PER
2019/09/17~2020/02/17
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 |
---|
2020 |
02/17 | 2,042 | 2,042 | 1,991 | 1,993 | -4.78% | 148,100 | 763億6179万 | -10.18% | 13.15 | 2.2 |
02/14 | 2,133 | 2,141 | 2,089 | 2,093 | -1.92% | 109,900 | 801億9329万 | -6.44% | 13.81 | 2.31 |
02/13 | 2,138 | 2,167 | 2,119 | 2,134 | +1.57% | 82,300 | 817億6421万 | -5.2% | 14.08 | 2.36 |
02/12 | 2,159 | 2,159 | 2,101 | 2,101 | -3.71% | 71,500 | 804億9981万 | -7.24% | 13.87 | 2.32 |
02/10 | 2,141 | 2,184 | 2,135 | 2,182 | +0.93% | 46,600 | 836億333万 | -4.21% | 14.4 | 2.41 |
02/07 | 2,143 | 2,178 | 2,130 | 2,162 | -0.14% | 51,600 | 828億3703万 | -5.63% | 14.27 | 2.39 |
02/06 | 2,173 | 2,194 | 2,162 | 2,165 | +1.22% | 50,100 | 829億5197万 | -6.07% | 14.29 | 2.39 |
02/05 | 2,119 | 2,160 | 2,104 | 2,139 | -0.09% | 79,600 | 819億5578万 | -7.76% | 14.12 | 2.36 |
02/04 | 2,150 | 2,164 | 2,132 | 2,141 | -0.97% | 57,700 | 820億3241万 | -8.23% | 14.13 | 2.37 |
02/03 | 2,223 | 2,229 | 2,154 | 2,162 | +1.26% | 112,500 | 828億3703万 | -7.88% | 14.27 | 2.39 |
01/31 | 2,137 | 2,150 | 2,125 | 2,135 | -0.23% | 60,000 | 818億252万 | -9.5% | 14.09 | 2.36 |
01/30 | 2,138 | 2,169 | 2,119 | 2,140 | +0.56% | 61,000 | 819億9410万 | -9.82% | 14.12 | 2.36 |
01/29 | 2,172 | 2,172 | 2,128 | 2,128 | -2.03% | 62,300 | 815億3432万 | -10.85% | 14.05 | 2.35 |
01/28 | 2,158 | 2,179 | 2,156 | 2,172 | -1.36% | 56,900 | 832億2018万 | -9.69% | 14.34 | 2.4 |
01/27 | 2,203 | 2,210 | 2,184 | 2,202 | -2.52% | 49,500 | 843億6963万 | -9.01% | 14.53 | 2.43 |
01/24 | 2,293 | 2,293 | 2,254 | 2,259 | -1.05% | 29,300 | 865億5358万 | -7.15% | 14.91 | 2.5 |
01/23 | 2,301 | 2,304 | 2,276 | 2,283 | -0.78% | 44,000 | 874億7314万 | -6.51% | 15.07 | 2.52 |
01/22 | 2,290 | 2,329 | 2,280 | 2,301 | +0.22% | 61,100 | 881億6281万 | -6.08% | 15.19 | 2.54 |
01/21 | 2,301 | 2,313 | 2,291 | 2,296 | -1.5% | 54,300 | 879億7124万 | -6.63% | 15.15 | 2.54 |
01/20 | 2,319 | 2,345 | 2,319 | 2,331 | -0.64% | 49,000 | 893億1226万 | -5.59% | 15.38 | 2.58 |
01/17 | 2,371 | 2,373 | 2,342 | 2,346 | -1.14% | 49,000 | 898億8699万 | -5.25% | 15.48 | 2.59 |
01/16 | 2,405 | 2,409 | 2,351 | 2,373 | -1.94% | 79,500 | 909億2149万 | -4.43% | 15.66 | 2.62 |
01/15 | 2,396 | 2,430 | 2,392 | 2,420 | +0.79% | 51,300 | 927億2230万 | -2.73% | 15.97 | 2.67 |
01/14 | 2,433 | 2,433 | 2,393 | 2,401 | -0.87% | 71,600 | 919億9431万 | -3.57% | 15.85 | 2.65 |
