PER
2019/07/31~2019/12/25
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 |
12/25 | 1,100 | 1,110 | 1,097 | 1,104 | 0% | 348,800 | 1058億2659万 | +6.56% | 12.79 | 0.94 |
12/24 | 1,102 | 1,111 | 1,092 | 1,104 | +0.45% | 449,200 | 1058億2659万 | +6.98% | 12.79 | 0.94 |
12/23 | 1,100 | 1,115 | 1,087 | 1,099 | +0.09% | 602,100 | 1053億4730万 | +6.91% | 12.73 | 0.94 |
12/20 | 1,060 | 1,106 | 1,057 | 1,098 | +3.98% | 983,200 | 1052億5144万 | +7.23% | 12.72 | 0.94 |
12/19 | 1,034 | 1,065 | 1,020 | 1,056 | +0.86% | 1,364,300 | 1012億2543万 | +3.63% | 12.23 | 0.9 |
12/18 | 1,068 | 1,077 | 1,038 | 1,047 | -2.24% | 880,400 | 1003億6271万 | +3.05% | 12.13 | 0.89 |
12/17 | 1,057 | 1,071 | 1,053 | 1,071 | +1.52% | 455,000 | 1026億6329万 | +5.62% | 12.41 | 0.91 |
12/16 | 1,037 | 1,070 | 1,035 | 1,055 | +1.54% | 891,500 | 1011億2957万 | +4.35% | 12.22 | 0.9 |
12/13 | 1,020 | 1,044 | 1,018 | 1,039 | +2.26% | 1,162,100 | 995億9585万 | +3.08% | 12.04 | 0.89 |
12/12 | 1,020 | 1,021 | 1,012 | 1,016 | -0.2% | 361,800 | 973億9113万 | +0.99% | 11.77 | 0.87 |
12/11 | 1,020 | 1,022 | 1,011 | 1,018 | 0% | 430,400 | 975億8285万 | +1.39% | 11.79 | 0.87 |
12/10 | 1,028 | 1,034 | 1,017 | 1,018 | -0.49% | 393,700 | 975億8285万 | +1.6% | 11.79 | 0.87 |
12/09 | 1,027 | 1,028 | 1,012 | 1,023 | -0.1% | 466,200 | 980億6214万 | +2.2% | 11.85 | 0.87 |
12/06 | 1,027 | 1,033 | 1,021 | 1,024 | -0.1% | 419,700 | 981億5799万 | +2.61% | 11.86 | 0.87 |
12/05 | 1,020 | 1,029 | 1,017 | 1,025 | +0.29% | 345,800 | 982億5385万 | +2.91% | 11.87 | 0.88 |
12/04 | 1,001 | 1,022 | 997 | 1,022 | +2.3% | 415,200 | 979億6628万 | +2.92% | 11.84 | 0.87 |
12/03 | 1,003 | 1,005 | 992 | 999 | -1.38% | 432,800 | 957億6156万 | +0.91% | 11.57 | 0.85 |
12/02 | 1,017 | 1,022 | 1,011 | 1,013 | -0.59% | 218,700 | 971億356万 | +2.53% | 11.74 | 0.87 |
11/29 | 1,022 | 1,035 | 1,015 | 1,019 | 0% | 605,700 | 976億7871万 | +3.45% | 11.81 | 0.87 |
11/28 | 1,008 | 1,025 | 1,004 | 1,019 | +0.89% | 529,300 | 976億7871万 | +3.77% | 11.81 | 0.87 |
11/27 | 1,010 | 1,018 | 1,009 | 1,010 | +0.2% | 334,700 | 968億1599万 | +3.17% | 11.7 | 0.86 |
11/26 | 1,009 | 1,017 | 1,005 | 1,008 | +0.2% | 321,600 | 966億2427万 | +3.17% | 11.68 | 0.86 |
11/25 | 1,010 | 1,010 | 1,003 | 1,006 | -0.3% | 355,100 | 964億3256万 | +3.18% | 11.65 | 0.86 |
11/22 | 1,004 | 1,015 | 1,001 | 1,009 | +0.8% | 397,000 | 967億2013万 | +3.59% | 11.69 | 0.86 |
