PER
2020/01/16~2020/06/12
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 | 593 | 620 | 591 | 614 | -1.44% | 594,200 | 484億2031万 | -1.29% | 13.02 | 4.15 |
06/11 | 644 | 652 | 623 | 623 | -2.96% | 508,600 | 491億3005万 | +0.16% | 13.21 | 4.21 |
06/10 | 665 | 667 | 639 | 642 | -3.02% | 593,200 | 506億2840万 | +3.22% | 13.61 | 4.34 |
06/09 | 639 | 662 | 636 | 662 | +4.42% | 795,900 | 522億561万 | +6.77% | 14.03 | 4.47 |
06/08 | 619 | 642 | 619 | 634 | +3.59% | 816,600 | 499億9751万 | +2.59% | 13.44 | 4.28 |
06/05 | 608 | 615 | 601 | 612 | +1.16% | 339,600 | 482億6258万 | -0.49% | 12.97 | 4.13 |
06/04 | 617 | 620 | 597 | 605 | -1.31% | 584,700 | 477億1056万 | -1.31% | 12.82 | 4.09 |
06/03 | 631 | 638 | 612 | 613 | -1.92% | 574,600 | 483億4144万 | +0.33% | 12.99 | 4.14 |
06/02 | 616 | 628 | 614 | 625 | +1.46% | 461,900 | 492億8777万 | +2.63% | 13.25 | 4.22 |
06/01 | 617 | 618 | 608 | 616 | -0.65% | 393,400 | 485億7803万 | +1.82% | 13.06 | 4.16 |
05/29 | 620 | 623 | 608 | 620 | -0.48% | 617,100 | 488億9347万 | +2.82% | 13.14 | 4.19 |
05/28 | 649 | 649 | 616 | 623 | -2.5% | 706,600 | 491億3005万 | +3.66% | 13.21 | 4.21 |
05/27 | 627 | 645 | 621 | 639 | +2.24% | 637,200 | 503億9182万 | +6.68% | 13.55 | 4.32 |
05/26 | 615 | 629 | 610 | 625 | +2.8% | 621,100 | 492億8777万 | +4.87% | 13.25 | 4.22 |
05/25 | 610 | 612 | 605 | 608 | -0.33% | 351,700 | 479億4714万 | +2.53% | 12.89 | 4.11 |
05/22 | 609 | 613 | 601 | 610 | +0.99% | 313,800 | 481億486万 | +3.21% | 12.93 | 4.12 |
05/21 | 605 | 613 | 597 | 604 | +0.67% | 392,400 | 476億3170万 | +2.37% | 12.8 | 4.08 |
05/20 | 609 | 609 | 595 | 600 | -1.15% | 470,200 | 473億1626万 | +1.87% | 12.72 | 4.05 |
05/19 | 613 | 633 | 597 | 607 | +2.02% | 876,600 | 478億6828万 | +3.41% | 12.87 | 4.1 |
05/18 | 589 | 598 | 585 | 595 | +0.85% | 467,800 | 469億2196万 | +1.71% | 12.61 | 4.02 |
05/15 | 600 | 602 | 581 | 590 | -0.67% | 478,000 | 465億2765万 | +1.03% | 12.51 | 3.98 |
05/14 | 610 | 611 | 591 | 594 | -4.04% | 623,100 | 468億4310万 | +2.24% | 12.59 | 4.01 |
05/13 | 658 | 668 | 616 | 619 | -7.34% | 955,400 | 488億1461万 | +7.09% | 13.12 | 4.18 |
05/12 | 633 | 688 | 630 | 668 | -3.61% | 1,306,800 | 526億7877万 | +16.38% | 14.16 | 4.51 |
05/11 | 649 | 693 | 649 | 693 | +10.88% | 844,600 | 546億5028万 | +21.79% | 14.69 | 4.68 |
05/08 | 631 | 633 | 617 | 625 | +0.32% | 377,500 | 492億8777万 | +10.82% | 13.25 | 4.22 |
05/07 | 605 | 639 | 605 | 623 | +4.01% | 638,200 | 491億3005万 | +11.05% | 13.21 | 4.21 |
05/01 | 602 | 607 | 590 | 599 | -0.17% | 415,600 | 472億3740万 | +7.16% | 12.7 | 4.05 |
04/30 | 575 | 607 | 572 | 600 | +5.82% | 624,200 | 473億1626万 | +7.72% | 12.72 | 4.05 |
04/28 | 564 | 568 | 555 | 567 | +1.07% | 280,900 | 447億1386万 | +1.98% | 12.02 | 3.83 |
04/27 | 559 | 564 | 553 | 561 | +1.45% | 361,600 | 442億4070万 | +1.08% | 11.89 | 3.79 |
04/24 | 550 | 554 | 543 | 553 | +0.18% | 189,700 | 436億982万 | 0% | 11.72 | 3.73 |
04/23 | 536 | 560 | 536 | 552 | +3.56% | 450,300 | 435億3096万 | +0.18% | 11.7 | 3.73 |