01/10 | 2,443 | 2,455 | 2,418 | 2,422 | -0.86% | 51,700 | 927億9893万 | -2.77% | 15.99 | 2.68 |
01/09 | 2,452 | 2,465 | 2,419 | 2,443 | +0.41% | 76,100 | 936億354万 | -1.97% | 16.12 | 2.7 |
01/08 | 2,461 | 2,461 | 2,388 | 2,433 | -1.82% | 77,600 | 932億2039万 | -2.48% | 16.06 | 2.69 |
01/07 | 2,436 | 2,481 | 2,436 | 2,478 | +1.89% | 40,500 | 949億4457万 | -0.76% | 16.36 | 2.74 |
01/06 | 2,442 | 2,459 | 2,426 | 2,432 | -2.76% | 56,200 | 931億8208万 | -2.56% | 16.05 | 2.69 |
2019 |
12/30 | 2,535 | 2,535 | 2,500 | 2,501 | -1.11% | 35,400 | 958億2581万 | +0.08% | 16.51 | 2.76 |
12/27 | 2,521 | 2,543 | 2,512 | 2,529 | +0.36% | 45,600 | 968億9863万 | +1.32% | 16.69 | 2.79 |
12/26 | 2,466 | 2,520 | 2,466 | 2,520 | +1.25% | 45,900 | 965億5380万 | +1.12% | 16.63 | 2.78 |
12/25 | 2,477 | 2,505 | 2,466 | 2,489 | +0.53% | 29,500 | 953億6603万 | 0% | 16.43 | 2.75 |
12/24 | 2,458 | 2,508 | 2,458 | 2,476 | +0.73% | 57,500 | 948億6794万 | -0.4% | 16.34 | 2.74 |
12/23 | 2,458 | 2,483 | 2,450 | 2,458 | -0.97% | 48,400 | 941億7827万 | -1.05% | 16.22 | 2.72 |
12/20 | 2,497 | 2,506 | 2,482 | 2,482 | -1.08% | 56,700 | 950億9783万 | +0.04% | 16.38 | 2.74 |
12/19 | 2,579 | 2,587 | 2,504 | 2,509 | -2.26% | 66,800 | 961億3233万 | +1.29% | 16.56 | 2.77 |
12/18 | 2,557 | 2,577 | 2,542 | 2,567 | +0.39% | 91,600 | 983億5460万 | +3.8% | 16.94 | 2.84 |
12/17 | 2,529 | 2,558 | 2,520 | 2,557 | +1.35% | 61,800 | 979億7145万 | +3.61% | 16.88 | 2.83 |
12/16 | 2,488 | 2,533 | 2,480 | 2,523 | +1.45% | 71,500 | 966億6874万 | +2.39% | 16.65 | 2.79 |
12/13 | 2,491 | 2,512 | 2,485 | 2,487 | 0% | 84,100 | 952億8940万 | +0.89% | 16.41 | 2.75 |
12/12 | 2,539 | 2,543 | 2,472 | 2,487 | -1.23% | 59,700 | 952億8940万 | +1.06% | 16.41 | 2.75 |
12/11 | 2,513 | 2,547 | 2,512 | 2,518 | -0.55% | 97,400 | 964億7717万 | +2.57% | 16.62 | 2.78 |
12/10 | 2,522 | 2,565 | 2,510 | 2,532 | +0.4% | 69,500 | 970億1358万 | +3.64% | 16.71 | 2.8 |
12/09 | 2,535 | 2,555 | 2,520 | 2,522 | +0.36% | 105,000 | 966億3043万 | +3.79% | 16.65 | 2.79 |
12/06 | 2,509 | 2,521 | 2,497 | 2,513 | +0.68% | 110,700 | 962億8559万 | +4.01% | 16.59 | 2.78 |
12/05 | 2,465 | 2,500 | 2,446 | 2,496 | +1.34% | 79,900 | 956億3424万 | +3.83% | 16.47 | 2.76 |
12/04 | 2,428 | 2,463 | 2,401 | 2,463 | +1.32% | 76,900 | 943億6984万 | +2.93% | 16.26 | 2.72 |
12/03 | 2,439 | 2,449 | 2,390 | 2,431 | -0.94% | 98,000 | 931億4376万 | +2.06% | 16.04 | 2.69 |
12/02 | 2,518 | 2,520 | 2,442 | 2,454 | -2.54% | 118,700 | 940億2501万 | +3.37% | 16.2 | 2.71 |
