PER
2019/07/24~2020/01/30
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 |
01/30 | 1,800 | 1,800 | 1,791 | 1,798 | +0.5% | 3,200 | 35億7774万 | -1.05% | - | 0.6 |
01/29 | 1,789 | 1,789 | 1,789 | 1,789 | 0% | 200 | 35億5983万 | -1.65% | - | 0.6 |
01/28 | 1,789 | 1,789 | 1,789 | 1,789 | 0% | 300 | 35億5983万 | -1.76% | - | 0.6 |
01/27 | 1,800 | 1,800 | 1,789 | 1,789 | -0.61% | 500 | 35億5983万 | -1.92% | - | 0.6 |
01/24 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 8,300 | 35億8172万 | -1.42% | - | 0.6 |
01/23 | 1,787 | 1,800 | 1,787 | 1,800 | +0.84% | 2,400 | 35億8172万 | -1.53% | - | 0.6 |
01/22 | 1,799 | 1,799 | 1,773 | 1,785 | +0.28% | 2,900 | 35億5187万 | -2.46% | - | 0.6 |
01/21 | 1,776 | 1,795 | 1,776 | 1,780 | -0.45% | 6,400 | 35億4192万 | -2.89% | - | 0.6 |
01/20 | 1,788 | 1,788 | 1,785 | 1,788 | +0.17% | 700 | 35億5784万 | -2.67% | - | 0.6 |
01/17 | 1,799 | 1,800 | 1,785 | 1,785 | -0.78% | 2,200 | 35億5187万 | -2.94% | - | 0.6 |
01/16 | 1,800 | 1,800 | 1,789 | 1,799 | -0.22% | 1,400 | 35億7973万 | -2.39% | - | 0.6 |
01/14 | 1,805 | 1,810 | 1,803 | 1,803 | -0.39% | 2,100 | 35億8769万 | -2.38% | - | 0.6 |
01/10 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 36億161万 | -2.11% | - | 0.61 |
01/08 | 1,818 | 1,818 | 1,810 | 1,810 | -0.44% | 800 | 36億161万 | -2.22% | - | 0.61 |
01/07 | 1,815 | 1,820 | 1,814 | 1,818 | +0.17% | 1,500 | 36億1753万 | -1.89% | - | 0.61 |
01/06 | 1,818 | 1,818 | 1,815 | 1,815 | -1.41% | 200 | 36億1156万 | -2.16% | - | 0.61 |
2019 |
12/30 | 1,841 | 1,841 | 1,841 | 1,841 | +2.22% | 100 | 36億6330万 | -0.86% | - | 0.56 |
12/27 | 1,779 | 1,801 | 1,779 | 1,801 | -3.64% | 1,400 | 35億8371万 | -3.02% | - | 0.55 |
12/26 | 1,883 | 1,883 | 1,860 | 1,869 | +0.43% | 1,900 | 37億1902万 | +0.54% | - | 0.57 |
12/25 | 1,870 | 1,870 | 1,861 | 1,861 | -0.75% | 3,300 | 37億310万 | +0.11% | - | 0.56 |
12/24 | 1,884 | 1,884 | 1,870 | 1,875 | +1.13% | 800 | 37億3095万 | +0.91% | - | 0.57 |
12/23 | 1,849 | 1,855 | 1,849 | 1,854 | -0.22% | 1,900 | 36億8917万 | -0.16% | - | 0.56 |
12/20 | 1,860 | 1,861 | 1,858 | 1,858 | 0% | 1,600 | 36億9713万 | -0.05% | - | 0.56 |
12/19 | 1,848 | 1,858 | 1,848 | 1,858 | +0.6% | 3,800 | 36億9713万 | -0.11% | - | 0.56 |
12/18 | 1,848 | 1,848 | 1,846 | 1,847 | -0.05% | 4,200 | 36億7524万 | -0.81% | - | 0.56 |
12/17 | 1,848 | 1,848 | 1,846 | 1,848 | +0.05% | 2,900 | 36億7723万 | -0.86% | - | 0.56 |
12/16 | 1,847 | 1,847 | 1,844 | 1,847 | -0.05% | 1,300 | 36億7524万 | -1.02% | - | 0.56 |
12/13 | 1,849 | 1,850 | 1,848 | 1,848 | -0.05% | 1,600 | 36億7723万 | -1.07% | - | 0.56 |
12/12 | 1,851 | 1,851 | 1,849 | 1,849 | 0% | 1,900 | 36億7922万 | -1.12% | - | 0.56 |
12/11 | 1,848 | 1,858 | 1,848 | 1,849 | -0.48% | 2,200 | 36億7922万 | -1.23% | - | 0.56 |
12/10 | 1,858 | 1,859 | 1,846 | 1,858 | 0% | 1,800 | 36億9713万 | -0.85% | - | 0.56 |
12/09 | 1,850 | 1,858 | 1,836 | 1,858 | -0.43% | 5,700 | 36億9713万 | -0.91% | - | 0.56 |
12/06 | 1,866 | 1,866 | 1,866 | 1,866 | +0.76% | 200 | 37億1305万 | -0.53% | - | 0.57 |
