PER
2019/10/31~2020/03/31
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 |
03/31 | 766 | 814 | 766 | 778 | +0.13% | 16,800 | 100億7012万 | -17.5% | - | 1.12 |
03/30 | 700 | 777 | 700 | 777 | +4.3% | 15,900 | 100億5717万 | -19.48% | - | 1.12 |
03/27 | 800 | 800 | 736 | 745 | -3.25% | 17,500 | 96億4298万 | -24.44% | - | 1.07 |
03/26 | 802 | 819 | 770 | 770 | -7.45% | 24,600 | 99億6657万 | -23.61% | - | 1.11 |
03/25 | 849 | 849 | 784 | 832 | +8.05% | 24,800 | 107億6907万 | -19.07% | - | 1.2 |
03/24 | 700 | 773 | 700 | 770 | +11.43% | 25,100 | 99億6657万 | -26.32% | - | 1.11 |
03/23 | 680 | 719 | 639 | 691 | +1.62% | 25,900 | 89億4402万 | -35.12% | - | 0.99 |
03/19 | 722 | 734 | 665 | 680 | -4.36% | 33,700 | 88億164万 | -37.33% | - | 0.98 |
03/18 | 760 | 786 | 711 | 711 | -5.2% | 43,400 | 92億289万 | -35.71% | - | 1.02 |
03/17 | 729 | 786 | 717 | 750 | -1.19% | 59,900 | 97億770万 | -33.27% | - | 1.08 |
03/16 | 758 | 811 | 720 | 759 | +0.53% | 40,800 | 98億2419万 | -33.48% | - | 1.09 |
03/13 | 780 | 805 | 721 | 755 | -11.18% | 47,100 | 97億7241万 | -34.75% | - | 1.08 |
03/12 | 911 | 930 | 843 | 850 | -8.5% | 35,600 | 110億206万 | -27.54% | - | 1.22 |
03/11 | 1,005 | 1,005 | 929 | 929 | -7.56% | 25,300 | 120億2460万 | -21.47% | - | 1.33 |
03/10 | 985 | 1,022 | 950 | 1,005 | -0.99% | 45,800 | 130億831万 | -15.48% | - | 1.44 |
03/09 | 1,094 | 1,094 | 992 | 1,015 | -10.73% | 65,500 | 131億3775万 | -14.85% | - | 1.46 |
03/06 | 1,166 | 1,166 | 1,126 | 1,137 | -4.93% | 16,000 | 147億1687万 | -4.93% | - | 1.63 |
03/05 | 1,215 | 1,223 | 1,185 | 1,196 | +0.93% | 7,500 | 154億8054万 | +0.08% | - | 1.72 |
03/04 | 1,139 | 1,186 | 1,122 | 1,185 | +1.37% | 22,200 | 153億3816万 | -0.67% | - | 1.7 |
03/03 | 1,236 | 1,242 | 1,150 | 1,169 | -3.07% | 39,500 | 151億3106万 | -1.85% | - | 1.68 |
03/02 | 1,140 | 1,240 | 1,136 | 1,206 | +5.6% | 26,500 | 156億998万 | +1.26% | - | 1.73 |
02/28 | 1,190 | 1,199 | 1,135 | 1,142 | -6.39% | 60,300 | 147億8159万 | -3.95% | - | 1.64 |
02/27 | 1,232 | 1,250 | 1,201 | 1,220 | -0.97% | 56,800 | 157億9119万 | +2.43% | - | 1.75 |
02/26 | 1,218 | 1,245 | 1,210 | 1,232 | -2.38% | 24,300 | 159億4651万 | +3.7% | - | 1.77 |
02/25 | 1,301 | 1,305 | 1,250 | 1,262 | -5.33% | 34,500 | 163億3482万 | +6.32% | - | 1.81 |