04/22 | 562 | 562 | 528 | 533 | -4.65% | 612,800 | 420億3261万 | -2.91% | 11.3 | 3.6 |
04/21 | 575 | 577 | 556 | 559 | -3.29% | 327,600 | 440億7460万 | +2.01% | 11.95 | 3.81 |
04/20 | 572 | 585 | 562 | 578 | +2.3% | 255,300 | 455億7266万 | +5.86% | 12.36 | 3.94 |
04/17 | 575 | 583 | 565 | 565 | 0% | 300,400 | 445億4767万 | +3.86% | 12.08 | 3.85 |
04/16 | 551 | 570 | 550 | 565 | +1.8% | 300,600 | 445億4767万 | +3.67% | 12.08 | 3.85 |
04/15 | 571 | 573 | 551 | 555 | -2.46% | 512,100 | 437億5921万 | +1.46% | 11.86 | 3.78 |
04/14 | 572 | 584 | 567 | 569 | -1.39% | 418,300 | 448億6305万 | +3.45% | 12.16 | 3.87 |
04/13 | 567 | 588 | 563 | 577 | +1.05% | 442,200 | 454億9554万 | +4.34% | 12.33 | 3.93 |
04/10 | 575 | 577 | 562 | 571 | +0.53% | 279,700 | 450億2245万 | +2.51% | 12.21 | 3.89 |
04/09 | 565 | 572 | 555 | 568 | +2.34% | 441,400 | 447億8591万 | +0.89% | 12.14 | 3.87 |
04/08 | 560 | 563 | 544 | 555 | -0.18% | 485,300 | 437億6088万 | -2.29% | 11.86 | 3.78 |
04/07 | 537 | 558 | 531 | 556 | +7.34% | 493,200 | 438億3973万 | -3.14% | 11.89 | 3.79 |
04/06 | 505 | 524 | 501 | 518 | +0.97% | 453,600 | 408億4349万 | -10.84% | 11.07 | 3.53 |
04/03 | 529 | 539 | 511 | 513 | -3.02% | 348,500 | 404億4924万 | -12.9% | 10.97 | 3.49 |
04/02 | 530 | 544 | 527 | 529 | -0.56% | 306,100 | 417億1082万 | -11.69% | 11.31 | 3.6 |
04/01 | 561 | 562 | 530 | 532 | -6.34% | 343,400 | 419億4737万 | -12.64% | 11.37 | 3.62 |
03/31 | 559 | 569 | 545 | 568 | +2.34% | 420,600 | 447億8591万 | -8.39% | 12.14 | 3.68 |
03/30 | 533 | 555 | 530 | 555 | -2.46% | 336,900 | 437億6088万 | -11.9% | 11.86 | 3.6 |
03/27 | 570 | 579 | 552 | 569 | +2.71% | 495,700 | 448億6476万 | -11.37% | 12.16 | 3.69 |
03/26 | 564 | 565 | 544 | 554 | -3.99% | 561,600 | 436億8203万 | -15.16% | 11.84 | 3.59 |
03/25 | 613 | 615 | 562 | 577 | +6.26% | 619,100 | 454億9554万 | -13.1% | 12.33 | 3.74 |
03/24 | 523 | 551 | 516 | 543 | +7.31% | 572,300 | 428億1470万 | -19.56% | 11.61 | 3.52 |
03/23 | 500 | 512 | 481 | 506 | +2.02% | 723,600 | 398億9731万 | -26.35% | 10.82 | 3.28 |
03/19 | 524 | 529 | 488 | 496 | -5.16% | 785,300 | 391億882万 | -29.34% | 10.6 | 3.21 |
03/18 | 519 | 542 | 518 | 523 | +4.18% | 611,100 | 412億3773万 | -27.06% | 11.18 | 3.39 |
03/17 | 490 | 512 | 485 | 502 | -3.09% | 964,100 | 395億8191万 | -31.33% | 10.73 | 3.25 |
03/16 | 539 | 547 | 517 | 518 | -0.96% | 534,400 | 408億4349万 | -30.56% | 11.07 | 3.36 |
03/13 | 518 | 549 | 500 | 523 | -9.52% | 981,600 | 412億3773万 | -31.27% | 11.18 | 3.39 |
03/12 | 598 | 606 | 569 | 578 | -6.02% | 891,800 | 455億7439万 | -25.52% | 12.36 | 3.74 |
03/11 | 650 | 660 | 615 | 615 | -2.38% | 996,200 | 484億9179万 | -21.95% | 13.15 | 3.98 |
03/10 | 600 | 638 | 595 | 630 | -1.41% | 810,900 | 496億7451万 | -20.95% | 13.47 | 4.08 |
03/09 | 667 | 681 | 633 | 639 | -8.06% | 615,400 | 503億8415万 | -20.72% | 13.66 | 4.14 |
03/06 | 702 | 708 | 690 | 695 | -1.7% | 417,300 | 547億9966万 | -14.62% | 14.86 | 4.5 |
