PER
2019/11/25~2020/04/22
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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2020 |
04/22 | 1,260 | 1,336 | 1,223 | 1,257 | +7% | 1,267,948 | 53億2611万 | +18.9% | 34.13 | 3.44 |
04/21 | 1,370 | 1,370 | 1,163 | 1,175 | -12.46% | 685,354 | 49億7771万 | +13.59% | 31.9 | 3.22 |
04/20 | 1,432 | 1,441 | 1,342 | 1,342 | -5.96% | 736,682 | 56億8653万 | +32.46% | 36.44 | 3.68 |
04/17 | 1,347 | 1,441 | 1,321 | 1,427 | +6.79% | 1,303,189 | 60億4694万 | +44.41% | 38.75 | 3.91 |
04/16 | 1,295 | 1,398 | 1,264 | 1,336 | +0.35% | 1,241,596 | 56億6250万 | +38.6% | 36.29 | 3.66 |
04/15 | 1,354 | 1,379 | 1,306 | 1,331 | -0.42% | 1,302,660 | 56億4248万 | +41.79% | 36.16 | 3.65 |
04/14 | 1,276 | 1,366 | 1,243 | 1,337 | +8.02% | 1,453,468 | 56億6650万 | +46.77% | 36.31 | 3.66 |
04/13 | 1,257 | 1,347 | 1,217 | 1,238 | -3.32% | 1,237,681 | 52億4602万 | +39.71% | 33.62 | 3.39 |
04/10 | 1,228 | 1,446 | 1,143 | 1,280 | +7.28% | 3,390,896 | 54億2623万 | +47% | 34.77 | 3.51 |
04/09 | 1,039 | 1,193 | 1,030 | 1,193 | +14.71% | 1,368,804 | 50億5780万 | +38.93% | 32.41 | 3.27 |
04/08 | 1,123 | 1,162 | 1,035 | 1,040 | -8.33% | 760,388 | 44億906万 | +21.54% | 28.26 | 2.85 |
04/07 | 1,194 | 1,209 | 1,091 | 1,135 | -6.17% | 599,103 | 48億952万 | +31.65% | 30.82 | 3.11 |
04/06 | 1,191 | 1,284 | 1,089 | 1,209 | +6.67% | 1,192,174 | 51億2588万 | +40.31% | 32.85 | 3.31 |
04/03 | 1,329 | 1,373 | 1,025 | 1,134 | -13.36% | 1,923,670 | 48億552万 | +29.59% | 30.8 | 3.11 |
04/02 | 1,351 | 1,512 | 1,228 | 1,309 | +3.36% | 3,469,422 | 55億4637万 | +48.89% | 35.54 | 3.58 |
04/01 | 1,096 | 1,266 | 1,087 | 1,266 | +28.85% | 1,593,163 | 53億6616万 | +46.55% | 34.39 | 3.47 |
03/31 | 1,069 | 1,069 | 860 | 983 | +6.01% | 1,919,649 | 41億6478万 | +16.16% | 26.69 | 2.69 |
03/30 | 927 | 927 | 927 | 927 | +18.05% | 211,131 | 39億2851万 | +11.28% | 25.18 | 2.54 |
03/27 | 693 | 788 | 688 | 785 | +18.21% | 1,091,318 | 33億2782万 | -4.59% | 21.33 | 2.15 |
03/26 | 626 | 734 | 604 | 664 | +3.84% | 1,010,993 | 28億1523万 | -18.89% | 18.04 | 1.82 |
03/25 | 661 | 663 | 618 | 640 | +3.04% | 249,335 | 27億1111万 | -21.89% | 17.37 | 1.75 |
03/24 | 592 | 636 | 576 | 621 | +8.24% | 246,689 | 26億3102万 | -24.29% | 16.86 | 1.7 |
