PER
2019/08/05~2019/12/30
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 |
---|
2019 |
12/30 | 124 | 126 | 124 | 124 | -1.59% | 86,300 | 22億3301万 | -1.59% | - | 1.23 |
12/27 | 123 | 126 | 123 | 126 | +2.44% | 119,200 | 22億6903万 | 0% | - | 1.25 |
12/26 | 122 | 124 | 122 | 123 | +1.65% | 143,200 | 22億1500万 | -2.38% | - | 1.22 |
12/25 | 123 | 124 | 121 | 121 | 0% | 107,900 | 21億7899万 | -4.72% | - | 1.2 |
12/24 | 122 | 122 | 120 | 121 | 0% | 306,600 | 21億7899万 | -4.72% | - | 1.2 |
12/23 | 123 | 123 | 120 | 121 | -1.63% | 140,700 | 21億7899万 | -4.72% | - | 1.2 |
12/20 | 123 | 123 | 122 | 123 | 0% | 69,200 | 22億1500万 | -3.91% | - | 1.22 |
12/19 | 123 | 124 | 123 | 123 | 0% | 126,100 | 22億1500万 | -3.91% | - | 1.22 |
12/18 | 125 | 125 | 123 | 123 | -0.81% | 43,200 | 22億1500万 | -3.91% | - | 1.22 |
12/17 | 125 | 125 | 123 | 124 | -0.8% | 182,700 | 22億3301万 | -3.13% | - | 1.23 |
12/16 | 126 | 127 | 125 | 125 | -1.57% | 137,500 | 22億5102万 | -2.34% | - | 1.24 |
12/13 | 126 | 127 | 125 | 127 | +1.6% | 278,700 | 22億8704万 | -0.78% | - | 1.26 |
12/12 | 127 | 128 | 125 | 125 | -1.57% | 272,900 | 22億5102万 | -2.34% | - | 1.24 |
12/11 | 129 | 129 | 127 | 127 | -0.78% | 336,100 | 22億8704万 | -1.55% | - | 1.26 |
12/10 | 129 | 130 | 128 | 128 | -0.78% | 98,700 | 23億504万 | -0.78% | - | 1.27 |
12/09 | 129 | 131 | 129 | 129 | +0.78% | 154,300 | 23億2305万 | 0% | - | 1.28 |
12/06 | 129 | 130 | 128 | 128 | 0% | 155,300 | 23億504万 | -1.54% | - | 1.27 |
12/05 | 129 | 131 | 128 | 128 | 0% | 120,900 | 23億504万 | -3.03% | - | 1.27 |
12/04 | 129 | 130 | 128 | 128 | -0.78% | 115,800 | 23億504万 | -2.29% | - | 1.27 |
12/03 | 129 | 131 | 128 | 129 | -0.77% | 262,500 | 23億2305万 | -1.53% | - | 1.28 |
12/02 | 131 | 133 | 130 | 130 | 0% | 179,200 | 23億4106万 | -0.76% | - | 1.29 |
11/29 | 131 | 133 | 130 | 130 | 0% | 181,200 | 23億4106万 | -0.76% | - | 1.29 |
11/28 | 131 | 132 | 129 | 130 | 0% | 177,300 | 23億4106万 | 0% | - | 1.29 |
11/27 | 130 | 135 | 130 | 130 | 0% | 525,400 | 23億4106万 | 0% | - | 1.29 |
11/26 | 133 | 133 | 129 | 130 | -0.76% | 575,700 | 23億4106万 | 0% | - | 1.29 |
11/25 | 129 | 133 | 128 | 131 | +2.34% | 457,600 | 23億5907万 | +0.77% | - | 1.3 |
11/22 | 127 | 130 | 127 | 128 | +0.79% | 112,300 | 23億504万 | -0.78% | - | 1.27 |
11/21 | 128 | 130 | 127 | 127 | -1.55% | 199,800 | 22億8704万 | -1.55% | - | 1.26 |
11/20 | 130 | 132 | 128 | 129 | -3.01% | 507,000 | 23億2305万 | 0% | - | 1.28 |
11/19 | 131 | 133 | 129 | 133 | +3.91% | 752,400 | 23億9509万 | +3.1% | - | 1.32 |
11/18 | 126 | 131 | 126 | 128 | +1.59% | 338,700 | 23億504万 | 0% | - | 1.27 |
11/15 | 128 | 129 | 126 | 126 | -1.56% | 292,400 | 22億6903万 | -1.56% | - | 1.25 |
11/14 | 126 | 129 | 125 | 128 | +2.4% | 544,000 | 23億504万 | 0% | - | 1.27 |
