PER
2019/12/18~2020/06/12
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 |
06/12 | 30,500 | 30,750 | 30,200 | 30,750 | -0.65% | 3 | - | +1.61% | - | - |
06/11 | 31,400 | 31,400 | 30,950 | 30,950 | -2.67% | 150 | - | +2.57% | - | - |
06/10 | 31,750 | 31,950 | 31,750 | 31,800 | -0.31% | 3 | - | +5.81% | - | - |
06/09 | 32,000 | 32,000 | 31,750 | 31,900 | -0.93% | 76 | - | +6.75% | - | - |
06/08 | 32,250 | 32,250 | 32,200 | 32,200 | +1.26% | 25 | - | +8.42% | - | - |
06/05 | 31,800 | 31,800 | 31,800 | 31,800 | 0% | 9 | - | +7.75% | - | - |
06/04 | 31,800 | 31,800 | 31,800 | 31,800 | +0.16% | 1 | - | +8.32% | - | - |
06/03 | 32,050 | 32,050 | 31,750 | 31,750 | +1.11% | 2 | - | +8.6% | - | - |
06/02 | 31,200 | 31,400 | 31,200 | 31,400 | +1.29% | 31 | - | +7.85% | - | - |
06/01 | 31,000 | 31,000 | 31,000 | 31,000 | -0.32% | 1 | - | +6.91% | - | - |
05/28 | 31,150 | 31,250 | 30,900 | 31,100 | +2.81% | 48 | - | +7.63% | - | - |
05/27 | 30,250 | 30,250 | 30,250 | 30,250 | +0.33% | 22 | - | +5.2% | - | - |
05/26 | 30,400 | 30,400 | 30,150 | 30,150 | +1.65% | 5 | - | +5.33% | - | - |
05/22 | 29,660 | 29,660 | 29,660 | 29,660 | +1.16% | 2 | - | +3.92% | - | - |
05/20 | 29,320 | 29,320 | 29,320 | 29,320 | -0.2% | 1 | - | +2.98% | - | - |
05/19 | 29,300 | 29,880 | 29,300 | 29,380 | +0.38% | 134 | - | +3.24% | - | - |
05/15 | 29,600 | 29,630 | 29,270 | 29,270 | -0.44% | 24 | - | +2.85% | - | - |
05/13 | 29,510 | 29,890 | 29,400 | 29,400 | -2.16% | 10 | - | +3.29% | - | - |
05/12 | 30,050 | 30,050 | 30,050 | 30,050 | -1.48% | 5 | - | +5.72% | - | - |
05/11 | 30,000 | 30,600 | 29,760 | 30,500 | +7.43% | 87 | - | +7.47% | - | - |
05/08 | 28,570 | 28,570 | 28,390 | 28,390 | +0.46% | 52 | - | +0.41% | - | - |
05/07 | 28,260 | 28,260 | 28,260 | 28,260 | +0.14% | 1 | - | +0.19% | - | - |
05/01 | 28,460 | 28,640 | 28,090 | 28,220 | -2.56% | 6 | - | +0.28% | - | - |
04/30 | 28,850 | 28,960 | 28,850 | 28,960 | +2.15% | 6 | - | +3.15% | - | - |
04/28 | 28,470 | 28,470 | 28,170 | 28,350 | -0.53% | 4 | - | +1.51% | - | - |
04/27 | 28,120 | 28,500 | 28,120 | 28,500 | +2.04% | 12 | - | +2.39% | - | - |
04/24 | 27,500 | 27,930 | 27,500 | 27,930 | +1.56% | 5 | - | +0.8% | - | - |
04/23 | 27,530 | 27,850 | 27,500 | 27,500 | +0.73% | 23 | - | -0.69% | - | - |
04/22 | 27,260 | 27,300 | 27,260 | 27,300 | -0.91% | 8 | - | -1.59% | - | - |
04/21 | 27,570 | 28,130 | 27,480 | 27,550 | -1.43% | 58 | - | -0.91% | - | - |
04/20 | 28,300 | 28,600 | 27,950 | 27,950 | -2.88% | 10 | - | +0.36% | - | - |
04/13 | 28,780 | 28,780 | 28,780 | 28,780 | +0.35% | 3 | - | +2.98% | - | - |
04/09 | 28,680 | 28,680 | 28,680 | 28,680 | +0.91% | 1 | - | +2.26% | - | - |