11/21 | 996 | 1,004 | 989 | 1,001 | +0.5% | 401,900 | 959億5327万 | +2.88% | 11.6 | 0.85 |
11/20 | 1,000 | 1,003 | 993 | 996 | -0.9% | 343,900 | 954億7399万 | +2.47% | 11.54 | 0.85 |
11/19 | 993 | 1,007 | 992 | 1,005 | +1.31% | 366,000 | 963億3670万 | +3.4% | 11.64 | 0.86 |
11/18 | 989 | 992 | 984 | 992 | +0.1% | 262,400 | 950億9056万 | +1.95% | 11.49 | 0.85 |
11/15 | 983 | 993 | 983 | 991 | +0.81% | 328,800 | 949億9470万 | +1.85% | 11.48 | 0.85 |
11/14 | 988 | 992 | 979 | 983 | -0.61% | 286,800 | 942億2784万 | +0.92% | 11.39 | 0.84 |
11/13 | 988 | 992 | 982 | 989 | -0.2% | 359,200 | 948億298万 | +1.44% | 11.46 | 0.84 |
11/12 | 992 | 993 | 981 | 991 | -0.1% | 246,000 | 949億9470万 | +1.43% | 11.48 | 0.85 |
11/11 | 985 | 996 | 983 | 992 | +1.54% | 632,900 | 950億9056万 | +1.43% | 11.49 | 0.85 |
11/08 | 982 | 985 | 973 | 977 | 0% | 395,400 | 936億5269万 | -0.31% | 11.32 | 0.83 |
11/07 | 975 | 977 | 968 | 977 | +0.62% | 447,900 | 936億5269万 | -0.51% | 11.32 | 0.83 |
11/06 | 975 | 987 | 969 | 971 | -0.72% | 699,100 | 930億7755万 | -1.42% | 11.25 | 0.83 |
11/05 | 965 | 979 | 965 | 978 | +1.98% | 759,900 | 937億4855万 | -1.01% | 11.33 | 0.84 |
11/01 | 953 | 962 | 952 | 959 | +0.31% | 515,700 | 919億2726万 | -3.23% | 11.11 | 0.82 |
10/31 | 951 | 961 | 951 | 956 | +0.31% | 351,800 | 916億3969万 | -3.92% | 11.08 | 0.82 |
10/30 | 948 | 956 | 947 | 953 | +0.32% | 899,400 | 913億5212万 | -4.51% | 11.04 | 0.81 |
10/29 | 954 | 956 | 947 | 950 | +0.11% | 426,700 | 910億6454万 | -5.19% | 11.01 | 0.81 |
10/28 | 952 | 956 | 948 | 949 | -0.11% | 389,900 | 909億6869万 | -5.57% | 10.99 | 0.81 |
10/25 | 946 | 952 | 941 | 950 | +0.64% | 479,900 | 910億6454万 | -5.75% | 11.01 | 0.81 |
10/24 | 954 | 954 | 942 | 944 | -0.63% | 441,400 | 904億8940万 | -6.63% | 10.94 | 0.81 |
10/23 | 957 | 959 | 937 | 950 | -0.73% | 697,600 | 910億6454万 | -6.4% | 11.01 | 0.81 |
10/21 | 955 | 962 | 954 | 957 | -0.31% | 273,800 | 917億3555万 | -5.9% | 11.09 | 0.82 |
10/18 | 967 | 968 | 960 | 960 | -0.31% | 542,700 | 920億2312万 | -5.7% | 11.12 | 0.82 |
10/17 | 983 | 985 | 961 | 963 | -2.03% | 844,000 | 923億1069万 | -5.5% | 11.16 | 0.82 |
10/16 | 994 | 998 | 983 | 983 | -0.3% | 489,900 | 942億2784万 | -3.53% | 11.39 | 0.84 |
10/15 | 1,000 | 1,004 | 985 | 986 | -1.2% | 728,700 | 945億1541万 | -3.33% | 11.42 | 0.84 |