11/13 | 129 | 130 | 125 | 125 | -3.85% | 804,200 | 22億5102万 | -2.34% | - | 1.24 |
11/12 | 125 | 130 | 124 | 130 | +4% | 923,500 | 23億4106万 | +2.36% | - | 1.29 |
11/11 | 128 | 128 | 124 | 125 | -1.57% | 1,006,200 | 22億5102万 | -1.57% | - | 1.24 |
11/08 | 129 | 132 | 126 | 127 | -2.31% | 1,154,900 | 22億8704万 | 0% | - | 1.26 |
11/07 | 131 | 134 | 128 | 130 | -1.52% | 1,313,200 | 23億4106万 | +2.36% | - | 1.29 |
11/06 | 141 | 141 | 130 | 132 | -4.35% | 2,790,100 | 23億7708万 | +4.76% | - | 1.31 |
11/05 | 145 | 147 | 134 | 138 | -6.76% | 3,795,700 | 24億8513万 | +9.52% | - | 1.37 |
11/01 | 183 | 187 | 144 | 148 | -12.94% | 14,472,600 | 26億6521万 | +18.4% | - | 1.47 |
10/31 | 140 | 170 | 139 | 170 | +41.67% | 6,796,000 | 30億6139万 | +37.1% | - | 1.69 |
10/30 | 123 | 123 | 120 | 120 | -2.44% | 205,100 | 21億6098万 | -1.64% | - | 1.19 |
10/29 | 123 | 124 | 122 | 123 | -0.81% | 113,100 | 22億1500万 | 0% | - | 1.22 |
10/28 | 124 | 124 | 122 | 124 | 0% | 98,800 | 22億3301万 | +0.81% | - | 1.23 |
10/25 | 127 | 127 | 123 | 124 | 0% | 276,800 | 22億3301万 | +0.81% | - | 1.23 |
10/24 | 124 | 125 | 123 | 124 | +0.81% | 111,500 | 22億3301万 | +0.81% | - | 1.23 |
10/23 | 124 | 125 | 123 | 123 | 0% | 87,500 | 22億1500万 | 0% | - | 1.22 |
10/21 | 122 | 128 | 121 | 123 | +0.82% | 434,200 | 22億1500万 | 0% | - | 1.22 |
10/18 | 122 | 123 | 121 | 122 | -0.81% | 75,100 | 21億9700万 | -0.81% | - | 1.21 |
10/17 | 124 | 124 | 121 | 123 | -1.6% | 173,800 | 22億1500万 | 0% | - | 1.22 |
10/16 | 124 | 128 | 123 | 125 | +0.81% | 310,100 | 22億5102万 | +1.63% | - | 1.24 |
10/15 | 125 | 125 | 123 | 124 | -0.8% | 118,800 | 22億3301万 | +0.81% | - | 1.23 |
10/11 | 122 | 125 | 121 | 125 | +1.63% | 260,100 | 22億5102万 | +1.63% | - | 1.24 |
10/10 | 124 | 125 | 122 | 123 | -0.81% | 237,600 | 22億1500万 | 0% | - | 1.22 |
10/09 | 122 | 124 | 120 | 124 | +3.33% | 136,100 | 22億3301万 | +0.81% | - | 1.23 |
10/08 | 120 | 123 | 120 | 120 | +0.84% | 164,600 | 21億6098万 | -2.44% | - | 1.19 |
10/07 | 121 | 121 | 119 | 119 | -0.83% | 101,700 | 21億4297万 | -3.25% | - | 1.18 |
10/04 | 119 | 120 | 119 | 120 | +0.84% | 99,300 | 21億6098万 | -2.44% | - | 1.19 |
10/03 | 119 | 120 | 118 | 119 | -0.83% | 165,600 | 21億4297万 | -3.25% | - | 1.18 |
10/02 | 120 | 121 | 119 | 120 | 0% | 167,600 | 21億6098万 | -2.44% | - | 1.19 |
10/01 | 121 | 122 | 119 | 120 | -0.83% | 201,000 | 21億6098万 | -2.44% | - | 1.19 |
09/30 | 123 | 123 | 120 | 121 | -1.63% | 289,100 | 21億7899万 | -1.63% | - | 1.2 |
09/27 | 125 | 125 | 122 | 123 | -1.6% | 177,200 | 22億1500万 | 0% | - | 1.22 |
09/26 | 123 | 125 | 123 | 125 | +1.63% | 191,700 | 22億5102万 | +0.81% | - | 1.24 |
09/25 | 123 | 124 | 120 | 123 | -0.81% | 300,400 | 22億1500万 | -0.81% | - | 1.22 |
09/24 | 126 | 126 | 123 | 124 | -3.88% | 456,000 | 22億3301万 | 0% | - | 1.23 |