04/08 | 28,430 | 28,430 | 28,420 | 28,420 | -0.39% | 6 | - | +1.01% | - | - |
04/07 | 28,530 | 28,530 | 28,530 | 28,530 | +3.41% | 1 | - | +1.03% | - | - |
04/06 | 27,220 | 27,590 | 27,220 | 27,590 | +2.45% | 4 | - | -2.63% | - | - |
04/03 | 27,160 | 27,650 | 26,930 | 26,930 | -4.23% | 24 | - | -5.46% | - | - |
04/02 | 27,910 | 28,120 | 27,620 | 28,120 | +0.75% | 12 | - | -2.03% | - | - |
04/01 | 29,010 | 29,010 | 27,910 | 27,910 | -3.79% | 7 | - | -3.43% | - | - |
03/31 | 29,010 | 29,010 | 29,010 | 29,010 | -1.33% | 2 | - | -0.35% | - | - |
03/30 | 29,360 | 29,400 | 28,900 | 29,400 | +0.14% | 26 | - | +0.26% | - | - |
03/27 | 29,140 | 29,360 | 29,120 | 29,360 | +3.31% | 30 | - | -0.53% | - | - |
03/26 | 28,020 | 28,520 | 28,020 | 28,420 | -1.83% | 357 | - | -4.34% | - | - |
03/25 | 28,900 | 29,190 | 28,690 | 28,950 | +3.95% | 12 | - | -3.3% | - | - |
03/24 | 27,580 | 27,850 | 27,580 | 27,850 | +4.39% | 12 | - | -7.66% | - | - |
03/23 | 26,420 | 26,680 | 26,420 | 26,680 | +0.19% | 28 | - | -12.32% | - | - |
03/19 | 26,680 | 26,680 | 26,630 | 26,630 | +0.08% | 2 | - | -13.4% | - | - |
03/18 | 26,700 | 27,240 | 26,610 | 26,610 | +5.51% | 328 | - | -14.41% | - | - |
03/17 | 25,220 | 25,220 | 25,220 | 25,220 | -3.22% | 1 | - | -19.76% | - | - |
03/16 | 25,850 | 26,390 | 25,850 | 26,060 | +2.88% | 40 | - | -18.17% | - | - |
03/13 | 27,000 | 27,000 | 25,290 | 25,330 | -7.89% | 1,396 | - | -21.41% | - | - |
03/12 | 28,000 | 28,000 | 27,290 | 27,500 | -4.35% | 66 | - | -15.66% | - | - |
03/11 | 29,310 | 29,310 | 28,750 | 28,750 | -0.21% | 174 | - | -12.53% | - | - |
03/10 | 28,160 | 28,810 | 27,800 | 28,810 | +0.21% | 108 | - | -12.93% | - | - |
03/09 | 29,500 | 29,500 | 28,750 | 28,750 | -5.43% | 87 | - | -13.69% | - | - |
03/06 | 31,250 | 31,250 | 30,350 | 30,400 | -2.72% | 239 | - | -9.35% | - | - |
03/05 | 31,400 | 31,500 | 31,250 | 31,250 | +0.97% | 265 | - | -7.28% | - | - |
03/04 | 30,900 | 30,950 | 30,900 | 30,950 | 0% | 2 | - | -8.52% | - | - |
03/03 | 32,000 | 32,000 | 30,950 | 30,950 | 0% | 262 | - | -8.94% | - | - |
03/02 | 31,100 | 31,100 | 30,900 | 30,950 | -1.12% | 73 | - | -9.43% | - | - |
02/28 | 31,950 | 31,950 | 31,200 | 31,300 | -3.54% | 287 | - | -8.88% | - | - |
02/27 | 33,050 | 33,050 | 32,400 | 32,450 | -1.82% | 130 | - | -5.97% | - | - |
02/26 | 32,750 | 33,050 | 32,700 | 33,050 | -0.3% | 119 | - | -4.52% | - | - |
02/25 | 32,850 | 33,400 | 32,850 | 33,150 | -3.49% | 55 | - | -4.44% | - | - |
02/21 | 34,150 | 34,500 | 34,150 | 34,350 | +0.44% | 39 | - | -1.22% | - | - |
02/20 | 34,450 | 34,450 | 34,200 | 34,200 | +0.15% | 75 | - | -1.75% | - | - |