11/29 | 2,469 | 2,543 | 2,434 | 2,518 | +1.9% | 172,600 | 964億7717万 | +6.47% | 16.62 | 2.78 |
11/28 | 2,457 | 2,479 | 2,443 | 2,471 | +0.12% | 64,700 | 946億7636万 | +4.97% | 16.31 | 2.73 |
11/27 | 2,524 | 2,541 | 2,445 | 2,468 | -1.12% | 106,500 | 945億6142万 | +5.2% | 16.29 | 2.73 |
11/26 | 2,450 | 2,516 | 2,427 | 2,496 | +2.25% | 129,000 | 956億3424万 | +6.85% | 16.47 | 2.76 |
11/25 | 2,426 | 2,453 | 2,396 | 2,441 | +0.54% | 90,200 | 935億2691万 | +5.08% | 16.11 | 2.7 |
11/22 | 2,468 | 2,468 | 2,422 | 2,428 | -0.94% | 65,700 | 930億2882万 | +5.02% | 16.03 | 2.68 |
11/21 | 2,410 | 2,452 | 2,403 | 2,451 | +1.87% | 112,600 | 939億1006万 | +6.38% | 16.18 | 2.71 |
11/20 | 2,400 | 2,422 | 2,386 | 2,406 | -0.25% | 72,100 | 921億8589万 | +4.88% | 15.88 | 2.66 |
11/19 | 2,404 | 2,436 | 2,388 | 2,412 | +1.05% | 73,400 | 924億1578万 | +5.51% | 15.92 | 2.67 |
11/18 | 2,376 | 2,420 | 2,362 | 2,387 | -0.25% | 88,700 | 914億5790万 | +4.78% | 15.75 | 2.64 |
11/15 | 2,399 | 2,449 | 2,390 | 2,393 | -0.75% | 83,800 | 916億8779万 | +5.28% | 15.79 | 2.64 |
11/14 | 2,440 | 2,462 | 2,402 | 2,411 | -1.15% | 88,100 | 923億7746万 | +6.16% | 15.91 | 2.66 |
11/13 | 2,406 | 2,449 | 2,399 | 2,439 | -0.29% | 110,600 | 934億5028万 | +7.49% | 16.1 | 2.7 |
11/12 | 2,581 | 2,591 | 2,391 | 2,446 | -4.27% | 397,800 | 937億1849万 | +7.99% | 16.14 | 2.7 |
11/11 | 2,460 | 2,577 | 2,460 | 2,555 | +6.77% | 384,200 | 978億9482万 | +13.05% | 16.86 | 2.82 |
11/08 | 2,340 | 2,408 | 2,313 | 2,393 | +2.13% | 318,600 | 916億8779万 | +6.26% | 15.79 | 2.64 |
11/07 | 2,260 | 2,349 | 2,260 | 2,343 | +6.5% | 387,500 | 897億7204万 | +4.18% | 15.46 | 2.59 |
11/06 | 2,180 | 2,208 | 2,166 | 2,200 | -0.23% | 102,700 | 842億9300万 | -2.27% | 14.52 | 2.43 |
11/05 | 2,171 | 2,221 | 2,155 | 2,205 | +1.05% | 102,100 | 844億8457万 | -2.3% | 14.55 | 2.44 |
11/01 | 2,067 | 2,187 | 2,063 | 2,182 | -1.58% | 264,100 | 836億333万 | -3.62% | 14.4 | 2.41 |
10/31 | 2,223 | 2,248 | 2,217 | 2,217 | +0.5% | 114,800 | 849億4435万 | -2.51% | 14.63 | 2.45 |
10/30 | 2,192 | 2,237 | 2,182 | 2,206 | +0.27% | 127,300 | 845億2289万 | -3.25% | 14.56 | 2.44 |
10/29 | 2,212 | 2,224 | 2,200 | 2,200 | -1.17% | 82,800 | 842億9300万 | -3.76% | 14.52 | 2.43 |
10/28 | 2,224 | 2,236 | 2,207 | 2,226 | -0.54% | 52,400 | 852億8919万 | -2.84% | 14.69 | 2.46 |
10/25 | 2,234 | 2,269 | 2,230 | 2,238 | 0% | 115,000 | 857億4897万 | -2.48% | 14.77 | 2.47 |