03/05 | 719 | 719 | 703 | 707 | +0.43% | 305,000 | 557億4584万 | -13.89% | 15.11 | 4.58 |
03/04 | 701 | 716 | 701 | 704 | -0.85% | 202,900 | 555億930万 | -14.98% | 15.05 | 4.56 |
03/03 | 765 | 766 | 710 | 710 | -3.01% | 307,000 | 559億8239万 | -14.97% | 15.18 | 4.6 |
03/02 | 699 | 749 | 698 | 732 | +3.1% | 474,300 | 577億1705万 | -13.17% | 15.65 | 4.74 |
02/28 | 713 | 736 | 705 | 710 | -6.33% | 704,200 | 559億8239万 | -16.37% | 15.18 | 4.6 |
02/27 | 780 | 782 | 753 | 758 | -3.19% | 387,500 | 597億6711万 | -11.66% | 16.2 | 4.91 |
02/26 | 793 | 800 | 775 | 783 | -2.25% | 381,800 | 617億3832万 | -9.38% | 16.74 | 5.07 |
02/25 | 788 | 813 | 787 | 801 | -3.84% | 446,900 | 631億5760万 | -7.93% | 17.12 | 5.19 |
02/21 | 835 | 846 | 833 | 833 | -0.6% | 174,000 | 656億8075万 | -4.69% | 17.81 | 5.4 |
02/20 | 859 | 861 | 837 | 838 | -1.76% | 244,100 | 660億6996万 | -4.34% | 17.95 | 5.44 |
02/19 | 838 | 856 | 838 | 853 | +1.79% | 239,200 | 672億5260万 | -2.85% | 18.27 | 5.54 |
02/18 | 843 | 845 | 836 | 838 | -0.71% | 201,100 | 660億6996万 | -4.77% | 17.95 | 5.44 |
02/17 | 840 | 853 | 835 | 844 | -0.35% | 233,600 | 665億4301万 | -4.31% | 18.08 | 5.48 |
02/14 | 853 | 857 | 845 | 847 | -1.63% | 254,400 | 667億7954万 | -4.19% | 18.14 | 5.5 |
02/13 | 870 | 870 | 860 | 861 | -1.26% | 228,700 | 678億8334万 | -2.71% | 18.44 | 5.59 |
02/12 | 885 | 893 | 872 | 872 | -1.47% | 262,300 | 687億5060万 | -1.69% | 18.68 | 5.66 |
02/10 | 900 | 900 | 876 | 885 | -0.34% | 492,500 | 697億7555万 | -0.23% | 18.96 | 5.74 |
02/07 | 891 | 892 | 868 | 888 | -0.45% | 509,200 | 700億1208万 | +0.11% | 19.02 | 5.76 |
02/06 | 888 | 894 | 884 | 892 | +1.02% | 220,700 | 703億2745万 | +0.56% | 19.11 | 5.79 |
02/05 | 880 | 887 | 878 | 883 | +0.91% | 195,400 | 696億1787万 | -0.56% | 18.91 | 5.73 |
02/04 | 858 | 877 | 857 | 875 | +2.82% | 191,900 | 689億8713万 | -1.46% | 18.74 | 5.68 |
02/03 | 836 | 858 | 827 | 851 | +0.24% | 411,700 | 670億9491万 | -4.27% | 18.23 | 5.52 |
01/31 | 848 | 856 | 844 | 849 | -0.12% | 320,500 | 669億3723万 | -4.61% | 18.18 | 5.51 |
01/30 | 867 | 869 | 843 | 850 | -2.3% | 423,700 | 670億1607万 | -4.6% | 18.21 | 5.52 |
01/29 | 885 | 886 | 864 | 870 | -0.11% | 185,600 | 685億9292万 | -2.47% | 18.63 | 5.65 |
01/28 | 870 | 874 | 858 | 871 | -0.57% | 457,400 | 686億7176万 | -2.57% | 18.66 | 5.65 |
01/27 | 892 | 892 | 873 | 876 | -2.99% | 503,900 | 690億6597万 | -2.12% | 18.76 | 5.69 |
01/24 | 904 | 912 | 895 | 903 | -0.33% | 232,100 | 711億9472万 | +0.78% | 19.34 | 5.86 |
01/23 | 913 | 915 | 906 | 906 | -1.31% | 292,300 | 714億3125万 | +1% | 19.4 | 5.88 |
01/22 | 921 | 921 | 911 | 918 | 0% | 270,200 | 723億7735万 | +2.34% | 19.66 | 5.96 |
01/21 | 921 | 923 | 912 | 918 | 0% | 243,900 | 723億7735万 | +2.46% | 19.66 | 5.96 |
01/20 | 907 | 923 | 907 | 918 | +1.77% | 401,600 | 723億7735万 | +2.46% | 19.66 | 5.96 |
01/17 | 902 | 903 | 894 | 902 | +0.45% | 218,000 | 711億1588万 | +0.56% | 19.32 | 5.85 |
01/16 | 898 | 904 | 894 | 898 | +0.56% | 269,300 | 708億51万 | 0% | 19.23 | 5.83 |