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 |
|---|
| 2024 | 7/1, 株式分割 1→3 |
| 2019 |
| 12/30 | 1,202 | 1,202 | 1,188 | 1,192 | -2.19% | 19,200 | 513億1247万 | -6.68% | 20.58 | 0.98 |
| 12/27 | 1,222 | 1,225 | 1,203 | 1,218 | -2.14% | 57,300 | 524億6072万 | -4.82% | 21.04 | 1 |
| 12/26 | 1,227 | 1,247 | 1,227 | 1,245 | +2.05% | 110,100 | 536億897万 | -2.89% | 21.5 | 1.02 |
| 12/25 | 1,227 | 1,227 | 1,218 | 1,220 | -1.08% | 24,300 | 525億3249万 | -4.91% | 21.07 | 1 |
| 12/24 | 1,243 | 1,247 | 1,230 | 1,233 | -0.94% | 39,300 | 531億661万 | -4.02% | 21.3 | 1.01 |
| 12/23 | 1,253 | 1,270 | 1,243 | 1,245 | -1.19% | 78,000 | 536億897万 | -3.19% | 21.5 | 1.02 |
| 12/20 | 1,283 | 1,283 | 1,257 | 1,260 | -1.69% | 86,700 | 542億5486万 | -2.02% | 21.76 | 1.04 |
| 12/19 | 1,290 | 1,300 | 1,277 | 1,282 | -1.41% | 31,500 | 551億8782万 | -0.26% | 22.14 | 1.05 |
| 12/18 | 1,293 | 1,305 | 1,292 | 1,300 | 0% | 24,900 | 559億7724万 | +1.33% | 22.45 | 1.07 |
| 12/17 | 1,288 | 1,308 | 1,288 | 1,300 | 0% | 51,900 | 559億7724万 | +1.48% | 22.45 | 1.07 |
| 12/16 | 1,288 | 1,303 | 1,288 | 1,300 | +0.91% | 47,400 | 559億7724万 | +1.56% | 22.45 | 1.07 |
| 12/13 | 1,303 | 1,305 | 1,285 | 1,288 | -1.28% | 64,500 | 554億7488万 | +0.81% | 22.25 | 1.06 |
| 12/12 | 1,300 | 1,313 | 1,293 | 1,305 | +0.38% | 24,300 | 561億9254万 | +2.35% | 22.54 | 1.07 |
| 12/11 | 1,295 | 1,302 | 1,288 | 1,300 | 0% | 28,200 | 559億7724万 | +2.2% | 22.45 | 1.07 |
| 12/10 | 1,307 | 1,310 | 1,300 | 1,300 | -0.51% | 14,700 | 559億7724万 | +2.36% | 22.45 | 1.07 |
| 12/09 | 1,298 | 1,308 | 1,288 | 1,307 | +0.51% | 35,100 | 562億6430万 | +3.05% | 22.57 | 1.08 |
| 12/06 | 1,302 | 1,303 | 1,295 | 1,300 | -0.13% | 21,000 | 559億7724万 | +3.09% | 22.45 | 1.07 |
| 12/05 | 1,303 | 1,315 | 1,298 | 1,302 | -0.38% | 21,600 | 560億4901万 | +3.64% | 22.48 | 1.07 |
| 12/04 | 1,292 | 1,307 | 1,292 | 1,307 | +0.64% | 19,800 | 562億6430万 | +4.62% | 22.57 | 1.08 |
| 12/03 | 1,300 | 1,307 | 1,272 | 1,298 | -0.51% | 19,200 | 559億548万 | +4.54% | 22.42 | 1.07 |
| 12/02 | 1,308 | 1,313 | 1,298 | 1,305 | +0.51% | 27,600 | 561億9254万 | +5.67% | 22.54 | 1.07 |
| 11/29 | 1,280 | 1,312 | 1,280 | 1,298 | +1.43% | 39,300 | 559億548万 | +5.64% | 22.42 | 1.07 |
| 11/28 | 1,277 | 1,282 | 1,273 | 1,280 | +0.39% | 20,400 | 551億1605万 | +4.58% | 22.11 | 1.05 |
| 11/27 | 1,273 | 1,280 | 1,272 | 1,275 | +1.19% | 20,400 | 549億76万 | +4.42% | 22.02 | 1.05 |