03/23 | 574 | 587 | 531 | 574 | -1.46% | 190,811 | 24億3079万 | -30.39% | 15.58 | 1.57 |
03/19 | 662 | 676 | 565 | 582 | -9.41% | 397,815 | 24億6683万 | -29.87% | 15.81 | 1.59 |
03/18 | 687 | 701 | 638 | 643 | -4.49% | 376,860 | 27億2312万 | -22.96% | 17.45 | 1.76 |
03/17 | 640 | 703 | 624 | 673 | +1.42% | 428,823 | 28億5127万 | -19.52% | 18.27 | 1.84 |
03/16 | 729 | 770 | 643 | 663 | -5.39% | 1,161,060 | 28億1122万 | -20.75% | 18.02 | 1.82 |
03/13 | 769 | 935 | 698 | 701 | -16.54% | 2,421,706 | 29億7141万 | -16.33% | 19.04 | 1.92 |
03/12 | 755 | 840 | 690 | 840 | +20.3% | 1,971,188 | 35億6008万 | +0.36% | 22.81 | 2.3 |
03/11 | 707 | 740 | 678 | 698 | +8.2% | 901,671 | 29億5939万 | -15.97% | 18.97 | 1.91 |
03/10 | 633 | 718 | 614 | 645 | -8.93% | 425,648 | 27億3514万 | -22.24% | 17.53 | 1.77 |
03/09 | 808 | 822 | 709 | 709 | -16.67% | 445,226 | 30億345万 | -14.72% | 19.25 | 1.94 |
03/06 | 964 | 995 | 850 | 850 | -13.71% | 547,987 | 36億414万 | +2.71% | 23.1 | 2.33 |
03/05 | 1,107 | 1,170 | 971 | 986 | -11.91% | 662,284 | 41億7679万 | +19.9% | 26.77 | 2.7 |
03/04 | 1,134 | 1,200 | 1,107 | 1,119 | -7.06% | 721,442 | 47億4144万 | +38.12% | 30.39 | 3.06 |
03/03 | 1,251 | 1,389 | 1,093 | 1,204 | +5.81% | 2,790,205 | 51億186万 | +51.81% | 32.7 | 3.3 |
03/02 | 1,289 | 1,723 | 1,138 | 1,138 | -24.94% | 3,400,315 | 48億2153万 | +46.8% | 30.9 | 3.12 |
02/28 | 1,516 | 1,516 | 1,516 | 1,516 | +23.01% | 45,189 | 64億2337万 | +99.43% | 41.16 | 4.15 |
02/27 | 1,232 | 1,232 | 1,175 | 1,232 | +29.88% | 447,872 | 52億2199万 | +68.56% | 33.47 | 3.38 |
02/26 | 949 | 949 | 949 | 949 | +17.56% | 33,019 | 40億2061万 | +33.24% | 25.77 | 2.6 |
02/25 | 613 | 807 | 613 | 807 | +21.31% | 449,671 | 34億1992万 | +14.62% | 21.92 | 2.21 |
02/21 | 667 | 680 | 665 | 665 | 0% | 13,335 | 28億1923万 | -5.1% | 18.07 | 1.82 |
02/20 | 696 | 701 | 661 | 665 | -2.49% | 22,965 | 28億1923万 | -5.37% | 18.07 | 1.82 |
02/19 | 671 | 696 | 671 | 682 | +1.98% | 17,144 | 28億9132万 | -3.23% | 18.53 | 1.87 |
02/18 | 682 | 683 | 658 | 669 | -1.94% | 26,563 | 28億3525万 | -5.24% | 18.17 | 1.83 |
02/17 | 697 | 697 | 675 | 682 | -3.09% | 18,203 | 28億9132万 | -3.5% | 18.53 | 1.87 |
02/14 | 726 | 756 | 702 | 704 | -2.49% | 36,511 | 29億8342万 | -0.57% | 19.12 | 1.93 |