10/24 | 2,257 | 2,260 | 2,222 | 2,238 | -0.84% | 116,300 | 857億4897万 | -2.53% | 14.77 | 2.47 |
10/23 | 2,241 | 2,294 | 2,239 | 2,257 | +1.58% | 125,000 | 864億7695万 | -1.78% | 14.9 | 2.49 |
10/21 | 2,169 | 2,242 | 2,169 | 2,222 | +2.44% | 179,500 | 851億3593万 | -3.31% | 14.67 | 2.46 |
10/18 | 2,192 | 2,231 | 2,161 | 2,169 | -0.28% | 115,500 | 831億523万 | -5.7% | 14.32 | 2.4 |
10/17 | 2,226 | 2,237 | 2,174 | 2,175 | -2.77% | 61,000 | 833億3512万 | -5.56% | 14.36 | 2.4 |
10/16 | 2,220 | 2,257 | 2,220 | 2,237 | +1.5% | 76,100 | 857億1065万 | -2.99% | 14.76 | 2.47 |
10/15 | 2,193 | 2,207 | 2,179 | 2,204 | +0.5% | 95,400 | 844億4626万 | -4.42% | 14.55 | 2.44 |
10/11 | 2,207 | 2,207 | 2,170 | 2,193 | -0.81% | 76,800 | 840億2479万 | -5.06% | 14.47 | 2.42 |
10/10 | 2,228 | 2,233 | 2,163 | 2,211 | -1.99% | 175,400 | 847億1446万 | -4.33% | 14.59 | 2.44 |
10/09 | 2,329 | 2,329 | 2,253 | 2,256 | -4.2% | 104,000 | 864億3864万 | -2.55% | 14.89 | 2.49 |
10/08 | 2,353 | 2,380 | 2,338 | 2,355 | +0.08% | 75,900 | 902億3182万 | +1.25% | 15.54 | 2.6 |
10/07 | 2,388 | 2,397 | 2,328 | 2,353 | +0.6% | 115,200 | 901億5519万 | +0.6% | 15.53 | 2.6 |
10/04 | 2,321 | 2,339 | 2,289 | 2,339 | +0.09% | 73,700 | 896億1878万 | -0.64% | 15.44 | 2.58 |
10/03 | 2,317 | 2,342 | 2,298 | 2,337 | 0% | 99,200 | 895億4215万 | -1.39% | 15.42 | 2.58 |
10/02 | 2,317 | 2,341 | 2,296 | 2,337 | +0.47% | 145,800 | 895億4215万 | -2.18% | 15.42 | 2.58 |
10/01 | 2,361 | 2,394 | 2,321 | 2,326 | -2.27% | 118,700 | 891億2069万 | -3.33% | 15.35 | 2.57 |
09/30 | 2,353 | 2,381 | 2,337 | 2,380 | +0.98% | 79,600 | 911億8970万 | -1.86% | 15.71 | 2.63 |
09/27 | 2,371 | 2,383 | 2,331 | 2,357 | -1.59% | 113,300 | 903億845万 | -3.4% | 15.56 | 2.6 |
09/26 | 2,431 | 2,431 | 2,384 | 2,395 | -0.66% | 140,800 | 917億6442万 | -2.44% | 15.81 | 2.65 |
09/25 | 2,373 | 2,431 | 2,372 | 2,411 | +1.43% | 117,400 | 923億7746万 | -2.35% | 15.91 | 2.66 |
09/24 | 2,360 | 2,406 | 2,360 | 2,377 | +1.02% | 122,800 | 910億7475万 | -4.19% | 15.69 | 2.63 |
09/20 | 2,357 | 2,378 | 2,341 | 2,353 | +0.77% | 126,700 | 901億5519万 | -5.65% | 15.53 | 2.6 |
09/19 | 2,349 | 2,378 | 2,315 | 2,335 | +0.86% | 97,700 | 894億6552万 | -7.05% | 15.41 | 2.58 |
09/18 | 2,326 | 2,350 | 2,292 | 2,315 | +1.62% | 113,900 | 886億9922万 | -8.53% | 15.28 | 2.56 |
09/17 | 2,299 | 2,299 | 2,270 | 2,278 | -0.35% | 104,400 | 872億8157万 | -10.7% | 15.04 | 2.52 |