| 11/26 | 1,273 | 1,278 | 1,253 | 1,260 | -0.13% | 61,800 | 542億5486万 | +3.62% | 21.76 | 1.04 |
| 11/25 | 1,282 | 1,288 | 1,260 | 1,262 | -0.66% | 39,900 | 543億2663万 | +4.01% | 21.79 | 1.04 |
| 11/22 | 1,273 | 1,280 | 1,260 | 1,270 | -0.39% | 35,100 | 546億8546万 | +4.87% | 21.94 | 1.04 |
| 11/21 | 1,272 | 1,280 | 1,257 | 1,275 | +1.06% | 31,800 | 549億76万 | +5.46% | 22.02 | 1.05 |
| 11/20 | 1,265 | 1,265 | 1,257 | 1,262 | -0.26% | 31,800 | 543億2663万 | +4.44% | 21.79 | 1.04 |
| 11/19 | 1,260 | 1,273 | 1,258 | 1,265 | +0.53% | 37,500 | 544億7016万 | +4.98% | 21.85 | 1.04 |
| 11/18 | 1,250 | 1,270 | 1,243 | 1,258 | +1.75% | 50,400 | 541億8310万 | +4.69% | 21.73 | 1.04 |
| 11/15 | 1,217 | 1,252 | 1,217 | 1,237 | +2.2% | 42,300 | 532億5014万 | +3.06% | 21.36 | 1.02 |
| 11/14 | 1,233 | 1,233 | 1,198 | 1,210 | -3.97% | 58,500 | 521億189万 | +0.92% | 20.9 | 1 |
| 11/13 | 1,277 | 1,277 | 1,257 | 1,260 | -0.4% | 32,700 | 542億5486万 | +5.26% | 21.76 | 1.04 |
| 11/12 | 1,255 | 1,272 | 1,243 | 1,265 | +0.8% | 43,200 | 544億7016万 | +6.04% | 21.85 | 1.04 |
| 11/11 | 1,245 | 1,257 | 1,243 | 1,255 | +2.59% | 47,400 | 540億3957万 | +5.55% | 21.68 | 1.03 |
| 11/08 | 1,247 | 1,253 | 1,217 | 1,223 | -0.41% | 21,000 | 526億7602万 | +3.23% | 21.13 | 1.01 |
| 11/07 | 1,253 | 1,253 | 1,222 | 1,228 | -1.86% | 18,600 | 528億9132万 | +3.83% | 21.22 | 1.01 |
| 11/06 | 1,232 | 1,267 | 1,232 | 1,252 | +1.35% | 31,800 | 538億9604万 | +6.07% | 21.62 | 1.03 |
| 11/05 | 1,175 | 1,240 | 1,165 | 1,235 | +6.93% | 50,700 | 531億7838万 | +5.02% | 21.33 | 1.02 |
| 11/01 | 1,163 | 1,165 | 1,152 | 1,155 | -0.72% | 15,000 | 497億3363万 | -1.7% | 19.95 | 0.95 |
| 10/31 | 1,133 | 1,165 | 1,133 | 1,163 | +4.18% | 47,100 | 500億9245万 | -1.16% | 20.09 | 0.96 |
| 10/30 | 1,123 | 1,137 | 1,117 | 1,117 | -1.33% | 92,400 | 480億8301万 | -5.21% | 19.29 | 0.92 |
| 10/29 | 1,133 | 1,138 | 1,127 | 1,132 | -0.15% | 36,900 | 487億2891万 | -4.18% | 19.55 | 0.93 |
| 10/28 | 1,162 | 1,162 | 1,087 | 1,133 | -1.59% | 108,000 | 488億67万 | -4.2% | 19.57 | 0.93 |
| 10/25 | 1,183 | 1,183 | 1,145 | 1,152 | -1.57% | 30,600 | 495億9009万 | -2.73% | 19.89 | 0.95 |
| 10/24 | 1,203 | 1,207 | 1,163 | 1,170 | -2.5% | 24,300 | 503億7952万 | -1.18% | 20.21 | 0.96 |
| 10/23 | 1,190 | 1,200 | 1,178 | 1,200 | +2.42% | 19,500 | 516億7130万 | +1.44% | 20.73 | 0.99 |
| 10/21 | 1,170 | 1,185 | 1,170 | 1,172 | +0.14% | 14,400 | 504億5128万 | -0.62% | 20.24 | 0.96 |
| 10/18 | 1,200 | 1,210 | 1,162 | 1,170 | -2.9% | 73,200 | 503億7952万 | -0.51% | 20.21 | 0.96 |