12/05 | 1,866 | 1,866 | 1,852 | 1,852 | -1.33% | 1,800 | 36億8519万 | -1.33% | - | 0.56 |
12/04 | 1,877 | 1,877 | 1,877 | 1,877 | -0.85% | 100 | 37億3493万 | -0.11% | - | 0.57 |
12/03 | 1,893 | 1,893 | 1,893 | 1,893 | +2.16% | 100 | 37億6677万 | +0.75% | - | 0.57 |
12/02 | 1,862 | 1,862 | 1,851 | 1,853 | -0.75% | 1,600 | 36億8718万 | -1.38% | - | 0.56 |
11/29 | 1,869 | 1,869 | 1,859 | 1,867 | +0.59% | 1,300 | 37億1504万 | -0.74% | - | 0.57 |
11/28 | 1,868 | 1,875 | 1,856 | 1,856 | -0.64% | 3,600 | 36億9315万 | -1.38% | - | 0.56 |
11/27 | 1,868 | 1,868 | 1,868 | 1,868 | 0% | 300 | 37億1703万 | -0.9% | - | 0.57 |
11/26 | 1,931 | 1,931 | 1,867 | 1,868 | +0.92% | 900 | 37億1703万 | -1.06% | - | 0.57 |
11/25 | 1,860 | 1,862 | 1,851 | 1,851 | -0.27% | 3,600 | 36億8320万 | -2.01% | - | 0.56 |
11/22 | 1,851 | 1,856 | 1,851 | 1,856 | +0.22% | 1,600 | 36億9315万 | -1.85% | - | 0.56 |
11/21 | 1,856 | 1,856 | 1,851 | 1,852 | 0% | 3,000 | 36億8519万 | -2.17% | - | 0.56 |
11/20 | 1,852 | 1,852 | 1,852 | 1,852 | 0% | 200 | 36億8519万 | -2.27% | - | 0.56 |
11/19 | 1,889 | 1,889 | 1,852 | 1,852 | -1.91% | 2,900 | 36億8519万 | -2.37% | - | 0.56 |
11/18 | 1,889 | 1,889 | 1,888 | 1,888 | -0.53% | 900 | 37億5682万 | -0.63% | - | 0.57 |
11/15 | 1,898 | 1,898 | 1,898 | 1,898 | +0.42% | 300 | 37億7672万 | -0.21% | - | 0.58 |
11/14 | 1,899 | 1,900 | 1,890 | 1,890 | -0.47% | 1,900 | 37億6080万 | -0.63% | - | 0.57 |
11/13 | 1,899 | 1,900 | 1,899 | 1,899 | -0.05% | 800 | 37億7871万 | -0.16% | - | 0.58 |
11/12 | 1,899 | 1,900 | 1,898 | 1,900 | +0.05% | 3,100 | 37億8070万 | -0.11% | - | 0.58 |
11/11 | 1,898 | 1,899 | 1,898 | 1,899 | +0.05% | 300 | 37億7871万 | -0.16% | - | 0.58 |
11/08 | 1,898 | 1,898 | 1,898 | 1,898 | +0.16% | 100 | 37億7672万 | -0.21% | - | 0.58 |
11/07 | 1,895 | 1,895 | 1,895 | 1,895 | +0.05% | 400 | 37億7075万 | -0.42% | - | 0.58 |
11/06 | 1,894 | 1,894 | 1,894 | 1,894 | +0.11% | 100 | 37億6876万 | -0.47% | - | 0.57 |
11/05 | 1,892 | 1,892 | 1,892 | 1,892 | +0.21% | 400 | 37億6478万 | -0.58% | - | 0.57 |
11/01 | 1,888 | 1,888 | 1,888 | 1,888 | -0.11% | 100 | 37億5682万 | -0.84% | - | 0.57 |
10/30 | 1,895 | 1,895 | 1,890 | 1,890 | 0% | 1,500 | 37億6080万 | -0.79% | - | 0.57 |
10/29 | 1,889 | 1,890 | 1,889 | 1,890 | 0% | 500 | 37億6080万 | -0.79% | - | 0.57 |
10/28 | 1,887 | 1,900 | 1,887 | 1,890 | +0.27% | 3,200 | 37億6080万 | -0.79% | - | 0.57 |
10/25 | 1,883 | 1,885 | 1,883 | 1,885 | -0.79% | 1,100 | 37億5085万 | -1.15% | - | 0.57 |
10/24 | 1,907 | 1,907 | 1,900 | 1,900 | -0.58% | 1,800 | 37億8070万 | -0.37% | - | 0.58 |
10/21 | 1,930 | 1,930 | 1,900 | 1,911 | +0.05% | 1,400 | 38億259万 | +0.21% | - | 0.58 |
10/18 | 1,910 | 1,910 | 1,910 | 1,910 | -2.05% | 600 | 38億60万 | +0.21% | - | 0.58 |
10/16 | 1,910 | 1,950 | 1,910 | 1,950 | +2.58% | 400 | 38億8019万 | +2.31% | - | 0.59 |
10/11 | 1,901 | 1,901 | 1,901 | 1,901 | +0.05% | 200 | 37億8269万 | -0.16% | - | 0.58 |
10/10 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 37億8070万 | -0.21% | - | 0.58 |
