PER
2019/08/19～2020/01/17
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 |
| 01/17 | 1,970 | 1,977 | 1,958 | 1,960 | -0.51% | 42,200 | 807億1339万 | -0.61% | 16.86 | 1.42 |
| 01/16 | 1,976 | 1,984 | 1,970 | 1,970 | +0.2% | 26,300 | 811億2520万 | -0.15% | 16.95 | 1.42 |
| 01/15 | 1,962 | 1,971 | 1,962 | 1,966 | -0.15% | 25,100 | 809億6048万 | -0.41% | 16.91 | 1.42 |
| 01/14 | 1,978 | 1,980 | 1,962 | 1,969 | -0.05% | 31,700 | 810億8402万 | -0.25% | 16.94 | 1.42 |
| 01/10 | 1,980 | 1,986 | 1,970 | 1,970 | -0.2% | 27,200 | 811億2520万 | -0.2% | 16.95 | 1.42 |
| 01/09 | 1,984 | 1,985 | 1,974 | 1,974 | -0.2% | 31,100 | 812億8992万 | +0.05% | 16.98 | 1.43 |
| 01/08 | 1,984 | 1,992 | 1,961 | 1,978 | -0.45% | 33,600 | 814億5464万 | +0.25% | 17.01 | 1.43 |
| 01/07 | 1,976 | 1,996 | 1,973 | 1,987 | +1.53% | 26,400 | 818億2526万 | +0.76% | 17.09 | 1.43 |
| 01/06 | 1,964 | 1,970 | 1,953 | 1,957 | -0.86% | 45,600 | 805億8985万 | -0.76% | 16.83 | 1.41 |
| 2019 |
| 12/30 | 1,985 | 1,985 | 1,965 | 1,974 | -0.35% | 23,600 | 812億8992万 | +0.1% | 16.98 | 1.43 |
| 12/27 | 1,988 | 1,988 | 1,976 | 1,981 | -0.05% | 62,100 | 815億7818万 | +0.46% | 17.04 | 1.43 |
| 12/26 | 1,960 | 1,983 | 1,951 | 1,982 | +0.92% | 45,300 | 816億1936万 | +0.56% | 17.05 | 1.43 |
| 12/25 | 1,955 | 1,968 | 1,955 | 1,964 | +0.2% | 16,400 | 808億7812万 | -0.3% | 16.89 | 1.42 |
| 12/24 | 1,960 | 1,964 | 1,950 | 1,960 | +0.15% | 31,100 | 807億1339万 | -0.46% | 16.86 | 1.42 |
| 12/23 | 1,977 | 1,979 | 1,957 | 1,957 | -0.96% | 33,400 | 805億8985万 | -0.56% | 16.83 | 1.41 |
| 12/20 | 1,969 | 1,984 | 1,967 | 1,976 | +0.36% | 35,900 | 813億7228万 | +0.46% | 17 | 1.43 |
| 12/19 | 1,970 | 1,970 | 1,961 | 1,969 | -0.05% | 17,100 | 810億8402万 | +0.15% | 16.94 | 1.42 |
| 12/18 | 1,986 | 1,986 | 1,961 | 1,970 | -0.76% | 32,500 | 811億2520万 | +0.31% | 16.95 | 1.42 |
| 12/17 | 1,987 | 1,987 | 1,972 | 1,985 | +0.76% | 28,000 | 817億4290万 | +1.12% | 17.07 | 1.43 |
| 12/16 | 1,971 | 1,984 | 1,970 | 1,970 | +0.05% | 27,300 | 811億2520万 | +0.41% | 16.95 | 1.42 |
| 12/13 | 1,986 | 1,993 | 1,961 | 1,969 | +0.36% | 54,700 | 810億8402万 | +0.41% | 16.94 | 1.42 |
| 12/12 | 1,981 | 1,988 | 1,962 | 1,962 | -0.66% | 25,700 | 807億9576万 | +0.1% | 16.88 | 1.42 |
| 12/11 | 1,988 | 1,992 | 1,972 | 1,975 | -0.9% | 29,800 | 813億3110万 | +0.87% | 16.99 | 1.43 |
| 12/10 | 1,998 | 1,999 | 1,987 | 1,993 | 0% | 37,900 | 820億7234万 | +1.89% | 17.14 | 1.44 |