02/21 | 1,309 | 1,342 | 1,301 | 1,333 | +1.76% | 33,700 | 172億5381万 | +12.39% | - | 1.91 |
02/20 | 1,271 | 1,317 | 1,270 | 1,310 | +2.26% | 30,400 | 169億5611万 | +10.83% | - | 1.88 |
02/19 | 1,242 | 1,293 | 1,242 | 1,281 | +0.71% | 27,100 | 165億8075万 | +8.47% | - | 1.84 |
02/18 | 1,280 | 1,280 | 1,230 | 1,272 | -0.31% | 26,300 | 164億6425万 | +7.61% | - | 1.83 |
02/17 | 1,275 | 1,280 | 1,235 | 1,276 | +1.75% | 28,200 | 165億1603万 | +8.04% | - | 1.83 |
02/14 | 1,200 | 1,265 | 1,191 | 1,254 | +4.41% | 50,700 | 162億3127万 | +6.09% | - | 1.8 |
02/13 | 1,210 | 1,228 | 1,192 | 1,201 | -0.08% | 35,800 | 155億4526万 | +1.69% | - | 1.73 |
02/12 | 1,157 | 1,208 | 1,157 | 1,202 | +2.82% | 28,300 | 155億5820万 | +1.52% | - | 1.73 |
02/10 | 1,175 | 1,187 | 1,143 | 1,169 | -0.51% | 22,400 | 151億3106万 | -1.43% | - | 1.68 |
02/07 | 1,153 | 1,175 | 1,132 | 1,175 | +1.91% | 16,500 | 152億873万 | -1.34% | - | 1.69 |
02/06 | 1,160 | 1,169 | 1,138 | 1,153 | +0.79% | 13,300 | 149億2397万 | -3.51% | - | 1.66 |
02/05 | 1,101 | 1,144 | 1,101 | 1,144 | +3.44% | 21,300 | 148億747万 | -4.59% | - | 1.64 |
02/04 | 1,100 | 1,120 | 1,075 | 1,106 | +3.36% | 23,700 | 143億1562万 | -8.14% | - | 1.59 |
02/03 | 1,072 | 1,082 | 1,054 | 1,070 | -2.9% | 14,200 | 138億4965万 | -11.79% | - | 1.54 |
01/31 | 1,103 | 1,107 | 1,089 | 1,102 | -0.63% | 10,400 | 142億6384万 | -9.82% | - | 1.58 |
01/30 | 1,120 | 1,147 | 1,100 | 1,109 | -0.63% | 13,700 | 143億5445万 | -10.06% | - | 1.59 |
01/29 | 1,135 | 1,142 | 1,115 | 1,116 | -0.98% | 8,400 | 144億4505万 | -10.29% | - | 1.6 |
01/28 | 1,127 | 1,143 | 1,108 | 1,127 | -1.14% | 12,400 | 145億8743万 | -10.06% | - | 1.62 |
01/27 | 1,126 | 1,154 | 1,119 | 1,140 | -2.48% | 13,500 | 147億5570万 | -9.81% | - | 1.64 |
01/24 | 1,150 | 1,173 | 1,122 | 1,169 | +0.95% | 18,800 | 151億3106万 | -8.24% | - | 1.68 |
01/23 | 1,188 | 1,188 | 1,151 | 1,158 | -2.53% | 18,400 | 149億8868万 | -9.67% | - | 1.66 |
01/22 | 1,159 | 1,189 | 1,154 | 1,188 | +2.41% | 12,600 | 153億7699万 | -7.91% | - | 1.71 |
01/21 | 1,199 | 1,201 | 1,141 | 1,160 | -2.93% | 42,100 | 150億1457万 | -10.63% | - | 1.67 |
01/20 | 1,230 | 1,241 | 1,183 | 1,195 | -2.85% | 29,300 | 154億6760万 | -8.71% | - | 1.72 |
01/17 | 1,250 | 1,274 | 1,209 | 1,230 | -1.6% | 28,800 | 159億2062万 | -6.68% | - | 1.77 |