10/09 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 37億8070万 | -0.26% | - | 0.58 |
10/08 | 1,900 | 1,900 | 1,900 | 1,900 | +0.05% | 500 | 37億8070万 | -0.26% | - | 0.58 |
10/04 | 1,899 | 1,899 | 1,899 | 1,899 | -1.45% | 400 | 37億7871万 | -0.26% | - | 0.58 |
10/02 | 1,927 | 1,927 | 1,922 | 1,927 | -0.67% | 1,200 | 38億3443万 | +1.21% | - | 0.58 |
10/01 | 1,930 | 1,950 | 1,930 | 1,940 | +2.11% | 500 | 38億6029万 | +1.94% | - | 0.59 |
09/30 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,000 | 37億8070万 | -0.05% | - | 0.58 |
09/27 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 2,000 | 37億8070万 | +0.05% | - | 0.58 |
09/26 | 1,900 | 1,902 | 1,897 | 1,900 | 0% | 2,200 | 37億8070万 | +0.05% | - | 0.58 |
09/25 | 1,860 | 1,900 | 1,860 | 1,900 | 0% | 1,700 | 37億8070万 | +0.05% | - | 0.58 |
09/24 | 1,905 | 1,905 | 1,900 | 1,900 | -0.05% | 600 | 37億8070万 | +0.11% | - | 0.58 |
09/20 | 1,901 | 1,901 | 1,901 | 1,901 | +0.05% | 100 | 37億8269万 | +0.26% | - | 0.58 |
09/19 | 1,900 | 1,900 | 1,900 | 1,900 | -0.52% | 100 | 37億8070万 | +0.16% | - | 0.58 |
09/18 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 100 | 38億60万 | +0.74% | - | 0.58 |
09/10 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 200 | 37億8070万 | +0.21% | - | 0.58 |
09/06 | 1,901 | 1,910 | 1,901 | 1,910 | +0.53% | 200 | 38億60万 | +0.74% | - | 0.58 |
09/05 | 1,900 | 1,900 | 1,900 | 1,900 | +0.11% | 200 | 37億8070万 | +0.32% | - | 0.58 |
08/30 | 1,898 | 1,898 | 1,898 | 1,898 | -1.61% | 200 | 37億7672万 | +0.21% | - | 0.58 |
08/26 | 1,929 | 1,929 | 1,929 | 1,929 | +1.96% | 200 | 38億3841万 | +1.9% | - | 0.59 |
08/23 | 1,897 | 1,897 | 1,892 | 1,892 | -0.26% | 400 | 37億6478万 | +0.05% | - | 0.57 |
08/22 | 1,900 | 1,900 | 1,897 | 1,897 | +0.21% | 300 | 37億7473万 | +0.37% | - | 0.58 |
08/21 | 1,893 | 1,893 | 1,893 | 1,893 | +0.11% | 100 | 37億6677万 | +0.21% | - | 0.57 |
08/20 | 1,891 | 1,891 | 1,891 | 1,891 | -0.47% | 100 | 37億6279万 | +0.16% | - | 0.57 |
08/16 | 1,887 | 1,900 | 1,887 | 1,900 | -0.26% | 700 | 37億8070万 | +0.64% | - | 0.58 |
08/14 | 1,889 | 1,905 | 1,889 | 1,905 | -1.55% | 200 | 37億9065万 | +1.01% | - | 0.58 |
08/13 | 1,939 | 1,939 | 1,935 | 1,935 | +2.16% | 200 | 38億5035万 | +2.65% | - | 0.59 |
08/07 | 1,894 | 1,894 | 1,894 | 1,894 | +0.26% | 200 | 37億6876万 | +0.58% | - | 0.57 |
08/06 | 1,889 | 1,889 | 1,889 | 1,889 | -0.53% | 100 | 37億5881万 | +0.43% | - | 0.57 |
08/05 | 1,899 | 1,899 | 1,899 | 1,899 | +0.05% | 200 | 37億7871万 | +0.96% | - | 0.58 |
08/02 | 1,875 | 1,898 | 1,875 | 1,898 | +1.23% | 700 | 37億7672万 | +1.01% | - | 0.58 |
07/29 | 1,875 | 1,875 | 1,875 | 1,875 | +0.21% | 100 | 37億3095万 | -0.16% | - | 0.57 |
07/26 | 1,890 | 1,890 | 1,871 | 1,871 | -1.06% | 1,300 | 37億2299万 | -0.32% | - | 0.57 |
07/25 | 1,885 | 1,891 | 1,885 | 1,891 | +0.27% | 400 | 37億6279万 | +0.75% | - | 0.57 |
07/24 | 1,873 | 1,886 | 1,873 | 1,886 | +0.05% | 400 | 37億5284万 | +0.59% | - | 0.57 |