02/13 | 707 | 724 | 700 | 722 | +3.24% | 23,071 | 30億5951万 | +1.97% | 19.61 | 1.98 |
02/12 | 695 | 701 | 687 | 699 | +0.95% | 11,112 | 29億6340万 | -1.1% | 18.99 | 1.92 |
02/10 | 674 | 693 | 674 | 693 | +1.52% | 9,101 | 29億3537万 | -2.17% | 18.81 | 1.9 |
02/07 | 701 | 701 | 677 | 682 | -3.09% | 24,976 | 28億9132万 | -3.91% | 18.53 | 1.87 |
02/06 | 688 | 710 | 688 | 704 | +4.34% | 19,684 | 29億8342万 | -1.13% | 19.12 | 1.93 |
02/05 | 699 | 699 | 675 | 675 | -2.19% | 23,071 | 28億5928万 | -5.38% | 18.32 | 1.85 |
02/04 | 667 | 697 | 654 | 690 | +4.43% | 25,188 | 29億2335万 | -3.39% | 18.73 | 1.89 |
02/03 | 635 | 660 | 629 | 660 | -0.99% | 20,108 | 27億9921万 | -7.62% | 17.94 | 1.81 |
01/31 | 645 | 675 | 645 | 667 | +3.52% | 13,229 | 28億2724万 | -6.96% | 18.12 | 1.83 |
01/30 | 680 | 681 | 631 | 644 | -6.58% | 65,509 | 27億3113万 | -10.25% | 17.5 | 1.77 |
01/29 | 690 | 700 | 680 | 690 | +0.41% | 20,002 | 29億2335万 | -4.33% | 18.73 | 1.89 |
01/28 | 695 | 700 | 677 | 687 | -2.15% | 39,792 | 29億1134万 | -4.72% | 18.66 | 1.88 |
01/27 | 711 | 726 | 700 | 702 | -5.35% | 46,036 | 29億7541万 | -2.76% | 19.07 | 1.92 |
01/24 | 772 | 772 | 728 | 742 | -4.38% | 50,375 | 31億4361万 | +2.45% | 20.15 | 2.03 |
01/23 | 780 | 802 | 768 | 776 | -2.26% | 49,211 | 32億8777万 | +6.27% | 21.07 | 2.13 |
01/22 | 756 | 803 | 754 | 794 | +4.87% | 76,727 | 33億6386万 | +8.28% | 21.56 | 2.17 |
01/21 | 756 | 781 | 744 | 757 | +0.5% | 48,470 | 32億768万 | +2.98% | 20.56 | 2.07 |
01/20 | 733 | 794 | 733 | 753 | +2.97% | 122,445 | 31億9166万 | +1.5% | 20.45 | 2.06 |
01/17 | 712 | 731 | 710 | 731 | +2.79% | 39,686 | 30億9956万 | -1.96% | 19.86 | 2 |
01/16 | 705 | 715 | 702 | 712 | +0.4% | 12,700 | 30億1546万 | -5% | 19.32 | 1.95 |
01/15 | 701 | 709 | 697 | 709 | +0.81% | 19,790 | 30億345万 | -5.76% | 19.25 | 1.94 |
01/14 | 712 | 718 | 699 | 703 | -0.93% | 32,278 | 29億7942万 | -7.01% | 19.09 | 1.93 |
01/10 | 695 | 713 | 695 | 710 | +2.18% | 24,658 | 30億745万 | -6.87% | 19.27 | 1.94 |
01/09 | 696 | 709 | 694 | 695 | +0.14% | 21,272 | 29億4338万 | -9.33% | 18.86 | 1.9 |
01/08 | 710 | 710 | 690 | 694 | -2.26% | 53,656 | 29億3937万 | -9.81% | 18.84 | 1.9 |
01/07 | 719 | 725 | 705 | 710 | -1.18% | 51,539 | 30億745万 | -7.96% | 19.27 | 1.94 |
01/06 | 736 | 736 | 715 | 718 | -4.04% | 51,645 | 30億4349万 | -7.22% | 19.5 | 1.97 |