| 12/09 | 1,993 | 1,998 | 1,987 | 1,993 | +0.45% | 34,700 | 820億7234万 | +1.94% | 17.14 | 1.44 |
| 12/06 | 1,983 | 1,985 | 1,976 | 1,984 | +0.2% | 34,700 | 817億172万 | +1.69% | 17.07 | 1.43 |
| 12/05 | 1,982 | 1,986 | 1,970 | 1,980 | +0.35% | 31,600 | 815億3700万 | +1.64% | 17.03 | 1.43 |
| 12/04 | 1,960 | 1,973 | 1,953 | 1,973 | +0.51% | 31,300 | 812億4874万 | +1.34% | 16.97 | 1.42 |
| 12/03 | 1,961 | 1,971 | 1,941 | 1,963 | +0.62% | 44,600 | 808億3694万 | +0.98% | 16.89 | 1.42 |
| 12/02 | 1,974 | 1,977 | 1,950 | 1,951 | -1.22% | 51,400 | 803億4277万 | +0.52% | 16.78 | 1.41 |
| 11/29 | 1,958 | 1,978 | 1,951 | 1,975 | +0.87% | 41,800 | 813億3110万 | +1.8% | 16.99 | 1.43 |
| 11/28 | 1,986 | 1,986 | 1,956 | 1,958 | -1.06% | 35,400 | 806億3103万 | +1.08% | 16.84 | 1.41 |
| 11/27 | 1,982 | 1,985 | 1,975 | 1,979 | +0.56% | 32,500 | 814億9582万 | +2.27% | 17.02 | 1.43 |
| 11/26 | 1,969 | 1,972 | 1,957 | 1,968 | +0.05% | 50,400 | 810億4284万 | +1.81% | 16.93 | 1.42 |
| 11/25 | 1,959 | 1,973 | 1,959 | 1,967 | +0.51% | 29,200 | 810億166万 | +1.92% | 16.92 | 1.42 |
| 11/22 | 1,965 | 1,965 | 1,953 | 1,957 | -0.2% | 22,300 | 805億8985万 | +1.56% | 16.83 | 1.41 |
| 11/21 | 1,945 | 1,961 | 1,927 | 1,961 | +1.61% | 46,900 | 807億5458万 | +1.87% | 16.87 | 1.42 |
| 11/20 | 1,933 | 1,939 | 1,926 | 1,930 | -0.46% | 23,200 | 794億7799万 | +0.36% | 16.6 | 1.39 |
| 11/19 | 1,941 | 1,948 | 1,936 | 1,939 | +0.1% | 38,200 | 798億4861万 | +0.94% | 16.68 | 1.4 |
| 11/18 | 1,950 | 1,950 | 1,934 | 1,937 | 0% | 28,600 | 797億6625万 | +0.94% | 16.66 | 1.4 |
| 11/15 | 1,933 | 1,950 | 1,931 | 1,937 | +0.52% | 60,300 | 797億6625万 | +0.99% | 16.66 | 1.4 |
| 11/14 | 1,943 | 1,956 | 1,922 | 1,927 | -0.93% | 52,600 | 793億5444万 | +0.57% | 16.58 | 1.39 |
| 11/13 | 1,960 | 1,965 | 1,944 | 1,945 | -0.56% | 47,800 | 800億9569万 | +1.62% | 16.73 | 1.4 |
| 11/12 | 1,954 | 1,981 | 1,950 | 1,956 | +0.41% | 65,100 | 805億4867万 | +2.3% | 16.83 | 1.41 |
| 11/11 | 1,941 | 1,956 | 1,932 | 1,948 | +0.72% | 55,900 | 802億1923万 | +1.99% | 16.76 | 1.41 |
| 11/08 | 1,940 | 1,944 | 1,925 | 1,934 | +0.31% | 52,100 | 796億4271万 | +1.42% | 16.64 | 1.4 |
| 11/07 | 1,938 | 1,938 | 1,923 | 1,928 | +0.31% | 44,200 | 793億9562万 | +1.15% | 16.58 | 1.39 |
| 11/06 | 1,949 | 1,949 | 1,922 | 1,922 | -1.59% | 52,700 | 791億4854万 | +1% | 16.53 | 1.39 |
| 11/05 | 1,926 | 1,959 | 1,924 | 1,953 | +1.98% | 87,100 | 804億2513万 | +2.79% | 16.8 | 1.41 |
| 11/01 | 1,914 | 1,943 | 1,908 | 1,915 | +0.42% | 55,500 | 788億6028万 | +0.84% | 16.47 | 1.38 |