| 10/17 | 1,235 | 1,235 | 1,202 | 1,205 | -2.43% | 27,300 | 518億8660万 | +2.82% | 20.81 | 0.99 |
| 10/16 | 1,243 | 1,260 | 1,232 | 1,235 | -0.67% | 22,500 | 531億7838万 | +5.74% | 21.33 | 1.02 |
| 10/15 | 1,230 | 1,245 | 1,225 | 1,243 | +4.04% | 38,700 | 535億3721万 | +7% | 21.47 | 1.02 |
| 10/11 | 1,192 | 1,202 | 1,182 | 1,195 | +0.42% | 18,300 | 514億5600万 | +3.28% | 20.64 | 0.98 |
| 10/10 | 1,208 | 1,212 | 1,182 | 1,190 | -1.52% | 26,400 | 512億4070万 | +3.12% | 20.55 | 0.98 |
| 10/09 | 1,193 | 1,215 | 1,190 | 1,208 | +0.97% | 22,800 | 520億3013万 | +4.98% | 20.87 | 0.99 |
| 10/08 | 1,195 | 1,210 | 1,188 | 1,197 | +1.84% | 48,900 | 515億2777万 | +4.33% | 20.67 | 0.98 |
| 10/07 | 1,153 | 1,180 | 1,133 | 1,175 | +1.88% | 41,100 | 505億9481万 | +2.62% | 20.29 | 0.97 |
| 10/04 | 1,157 | 1,163 | 1,142 | 1,153 | -0.43% | 23,100 | 496億6186万 | +0.82% | 19.92 | 0.95 |
| 10/03 | 1,167 | 1,167 | 1,140 | 1,158 | -1.14% | 28,200 | 498億7716万 | +1.34% | 20.01 | 0.95 |
| 10/02 | 1,155 | 1,180 | 1,155 | 1,172 | +0.86% | 16,800 | 504億5128万 | +2.6% | 20.24 | 0.96 |
| 10/01 | 1,148 | 1,167 | 1,148 | 1,162 | +0.87% | 12,900 | 500億2069万 | +1.9% | 20.06 | 0.96 |
| 09/30 | 1,160 | 1,160 | 1,140 | 1,152 | -0.72% | 33,900 | 495億9009万 | +1.11% | 19.89 | 0.95 |
| 09/27 | 1,200 | 1,200 | 1,155 | 1,160 | -3.47% | 29,400 | 499億4892万 | +1.84% | 20.04 | 0.95 |
| 09/26 | 1,207 | 1,218 | 1,198 | 1,202 | -0.28% | 24,900 | 517億4306万 | +5.41% | 20.76 | 0.99 |
| 09/25 | 1,212 | 1,215 | 1,192 | 1,205 | +0.42% | 15,600 | 518億8660万 | +5.7% | 20.81 | 0.99 |
| 09/24 | 1,198 | 1,212 | 1,197 | 1,200 | +0.56% | 21,000 | 516億7130万 | +5.36% | 20.73 | 0.99 |
| 09/20 | 1,195 | 1,198 | 1,177 | 1,193 | +0.7% | 25,200 | 513億8424万 | +4.95% | 20.61 | 0.98 |
| 09/19 | 1,163 | 1,190 | 1,160 | 1,185 | +2.75% | 38,400 | 510億2541万 | +4.5% | 20.47 | 0.97 |
| 09/18 | 1,160 | 1,163 | 1,152 | 1,153 | +0.14% | 23,700 | 496億6186万 | +1.79% | 19.92 | 0.95 |
| 09/17 | 1,142 | 1,155 | 1,142 | 1,152 | +1.47% | 22,200 | 495億9009万 | +1.47% | 19.89 | 0.95 |
| 09/13 | 1,105 | 1,135 | 1,100 | 1,135 | +3.34% | 55,800 | 488億7244万 | -0.18% | 19.6 | 0.93 |
| 09/12 | 1,100 | 1,102 | 1,093 | 1,098 | -0.15% | 52,500 | 472億9359万 | -3.65% | 18.97 | 0.9 |
| 09/11 | 1,083 | 1,102 | 1,083 | 1,100 | +1.54% | 30,300 | 473億6536万 | -3.93% | 19 | 0.91 |
| 09/10 | 1,100 | 1,100 | 1,075 | 1,083 | -1.66% | 51,600 | 466億4770万 | -5.8% | 18.71 | 0.89 |