01/16 | 1,288 | 1,300 | 1,237 | 1,250 | -2.8% | 22,000 | 161億7950万 | -5.73% | - | 1.8 |
01/15 | 1,299 | 1,299 | 1,277 | 1,286 | -0.16% | 5,000 | 166億4546万 | -3.53% | - | 1.85 |
01/14 | 1,299 | 1,322 | 1,278 | 1,288 | +1.5% | 24,900 | 166億7135万 | -3.74% | - | 1.85 |
01/10 | 1,275 | 1,283 | 1,257 | 1,269 | -1.01% | 10,300 | 164億2542万 | -5.44% | - | 1.82 |
01/09 | 1,263 | 1,293 | 1,257 | 1,282 | +3.81% | 16,800 | 165億9369万 | -4.54% | - | 1.84 |
01/08 | 1,272 | 1,272 | 1,222 | 1,235 | -2.91% | 28,800 | 159億8534万 | -7.9% | - | 1.77 |
01/07 | 1,256 | 1,293 | 1,256 | 1,272 | +1.68% | 17,700 | 164億6425万 | -5.07% | - | 1.83 |
01/06 | 1,261 | 1,275 | 1,245 | 1,251 | -3.1% | 15,400 | 161億9244万 | -6.5% | - | 1.8 |
2019 |
12/30 | 1,280 | 1,310 | 1,266 | 1,291 | +0.86% | 17,400 | 167億1018万 | -3.44% | - | 1.85 |
12/27 | 1,268 | 1,288 | 1,258 | 1,280 | +1.75% | 22,800 | 165億6780万 | -3.98% | - | 1.84 |
12/26 | 1,259 | 1,273 | 1,227 | 1,258 | -1.56% | 49,200 | 162億8304万 | -5.48% | - | 1.81 |
12/25 | 1,308 | 1,320 | 1,275 | 1,278 | -2.37% | 22,800 | 165億4192万 | -3.77% | - | 1.84 |
12/24 | 1,317 | 1,328 | 1,301 | 1,309 | -0.38% | 17,000 | 169億4317万 | -1.21% | - | 1.88 |
12/23 | 1,371 | 1,372 | 1,313 | 1,314 | -4.78% | 43,000 | 170億789万 | -0.45% | - | 1.89 |
12/20 | 1,378 | 1,405 | 1,360 | 1,380 | +0.07% | 30,300 | 178億6216万 | +4.86% | - | 1.98 |
12/19 | 1,377 | 1,408 | 1,363 | 1,379 | +2.3% | 18,800 | 178億4922万 | +5.43% | - | 1.98 |
12/18 | 1,400 | 1,400 | 1,333 | 1,348 | -2.74% | 24,300 | 174億4797万 | +3.69% | - | 1.94 |
12/17 | 1,374 | 1,414 | 1,367 | 1,386 | -0.79% | 19,700 | 179億3982万 | +6.94% | - | 1.99 |
12/16 | 1,351 | 1,440 | 1,351 | 1,397 | +1.53% | 40,400 | 180億8220万 | +8.29% | - | 2.01 |
12/13 | 1,349 | 1,376 | 1,321 | 1,376 | +2.23% | 19,600 | 178億1039万 | +7.84% | - | 1.98 |
12/12 | 1,359 | 1,375 | 1,310 | 1,346 | -2.39% | 58,900 | 174億2208万 | +6.49% | - | 1.93 |
12/11 | 1,435 | 1,445 | 1,352 | 1,379 | -3.9% | 75,600 | 178億4922万 | +9.97% | - | 1.98 |
12/10 | 1,434 | 1,488 | 1,414 | 1,435 | -0.42% | 45,500 | 185億7406万 | +15.35% | - | 2.06 |
12/09 | 1,434 | 1,520 | 1,430 | 1,441 | +2.05% | 99,200 | 186億5172万 | +17.15% | - | 2.07 |
12/06 | 1,455 | 1,464 | 1,403 | 1,412 | -2.01% | 36,900 | 182億7636万 | +16.12% | - | 2.03 |