10/11 | 1,012 | 1,014 | 996 | 998 | -1.58% | 599,000 | 956億6570万 | -2.06% | 11.56 | 0.85 |
10/10 | 1,012 | 1,027 | 1,002 | 1,014 | +0.6% | 474,600 | 971億9942万 | -0.78% | 11.75 | 0.87 |
10/09 | 1,011 | 1,017 | 1,001 | 1,008 | 0% | 430,100 | 966億2427万 | -1.56% | 11.68 | 0.86 |
10/08 | 1,007 | 1,013 | 998 | 1,008 | -0.49% | 860,500 | 966億2427万 | -1.85% | 11.68 | 0.86 |
10/07 | 1,033 | 1,033 | 1,002 | 1,013 | -1.46% | 799,000 | 971億356万 | -1.46% | 11.74 | 0.87 |
10/04 | 1,030 | 1,045 | 1,027 | 1,028 | +0.19% | 1,021,100 | 985億4142万 | -0.1% | 11.91 | 0.88 |
10/03 | 1,035 | 1,043 | 1,022 | 1,026 | -1.54% | 620,500 | 983億4971万 | -0.39% | 11.89 | 0.88 |
10/02 | 1,029 | 1,059 | 1,028 | 1,042 | +1.17% | 903,700 | 998億8343万 | +0.97% | 12.07 | 0.89 |
10/01 | 1,049 | 1,056 | 1,025 | 1,030 | -0.96% | 1,647,400 | 987億3314万 | -0.1% | 11.93 | 0.88 |
09/30 | 1,040 | 1,042 | 1,017 | 1,040 | -1.33% | 10,045,100 | 996億9171万 | +0.78% | 12.05 | 0.89 |
09/27 | 1,054 | 1,063 | 1,049 | 1,054 | -0.38% | 1,087,100 | 1010億3372万 | +2.13% | 12.21 | 0.9 |
09/26 | 1,060 | 1,068 | 1,048 | 1,058 | +0.28% | 1,044,600 | 1014億1715万 | +2.62% | 12.26 | 0.9 |
09/25 | 1,036 | 1,057 | 1,027 | 1,055 | +1.54% | 950,800 | 1011億2957万 | +2.53% | 12.22 | 0.9 |
09/24 | 1,040 | 1,058 | 1,036 | 1,039 | 0% | 828,000 | 995億9585万 | +1.07% | 12.04 | 0.89 |
09/20 | 1,036 | 1,042 | 1,029 | 1,039 | +0.97% | 731,300 | 995億9585万 | +1.07% | 12.04 | 0.89 |
09/19 | 1,023 | 1,040 | 1,021 | 1,029 | +0.19% | 694,800 | 986億3728万 | +0.1% | 11.92 | 0.88 |
09/18 | 1,040 | 1,045 | 1,024 | 1,027 | -0.48% | 631,400 | 984億4557万 | -0.1% | 11.9 | 0.88 |
09/17 | 1,055 | 1,055 | 1,026 | 1,032 | +0.68% | 1,172,600 | 989億2485万 | +0.39% | 11.96 | 0.88 |
09/13 | 1,012 | 1,029 | 996 | 1,025 | +1.59% | 1,260,000 | 982億5385万 | -0.29% | 11.87 | 0.88 |
09/12 | 997 | 1,019 | 991 | 1,009 | +2.33% | 1,495,200 | 967億2013万 | -1.85% | 11.69 | 0.86 |
09/11 | 984 | 988 | 976 | 986 | +0.92% | 772,000 | 945億1541万 | -4.09% | 11.42 | 0.84 |
09/10 | 985 | 987 | 977 | 977 | -0.41% | 634,800 | 936億5269万 | -5.05% | 11.32 | 0.83 |
09/09 | 985 | 992 | 978 | 981 | -0.51% | 765,300 | 940億3612万 | -4.66% | 11.36 | 0.84 |
09/06 | 996 | 1,009 | 982 | 986 | +0.51% | 1,522,100 | 945億1541万 | -4.27% | 11.42 | 0.84 |
09/05 | 982 | 1,010 | 980 | 981 | -8.4% | 4,216,900 | 940億3612万 | -4.85% | 11.36 | 0.84 |