| 09/09 | 1,100 | 1,103 | 1,085 | 1,102 | +1.85% | 48,600 | 474億3712万 | -4.86% | 19.03 | 0.91 |
| 09/06 | 1,117 | 1,117 | 1,065 | 1,082 | -3.28% | 117,300 | 465億7593万 | -7.23% | 18.68 | 0.89 |
| 09/05 | 1,108 | 1,118 | 1,103 | 1,118 | +1.36% | 57,000 | 481億5478万 | -4.9% | 19.32 | 0.92 |
| 09/04 | 1,122 | 1,123 | 1,093 | 1,103 | -1.63% | 64,800 | 475億889万 | -6.73% | 19.06 | 0.91 |
| 09/03 | 1,117 | 1,125 | 1,108 | 1,122 | +0.9% | 42,600 | 482億9831万 | -5.74% | 19.37 | 0.92 |
| 09/02 | 1,145 | 1,145 | 1,107 | 1,112 | -2.91% | 39,000 | 478億6772万 | -6.97% | 19.2 | 0.91 |
| 08/30 | 1,148 | 1,152 | 1,125 | 1,145 | 0% | 42,000 | 493億303万 | -4.58% | 19.78 | 0.94 |
| 08/29 | 1,148 | 1,157 | 1,140 | 1,145 | +0.59% | 24,900 | 493億303万 | -4.9% | 19.78 | 0.94 |
| 08/28 | 1,140 | 1,145 | 1,130 | 1,138 | -0.15% | 51,900 | 490億1597万 | -5.69% | 19.66 | 0.94 |
| 08/27 | 1,137 | 1,148 | 1,128 | 1,140 | +1.33% | 51,000 | 490億8773万 | -5.86% | 19.69 | 0.94 |
| 08/26 | 1,128 | 1,135 | 1,117 | 1,125 | -1.03% | 27,900 | 484億4184万 | -7.33% | 19.43 | 0.93 |
| 08/23 | 1,155 | 1,155 | 1,130 | 1,137 | -1.02% | 23,400 | 489億4420万 | -6.68% | 19.63 | 0.94 |
| 08/22 | 1,178 | 1,178 | 1,145 | 1,148 | -2.68% | 48,000 | 494億4656万 | -6.03% | 19.83 | 0.94 |
| 08/21 | 1,187 | 1,187 | 1,163 | 1,180 | -0.7% | 12,300 | 508億1011万 | -3.83% | 20.38 | 0.97 |
| 08/20 | 1,188 | 1,188 | 1,168 | 1,188 | +0.28% | 19,800 | 511億6894万 | -3.39% | 20.52 | 0.98 |
| 08/19 | 1,158 | 1,187 | 1,158 | 1,185 | +3.49% | 26,400 | 510億2541万 | -3.89% | 20.47 | 0.97 |
| 08/16 | 1,148 | 1,153 | 1,125 | 1,145 | +1.03% | 22,800 | 493億303万 | -7.44% | 19.78 | 0.94 |
| 08/15 | 1,157 | 1,157 | 1,132 | 1,133 | -2.86% | 54,600 | 488億67万 | -8.75% | 19.57 | 0.93 |
| 08/14 | 1,180 | 1,203 | 1,158 | 1,167 | -2.1% | 44,100 | 502億3599万 | -6.52% | 20.15 | 0.96 |
| 08/13 | 1,197 | 1,198 | 1,175 | 1,192 | -0.83% | 28,200 | 513億1247万 | -4.97% | 20.58 | 0.98 |
| 08/09 | 1,233 | 1,233 | 1,198 | 1,202 | -0.69% | 38,100 | 517億4306万 | -4.55% | 20.76 | 0.99 |
| 08/08 | 1,227 | 1,237 | 1,195 | 1,210 | -0.82% | 36,000 | 521億189万 | -4.2% | 20.9 | 1 |
| 08/07 | 1,238 | 1,263 | 1,208 | 1,220 | -1.08% | 42,300 | 525億3249万 | -3.63% | 21.07 | 1 |
| 08/06 | 1,232 | 1,260 | 1,222 | 1,233 | -3.52% | 49,200 | 531億661万 | -2.73% | 21.3 | 1.01 |
| 08/05 | 1,297 | 1,297 | 1,242 | 1,278 | -2.17% | 69,600 | 550億4429万 | +0.81% | 22.08 | 1.05 |
