,800 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 08/26 | 20 | 21 | 20 | 20 | 0% | 127,200 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 08/23 | 20 | 21 | 20 | 20 | -4.76% | 9,500 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 08/22 | 20 | 21 | 20 | 21 | 0% | 38,100 | 20億1627万 | 0% | 11.72 | 0.94 |
| 08/21 | 20 | 21 | 20 | 21 | 0% | 16,600 | 20億1627万 | 0% | 11.72 | 0.94 |
| 08/20 | 20 | 21 | 20 | 21 | +5% | 8,700 | 20億1627万 | 0% | 11.72 | 0.94 |
| 08/19 | 20 | 21 | 20 | 20 | 0% | 6,600 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 08/16 | 20 | 21 | 20 | 20 | -4.76% | 32,900 | 19億2026万 | -4.76% | 11.16 | 0.9 |
| 08/15 | 20 | 21 | 20 | 21 | 0% | 48,000 | 20億1627万 | 0% | 11.72 | 0.94 |
| 08/14 | 20 | 21 | 20 | 21 | +5% | 107,600 | 20億1627万 | 0% | 11.72 | 0.94 |
| 08/13 | 21 | 21 | 20 | 20 | -4.76% | 150,300 | 19億2026万 | -9.09% | 11.16 | 0.9 |
| 08/09 | 21 | 21 | 20 | 21 | 0% | 57,700 | 20億1627万 | -4.55% | 11.72 | 0.94 |
| 08/08 | 21 | 21 | 20 | 21 | 0% | 62,100 | 20億1627万 | -4.55% | 11.72 | 0.94 |
| 08/07 | 21 | 21 | 20 | 21 | +5% | 16,400 | 20億1627万 | -4.55% | 11.72 | 0.94 |
| 08/06 | 21 | 21 | 20 | 20 | -9.09% | 333,000 | 19億2026万 | -9.09% | 11.16 | 0.9 |
| 08/05 | 21 | 22 | 21 | 22 | +4.76% | 53,300 | 21億1229万 | 0% | 12.28 | 0.99 |
| 08/02 | 22 | 22 | 21 | 21 | -4.55% | 171,800 | 20億1627万 | -4.55% | 11.72 | 0.94 |
| 08/01 | 22 | 22 | 21 | 22 | +4.76% | 63,900 | 21億1229万 | 0% | 12.28 | 0.99 |
| 07/31 | 21 | 22 | 21 | 21 | -4.55% | 12,200 | 20億1627万 | -4.55% | 11.72 | 0.94 |
| 07/30 | 22 | 22 | 21 | 22 | 0% | 14,700 | 21億1229万 | 0% | 12.28 | 0.99 |
| 07/29 | 22 | 22 | 21 | 22 | 0% | 25,100 | 21億1229万 | +4.76% | 12.28 | 0.99 |
| 07/26 | 22 | 22 | 21 | 22 | 0% | 58,200 | 21億1229万 | +4.76% | 12.28 | 0.99 |
| 07/25 | 22 | 22 | 21 | 22 | 0% | 28,300 | 21億1229万 | +4.76% | 12.28 | 0.99 |
| 07/24 | 22 | 22 | 21 | 22 | -4.35% | 323,300 | 21億1229万 | +4.76% | 12.28 | 0.99 |
| 07/23 | 22 | 23 | 21 | 23 | +9.52% | 259,900 | 22億830万 | +9.52% | 12.84 | 1.03 |
| 07/22 | 21 | 22 | 21 | 21 | 0% | 12,700 | 20億1627万 | 0% | 11.72 | 0.94 |
| 07/19 | 21 | 22 | 21 | 21 | 0% | 42,500 | 20億1627万 | 0% | 11.72 | 0.94 |
| 07/18 | 22 | 23 | 21 | 21 | -8.7% | 491,500 | 20億1627万 | 0% | 11.72 | 0.94 |
| 07/17 | 21 | 24 | 21 | 23 | +9.52% | 1,115,100 | 22億830万 | +9.52% | 12.84 | 1.03 |