12/05 | 1,407 | 1,448 | 1,406 | 1,441 | +3.37% | 37,600 | 186億5172万 | +19.98% | - | 2.07 |
12/04 | 1,415 | 1,451 | 1,365 | 1,394 | +0.65% | 101,900 | 180億4337万 | +17.74% | - | 2 |
12/03 | 1,340 | 1,389 | 1,297 | 1,385 | +5.16% | 78,700 | 179億2688万 | +18.48% | - | 1.99 |
12/02 | 1,239 | 1,340 | 1,239 | 1,317 | +7.25% | 114,300 | 170億4672万 | +14.12% | - | 1.89 |
11/29 | 1,223 | 1,234 | 1,221 | 1,228 | +1.49% | 13,200 | 158億9474万 | +7.62% | - | 1.76 |
11/28 | 1,214 | 1,221 | 1,207 | 1,210 | -0.74% | 5,700 | 156億6175万 | +6.89% | - | 1.74 |
11/27 | 1,226 | 1,226 | 1,208 | 1,219 | +0.74% | 6,200 | 157億7824万 | +8.45% | - | 1.75 |
11/26 | 1,223 | 1,236 | 1,206 | 1,210 | -0.33% | 17,000 | 156億6175万 | +8.62% | - | 1.74 |
11/25 | 1,231 | 1,236 | 1,212 | 1,214 | +0.17% | 7,400 | 157億1353万 | +9.86% | - | 1.74 |
11/22 | 1,216 | 1,223 | 1,206 | 1,212 | +0.92% | 12,500 | 156億8764万 | +10.68% | - | 1.74 |
11/21 | 1,204 | 1,215 | 1,183 | 1,201 | +0.33% | 12,200 | 155億4526万 | +10.59% | - | 1.73 |
11/20 | 1,171 | 1,204 | 1,171 | 1,197 | +1.96% | 16,800 | 154億9348万 | +11.14% | - | 1.72 |
11/19 | 1,200 | 1,201 | 1,174 | 1,174 | -3.14% | 30,000 | 151億9578万 | +9.93% | - | 1.69 |
11/18 | 1,200 | 1,248 | 1,192 | 1,212 | +2.8% | 53,300 | 156億8764万 | +14.34% | - | 1.74 |
11/15 | 1,182 | 1,199 | 1,175 | 1,179 | -0.67% | 25,000 | 152億6050万 | +12.07% | - | 1.69 |
11/14 | 1,238 | 1,238 | 1,185 | 1,187 | -4.96% | 46,500 | 153億6405万 | +13.59% | - | 1.71 |
11/13 | 1,216 | 1,250 | 1,201 | 1,249 | +0.4% | 100,000 | 161億6655万 | +20.44% | - | 1.79 |
11/12 | 1,050 | 1,260 | 1,044 | 1,244 | +20.78% | 571,900 | 161億183万 | +21.13% | - | 1.79 |
11/11 | 1,072 | 1,074 | 1,023 | 1,030 | -4.1% | 31,100 | 133億3190万 | +1.38% | - | 1.48 |
11/08 | 1,124 | 1,124 | 1,074 | 1,074 | -2.72% | 22,300 | 139億142万 | +5.81% | - | 1.54 |
11/07 | 1,137 | 1,137 | 1,103 | 1,104 | -2.47% | 16,900 | 142億8973万 | +9.2% | - | 1.59 |
11/06 | 1,098 | 1,133 | 1,098 | 1,132 | +3.38% | 25,700 | 146億5215万 | +12.41% | - | 1.63 |
11/05 | 1,075 | 1,099 | 1,075 | 1,095 | +2.53% | 18,200 | 141億7324万 | +9.39% | - | 1.57 |
11/01 | 1,050 | 1,068 | 1,039 | 1,068 | +0.75% | 20,100 | 138億2376万 | +7.12% | - | 1.53 |
10/31 | 1,019 | 1,060 | 1,019 | 1,060 | +4.33% | 38,500 | 137億2021万 | +6.64% | - | 1.52 |