09/04 | 1,058 | 1,073 | 1,052 | 1,071 | +0.94% | 506,700 | 1026億6329万 | +3.78% | 12.41 | 0.91 |
09/03 | 1,071 | 1,075 | 1,047 | 1,061 | -0.66% | 558,300 | 1017億472万 | +3.01% | 12.29 | 0.91 |
09/02 | 1,035 | 1,085 | 1,030 | 1,068 | +3.39% | 987,500 | 1023億7572万 | +3.89% | 12.37 | 0.91 |
08/30 | 1,055 | 1,055 | 1,029 | 1,033 | -2.18% | 817,500 | 990億2071万 | +0.68% | 11.97 | 0.88 |
08/29 | 1,068 | 1,069 | 1,049 | 1,056 | -0.09% | 222,800 | 1012億2543万 | +3.02% | 12.23 | 0.9 |
08/28 | 1,057 | 1,065 | 1,044 | 1,057 | +0.38% | 352,200 | 1013億2129万 | +3.22% | 12.25 | 0.9 |
08/27 | 1,045 | 1,055 | 1,039 | 1,053 | +1.54% | 336,800 | 1009億3786万 | +3.03% | 12.2 | 0.9 |
08/26 | 1,023 | 1,042 | 1,023 | 1,037 | -0.19% | 478,300 | 994億414万 | +1.67% | 12.01 | 0.89 |
08/23 | 1,033 | 1,045 | 1,031 | 1,039 | +0.29% | 308,100 | 995億9585万 | +1.96% | 12.04 | 0.89 |
08/22 | 1,036 | 1,041 | 1,029 | 1,036 | +0.48% | 246,500 | 993億828万 | +1.87% | 12 | 0.88 |
08/21 | 1,023 | 1,034 | 1,014 | 1,031 | +0.29% | 257,200 | 988億2900万 | +1.48% | 11.94 | 0.88 |
08/20 | 1,020 | 1,035 | 1,014 | 1,028 | +0.78% | 364,600 | 985億4142万 | +1.28% | 11.91 | 0.88 |
08/19 | 1,038 | 1,038 | 1,018 | 1,020 | -1.54% | 414,700 | 977億7456万 | +0.49% | 11.82 | 0.87 |
08/16 | 1,030 | 1,044 | 1,026 | 1,036 | +0.68% | 179,400 | 993億828万 | +2.07% | 12 | 0.88 |
08/15 | 1,035 | 1,048 | 1,025 | 1,029 | -1.63% | 429,200 | 986億3728万 | +1.48% | 11.92 | 0.88 |
08/14 | 1,036 | 1,052 | 1,028 | 1,046 | +1.55% | 329,000 | 1002億6686万 | +3.16% | 12.12 | 0.89 |
08/13 | 1,020 | 1,034 | 1,016 | 1,030 | -0.19% | 392,500 | 987億3314万 | +1.78% | 11.93 | 0.88 |
08/09 | 1,032 | 1,042 | 1,026 | 1,032 | +0.68% | 441,500 | 989億2485万 | +2.08% | 11.96 | 0.88 |
08/08 | 1,010 | 1,028 | 1,005 | 1,025 | +1.89% | 362,300 | 982億5385万 | +1.49% | 11.87 | 0.88 |
08/07 | 993 | 1,006 | 992 | 1,006 | +1.21% | 241,400 | 964億3256万 | -0.3% | 11.65 | 0.86 |
08/06 | 970 | 998 | 958 | 994 | +0.61% | 458,500 | 952億8227万 | -1.49% | 11.52 | 0.85 |
08/05 | 995 | 995 | 977 | 988 | -1.2% | 337,600 | 947億713万 | -2.18% | 11.45 | 0.84 |
08/02 | 1,005 | 1,006 | 994 | 1,000 | -1.38% | 369,300 | 958億5742万 | -1.09% | 11.59 | 0.85 |
08/01 | 1,004 | 1,014 | 994 | 1,014 | +0.9% | 328,300 | 971億9942万 | +0.2% | 11.75 | 0.87 |
07/31 | 1,020 | 1,022 | 1,004 | 1,005 | -2.24% | 488,100 | 963億3670万 | -1.08% | 11.64 | 0.86 |