| 10/31 | 1,943 | 1,943 | 1,905 | 1,907 | -2% | 74,200 | 785億3084万 | +0.42% | 16.4 | 1.38 |
| 10/30 | 1,904 | 1,949 | 1,898 | 1,946 | +2.64% | 105,400 | 801億3687万 | +2.47% | 16.74 | 1.4 |
| 10/29 | 1,915 | 1,915 | 1,896 | 1,896 | -0.11% | 39,600 | 780億7786万 | -0.11% | 16.31 | 1.37 |
| 10/28 | 1,911 | 1,911 | 1,897 | 1,898 | -0.47% | 50,400 | 781億6022万 | -0.05% | 16.33 | 1.37 |
| 10/25 | 1,914 | 1,914 | 1,903 | 1,907 | +0.1% | 35,100 | 785億3084万 | +0.42% | 16.4 | 1.38 |
| 10/24 | 1,911 | 1,919 | 1,902 | 1,905 | -0.94% | 38,700 | 784億4848万 | +0.37% | 16.39 | 1.38 |
| 10/23 | 1,926 | 1,928 | 1,910 | 1,923 | +0.21% | 50,200 | 791億8972万 | +1.37% | 16.54 | 1.39 |
| 10/21 | 1,902 | 1,920 | 1,897 | 1,919 | +1.59% | 53,200 | 790億2500万 | +1.27% | 16.51 | 1.39 |
| 10/18 | 1,907 | 1,914 | 1,888 | 1,889 | -0.53% | 29,900 | 777億8959万 | -0.26% | 16.25 | 1.36 |
| 10/17 | 1,902 | 1,914 | 1,899 | 1,899 | -0.68% | 43,200 | 782億140万 | +0.32% | 16.33 | 1.37 |
| 10/16 | 1,910 | 1,925 | 1,903 | 1,912 | +0.84% | 69,100 | 787億3674万 | +1% | 16.45 | 1.38 |
| 10/15 | 1,900 | 1,906 | 1,895 | 1,896 | +0.11% | 58,500 | 780億7786万 | +0.26% | 16.31 | 1.37 |
| 10/11 | 1,894 | 1,906 | 1,891 | 1,894 | +0.16% | 53,700 | 779億9549万 | +0.21% | 16.29 | 1.37 |
| 10/10 | 1,907 | 1,907 | 1,885 | 1,891 | -0.58% | 50,800 | 778億7195万 | +0.11% | 16.27 | 1.37 |
| 10/09 | 1,887 | 1,909 | 1,885 | 1,902 | +0.37% | 65,700 | 783億2494万 | +0.74% | 16.36 | 1.37 |
| 10/08 | 1,894 | 1,895 | 1,879 | 1,895 | +0.74% | 47,300 | 780億3667万 | +0.42% | 16.3 | 1.37 |
| 10/07 | 1,894 | 1,898 | 1,880 | 1,881 | -0.69% | 43,900 | 774億6015万 | -0.32% | 16.18 | 1.36 |
| 10/04 | 1,879 | 1,894 | 1,874 | 1,894 | +0.48% | 43,000 | 779億9549万 | +0.42% | 16.29 | 1.37 |
| 10/03 | 1,876 | 1,892 | 1,872 | 1,885 | -0.48% | 53,600 | 776億2487万 | 0% | 16.21 | 1.36 |
| 10/02 | 1,884 | 1,897 | 1,879 | 1,894 | +0.37% | 46,300 | 779億9549万 | +0.58% | 16.29 | 1.37 |
| 10/01 | 1,870 | 1,892 | 1,870 | 1,887 | +1.07% | 48,000 | 777億723万 | +0.27% | 16.23 | 1.36 |
| 09/30 | 1,845 | 1,870 | 1,843 | 1,867 | +0.65% | 72,100 | 768億8363万 | -0.8% | 16.06 | 1.35 |
| 09/27 | 1,893 | 1,893 | 1,843 | 1,855 | -3.28% | 189,700 | 763億8946万 | -1.43% | 15.96 | 1.34 |
| 09/26 | 1,921 | 1,929 | 1,910 | 1,918 | +0.52% | 335,300 | 789億8382万 | +1.91% | 16.5 | 1.38 |
| 09/25 | 1,919 | 1,921 | 1,902 | 1,908 | -0.37% | 143,400 | 785億7202万 | +1.49% | 16.41 | 1.38 |