02/19 | 34,150 | 34,150 | 34,150 | 34,150 | 0% | 1 | - | -2% | - | - |
02/18 | 34,550 | 34,550 | 34,150 | 34,150 | -1.01% | 12 | - | -2.06% | - | - |
02/17 | 34,600 | 34,600 | 34,300 | 34,500 | -0.29% | 92 | - | -1.14% | - | - |
02/14 | 34,650 | 34,650 | 34,550 | 34,600 | -0.43% | 32 | - | -0.91% | - | - |
02/13 | 35,000 | 35,000 | 34,750 | 34,750 | -1% | 8 | - | -0.55% | - | - |
02/12 | 35,100 | 35,100 | 35,100 | 35,100 | 0% | 2 | - | +0.41% | - | - |
02/10 | 35,150 | 35,150 | 35,100 | 35,100 | -1.54% | 4 | - | +0.41% | - | - |
02/07 | 35,650 | 35,650 | 35,650 | 35,650 | 0% | 1 | - | +1.96% | - | - |
02/06 | 35,150 | 35,650 | 35,150 | 35,650 | +2.59% | 18 | - | +2% | - | - |
02/05 | 34,700 | 34,750 | 34,700 | 34,750 | +2.06% | 7 | - | -0.56% | - | - |
02/04 | 34,250 | 34,250 | 34,050 | 34,050 | -0.58% | 11 | - | -2.67% | - | - |
02/03 | 34,150 | 34,350 | 34,050 | 34,250 | -0.29% | 152 | - | -2.24% | - | - |
01/31 | 34,450 | 34,450 | 34,350 | 34,350 | +0.15% | 4 | - | -2.09% | - | - |
01/30 | 34,300 | 34,300 | 34,300 | 34,300 | -1.01% | 3 | - | -2.32% | - | - |
01/29 | 34,550 | 34,650 | 34,550 | 34,650 | +0.43% | 7 | - | -1.38% | - | - |
01/28 | 34,600 | 34,600 | 34,400 | 34,500 | -0.86% | 16 | - | -1.79% | - | - |
01/27 | 34,800 | 34,800 | 34,800 | 34,800 | -2.11% | 1 | - | -0.93% | - | - |
01/22 | 35,550 | 35,550 | 35,550 | 35,550 | +0.42% | 1 | - | +1.25% | - | - |
01/21 | 35,450 | 35,550 | 35,400 | 35,400 | +0.28% | 5 | - | +0.93% | - | - |
01/20 | 35,350 | 35,350 | 35,300 | 35,300 | +0.57% | 3 | - | +0.73% | - | - |
01/17 | 35,000 | 35,100 | 35,000 | 35,100 | +0.43% | 220 | - | +0.21% | - | - |
01/16 | 34,950 | 34,950 | 34,950 | 34,950 | -0.71% | 2 | - | -0.16% | - | - |
01/14 | 35,300 | 35,300 | 35,050 | 35,200 | -0.14% | 209 | - | +0.69% | - | - |
01/10 | 35,250 | 35,250 | 35,250 | 35,250 | +0.28% | 4 | - | +0.93% | - | - |
01/09 | 34,650 | 35,150 | 34,650 | 35,150 | +1.44% | 15 | - | +0.73% | - | - |
01/08 | 34,550 | 34,650 | 34,550 | 34,650 | -0.72% | 313 | - | -0.63% | - | - |
01/07 | 34,900 | 34,900 | 34,900 | 34,900 | -0.29% | 1 | - | +0.17% | - | - |
2019 |
12/30 | 35,000 | 35,000 | 35,000 | 35,000 | -0.57% | 5 | - | +0.48% | - | - |
12/27 | 35,200 | 35,400 | 35,200 | 35,200 | +0.28% | 1,886 | - | +1.13% | - | - |
12/25 | 35,050 | 35,100 | 35,050 | 35,100 | -0.14% | 1,518 | - | +0.93% | - | - |
12/23 | 35,150 | 35,150 | 35,150 | 35,150 | -0.42% | 144 | - | +1.2% | - | - |
12/20 | 35,300 | 35,300 | 35,300 | 35,300 | 0% | 1 | - | +1.76% | - | - |
12/19 | 35,200 | 35,300 | 35,200 | 35,300 | -0.56% | 18 | - | +1.97% | - | - |
12/18 | 35,700 | 35,700 | 35,500 | 35,500 | -0.56% | 2 | - | +2.78% | - | - |