2019 |
12/30 | 736 | 754 | 727 | 748 | +2.72% | 44,978 | 31億7164万 | -3.68% | 20.33 | 2.05 |
12/27 | 724 | 738 | 713 | 729 | 0% | 44,978 | 30億8754万 | -6.36% | 19.79 | 2 |
12/26 | 707 | 738 | 706 | 729 | +3.49% | 88,050 | 30億8754万 | -6.72% | 19.79 | 2 |
12/25 | 714 | 723 | 704 | 704 | -0.67% | 40,639 | 29億8342万 | -10.09% | 19.12 | 1.93 |
12/24 | 705 | 726 | 698 | 709 | +0.13% | 44,449 | 30億345万 | -9.95% | 19.25 | 1.94 |
12/23 | 709 | 718 | 699 | 708 | 0% | 55,455 | 29億9944万 | -10.41% | 19.22 | 1.94 |
12/20 | 707 | 710 | 695 | 708 | +0.81% | 34,712 | 29億9944万 | -10.75% | 19.22 | 1.94 |
12/19 | 695 | 710 | 694 | 702 | +1.09% | 39,580 | 29億7541万 | -11.47% | 19.07 | 1.92 |
12/18 | 711 | 718 | 695 | 695 | -1.87% | 119,164 | 29億4338万 | -12.53% | 18.86 | 1.9 |
12/17 | 719 | 738 | 683 | 708 | -5.55% | 313,574 | 29億9944万 | -11.31% | 19.22 | 1.94 |
12/16 | 763 | 766 | 749 | 749 | -15.91% | 116,730 | 31億7564万 | -6.45% | 20.35 | 2.05 |
12/13 | 844 | 913 | 832 | 891 | +3.85% | 176,313 | 37億7633万 | +10.69% | 24.2 | 2.44 |
12/12 | 868 | 876 | 841 | 858 | -0.22% | 63,075 | 36億3617万 | +7.25% | 23.3 | 2.35 |
12/11 | 904 | 904 | 859 | 860 | -6.38% | 130,065 | 36億4418万 | +7.62% | 23.35 | 2.36 |
12/10 | 889 | 954 | 866 | 918 | +7.88% | 314,421 | 38億9247万 | +15.82% | 24.94 | 2.52 |
12/09 | 806 | 861 | 795 | 851 | +6% | 112,391 | 36億814万 | +9.15% | 23.12 | 2.33 |
12/06 | 798 | 832 | 780 | 803 | +2.41% | 63,710 | 34億391万 | +4.31% | 21.81 | 2.2 |
12/05 | 849 | 883 | 780 | 784 | -4.93% | 150,384 | 33億2381万 | +2.92% | 21.3 | 2.15 |
12/04 | 839 | 869 | 816 | 825 | -3.32% | 100,009 | 34億9601万 | +9.4% | 22.4 | 2.26 |
12/03 | 790 | 866 | 790 | 853 | +5.24% | 195,574 | 36億1615万 | +14.53% | 23.17 | 2.34 |
12/02 | 771 | 811 | 763 | 811 | +6.19% | 126,784 | 34億3594万 | +10.3% | 22.02 | 2.22 |
11/29 | 755 | 767 | 742 | 763 | +1.76% | 38,205 | 32億3571万 | +5.16% | 20.74 | 2.09 |
11/28 | 776 | 781 | 746 | 750 | -4.11% | 53,550 | 31億7965万 | +4.35% | 20.38 | 2.06 |
11/27 | 782 | 791 | 780 | 782 | 0% | 31,643 | 33億1580万 | +9.73% | 21.25 | 2.14 |
11/26 | 799 | 801 | 775 | 782 | -0.36% | 55,561 | 33億1580万 | +10.82% | 21.25 | 2.14 |
11/25 | 771 | 811 | 763 | 785 | +0.12% | 82,865 | 33億2782万 | +12.34% | 21.33 | 2.15 |