| 09/24 | 1,929 | 1,945 | 1,913 | 1,915 | -0.88% | 189,800 | 788億6028万 | +1.97% | 16.47 | 1.38 |
| 09/20 | 1,922 | 1,950 | 1,921 | 1,932 | +0.68% | 159,700 | 795億6035万 | +3.04% | 16.62 | 1.39 |
| 09/19 | 1,899 | 1,920 | 1,893 | 1,919 | +1.64% | 155,400 | 790億2500万 | +2.62% | 16.51 | 1.39 |
| 09/18 | 1,891 | 1,904 | 1,887 | 1,888 | +0.27% | 106,800 | 777億4841万 | +1.12% | 16.24 | 1.36 |
| 09/17 | 1,878 | 1,889 | 1,875 | 1,883 | +0.27% | 109,800 | 775億4251万 | +1.02% | 16.2 | 1.36 |
| 09/13 | 1,888 | 1,893 | 1,876 | 1,878 | +0.05% | 119,600 | 773億3661万 | +0.86% | 16.15 | 1.36 |
| 09/12 | 1,890 | 1,896 | 1,877 | 1,877 | -0.48% | 117,300 | 772億9543万 | +0.86% | 16.15 | 1.36 |
| 09/11 | 1,881 | 1,889 | 1,874 | 1,886 | +0.32% | 57,300 | 776億6605万 | +1.45% | 16.22 | 1.36 |
| 09/10 | 1,886 | 1,892 | 1,875 | 1,880 | -0.32% | 91,300 | 774億1897万 | +1.29% | 16.17 | 1.36 |
| 09/09 | 1,865 | 1,887 | 1,864 | 1,886 | +1.56% | 65,800 | 776億6605万 | +1.73% | 16.22 | 1.36 |
| 09/06 | 1,877 | 1,878 | 1,857 | 1,857 | -0.91% | 108,300 | 764億7182万 | +0.32% | 15.97 | 1.34 |
| 09/05 | 1,868 | 1,885 | 1,866 | 1,874 | +0.7% | 92,800 | 771億7189万 | +1.3% | 16.12 | 1.35 |
| 09/04 | 1,881 | 1,881 | 1,861 | 1,861 | -1.38% | 59,200 | 766億3654万 | +0.7% | 16.01 | 1.34 |
| 09/03 | 1,881 | 1,896 | 1,877 | 1,887 | +0.48% | 54,000 | 777億723万 | +2.11% | 16.23 | 1.36 |
| 09/02 | 1,879 | 1,888 | 1,875 | 1,878 | -0.32% | 46,300 | 773億3661万 | +1.68% | 16.15 | 1.36 |
| 08/30 | 1,863 | 1,887 | 1,863 | 1,884 | +1.29% | 99,600 | 775億8369万 | +2.06% | 16.21 | 1.36 |
| 08/29 | 1,854 | 1,861 | 1,841 | 1,860 | -0.11% | 70,800 | 765億9536万 | +0.87% | 16 | 1.34 |
| 08/28 | 1,848 | 1,862 | 1,842 | 1,862 | +0.76% | 54,600 | 766億7772万 | +1.03% | 16.02 | 1.34 |
| 08/27 | 1,884 | 1,884 | 1,843 | 1,848 | -1.12% | 90,900 | 761億120万 | +0.33% | 15.9 | 1.33 |
| 08/26 | 1,845 | 1,874 | 1,841 | 1,869 | -0.21% | 107,400 | 769億6599万 | +1.52% | 16.08 | 1.35 |
| 08/23 | 1,872 | 1,885 | 1,868 | 1,873 | +0.32% | 54,400 | 771億3071万 | +1.79% | 16.11 | 1.35 |
| 08/22 | 1,858 | 1,869 | 1,853 | 1,867 | +0.48% | 50,400 | 768億8363万 | +1.63% | 16.06 | 1.35 |
| 08/21 | 1,854 | 1,861 | 1,846 | 1,858 | -0.43% | 37,000 | 765億1300万 | +1.25% | 15.98 | 1.34 |
| 08/20 | 1,855 | 1,866 | 1,851 | 1,866 | +0.76% | 53,200 | 768億4245万 | +1.69% | 16.05 | 1.35 |
| 08/19 | 1,852 | 1,858 | 1,844 | 1,852 | +0.65% | 76,500 | 762億6592万 | +0.93% | 15.93 | 1.34 |