09/20 | 128 | 133 | 126 | 129 | +0.78% | 635,600 | 23億2305万 | +4.03% | - | 1.28 |
09/19 | 127 | 134 | 125 | 128 | +2.4% | 1,110,800 | 23億504万 | +4.07% | - | 1.27 |
09/18 | 123 | 130 | 122 | 125 | +2.46% | 751,300 | 22億5102万 | +1.63% | - | 1.24 |
09/17 | 123 | 124 | 122 | 122 | -2.4% | 248,900 | 21億9700万 | -0.81% | - | 1.21 |
09/13 | 123 | 126 | 123 | 125 | +1.63% | 285,400 | 22億5102万 | +1.63% | - | 1.24 |
09/12 | 123 | 124 | 123 | 123 | +0.82% | 197,400 | 22億1500万 | 0% | - | 1.22 |
09/11 | 122 | 123 | 120 | 122 | 0% | 255,400 | 21億9700万 | -0.81% | - | 1.21 |
09/10 | 123 | 125 | 121 | 122 | -0.81% | 481,500 | 21億9700万 | -0.81% | - | 1.21 |
09/09 | 132 | 133 | 122 | 123 | -6.11% | 1,273,800 | 22億1500万 | 0% | - | 1.22 |
09/06 | 125 | 134 | 124 | 131 | +5.65% | 982,400 | 23億5907万 | +6.5% | - | 1.3 |
09/05 | 129 | 129 | 123 | 124 | -3.13% | 443,000 | 22億3301万 | +0.81% | - | 1.23 |
09/04 | 121 | 128 | 121 | 128 | +4.92% | 1,269,700 | 23億504万 | +3.23% | - | 1.27 |
09/03 | 120 | 123 | 120 | 122 | +1.67% | 178,300 | 21億9700万 | -1.61% | - | 1.21 |
09/02 | 115 | 122 | 115 | 120 | 0% | 280,200 | 21億6098万 | -3.23% | - | 1.19 |
08/30 | 117 | 122 | 116 | 120 | +4.35% | 303,900 | 21億6098万 | -4% | - | 1.19 |
08/29 | 116 | 118 | 112 | 115 | -1.71% | 490,800 | 20億7094万 | -8.73% | - | 1.14 |
08/28 | 120 | 121 | 116 | 117 | -1.68% | 461,300 | 21億695万 | -7.87% | - | 1.16 |
08/27 | 122 | 123 | 119 | 119 | -2.46% | 317,700 | 21億4297万 | -7.03% | - | 1.18 |
08/26 | 121 | 124 | 121 | 122 | -2.4% | 418,700 | 21億9700万 | -5.43% | - | 1.21 |
08/23 | 131 | 131 | 123 | 125 | -1.57% | 1,667,100 | 22億5102万 | -3.85% | - | 1.24 |
08/22 | 133 | 149 | 126 | 127 | -5.93% | 5,494,800 | 22億8704万 | -3.05% | - | 1.26 |
08/21 | 124 | 137 | 123 | 135 | +8.87% | 1,486,800 | 24億3110万 | +2.27% | - | 1.34 |
08/20 | 122 | 127 | 120 | 124 | +0.81% | 584,200 | 22億3301万 | -6.06% | - | 1.23 |
08/19 | 122 | 132 | 121 | 123 | +4.24% | 2,273,800 | 22億1500万 | -8.21% | - | 1.22 |
08/16 | 118 | 120 | 117 | 118 | -0.84% | 333,200 | 21億2496万 | -12.59% | - | 1.17 |
08/15 | 120 | 121 | 117 | 119 | -4.03% | 555,700 | 21億4297万 | -13.14% | - | 1.18 |
08/14 | 122 | 128 | 122 | 124 | +2.48% | 415,800 | 22億3301万 | -10.79% | - | 1.23 |
08/13 | 124 | 124 | 120 | 121 | -4.72% | 320,100 | 21億7899万 | -14.79% | - | 1.2 |
08/09 | 126 | 130 | 125 | 127 | +2.42% | 467,800 | 22億8704万 | -12.41% | - | 1.26 |
08/08 | 123 | 126 | 122 | 124 | +0.81% | 283,400 | 22億3301万 | -15.07% | - | 1.23 |
08/07 | 126 | 126 | 123 | 123 | -0.81% | 253,000 | 22億1500万 | -15.75% | - | 1.22 |
08/06 | 118 | 125 | 118 | 124 | -0.8% | 583,300 | 22億3301万 | -14.48% | - | 1.23 |
08/05 | 129 | 132 | 122 | 125 | -3.1% | 627,700 | 22億5102万 | -13.19% | - | 1.24 |