PER
2020/03/06~2020/08/03
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 |
08/03 | 534 | 546 | 534 | 546 | +3.21% | 222,300 | 430億5780万 | -3.87% | 11.57 | 3.52 |
07/31 | 547 | 550 | 528 | 529 | -4.34% | 453,600 | 417億1717万 | -7.03% | 11.21 | 3.41 |
07/30 | 560 | 564 | 553 | 553 | -1.25% | 201,900 | 436億982万 | -3.32% | 11.72 | 3.57 |
07/29 | 573 | 574 | 560 | 560 | -2.95% | 317,200 | 441億6184万 | -2.44% | 11.87 | 3.61 |
07/28 | 585 | 585 | 577 | 577 | -0.52% | 251,500 | 455億247万 | +0.17% | 12.23 | 3.72 |
07/27 | 570 | 583 | 567 | 580 | +1.22% | 272,600 | 457億3905万 | +0.52% | 12.29 | 3.74 |
07/22 | 565 | 573 | 564 | 573 | +1.24% | 145,100 | 451億8703万 | -0.87% | 12.15 | 3.7 |
07/21 | 568 | 569 | 561 | 566 | -0.35% | 270,700 | 446億3500万 | -2.25% | 12 | 3.65 |
07/20 | 570 | 571 | 564 | 568 | -0.53% | 137,000 | 447億9272万 | -2.41% | 12.04 | 3.66 |
07/17 | 573 | 573 | 565 | 571 | +0.18% | 149,800 | 450億2931万 | -2.06% | 12.1 | 3.68 |
07/16 | 573 | 579 | 567 | 570 | -0.52% | 213,500 | 449億5045万 | -2.56% | 12.08 | 3.68 |
07/15 | 567 | 574 | 564 | 573 | +1.78% | 243,600 | 451億8703万 | -2.39% | 12.15 | 3.7 |
07/14 | 570 | 570 | 557 | 563 | -1.75% | 334,000 | 443億9842万 | -4.41% | 11.93 | 3.63 |
07/13 | 565 | 574 | 560 | 573 | +2.5% | 267,900 | 451億8703万 | -3.37% | 12.15 | 3.7 |
07/10 | 566 | 570 | 558 | 559 | -1.41% | 226,700 | 440億8298万 | -6.21% | 11.85 | 3.61 |
07/09 | 579 | 579 | 567 | 567 | -1.39% | 209,300 | 447億1386万 | -5.18% | 12.02 | 3.66 |
07/08 | 577 | 584 | 574 | 575 | 0% | 313,900 | 453億4475万 | -4.17% | 12.19 | 3.71 |
07/07 | 578 | 584 | 568 | 575 | +0.7% | 322,100 | 453億4475万 | -4.33% | 12.19 | 3.71 |
07/06 | 562 | 571 | 556 | 571 | +1.78% | 412,300 | 450億2931万 | -5.31% | 12.1 | 3.68 |
07/03 | 559 | 567 | 556 | 561 | +0.54% | 231,300 | 442億4070万 | -7.27% | 11.89 | 3.62 |
07/02 | 575 | 580 | 558 | 558 | -2.62% | 314,000 | 440億412万 | -8.07% | 11.83 | 3.6 |
07/01 | 590 | 590 | 571 | 573 | -2.72% | 310,500 | 451億8703万 | -6.07% | 12.15 | 3.7 |
06/30 | 588 | 589 | 577 | 589 | +2.26% | 299,400 | 464億4879万 | -3.76% | 12.49 | 3.98 |
06/29 | 591 | 593 | 576 | 576 | -3.03% | 337,100 | 454億2361万 | -6.19% | 12.21 | 3.89 |
06/26 | 584 | 598 | 583 | 594 | +2.41% | 393,900 | 468億4310万 | -3.41% | 12.59 | 4.01 |
06/25 | 595 | 595 | 577 | 580 | -3.33% | 629,100 | 457億3905万 | -5.84% | 12.29 | 3.92 |
06/24 | 603 | 606 | 599 | 600 | -0.5% | 213,000 | 473億1626万 | -2.76% | 12.72 | 4.05 |
06/23 | 609 | 613 | 597 | 603 | -0.99% | 356,700 | 475億5284万 | -2.27% | 12.78 | 4.07 |
06/22 | 602 | 614 | 600 | 609 | +0.83% | 327,200 | 480億2600万 | -1.3% | 12.91 | 4.11 |
06/19 | 601 | 609 | 599 | 604 | +0.5% | 240,900 | 476億3170万 | -1.95% | 12.8 | 4.08 |
06/18 | 605 | 608 | 596 | 601 | -1.15% | 430,800 | 473億9512万 | -2.44% | 12.74 | 4.06 |
06/17 | 620 | 621 | 603 | 608 | -2.41% | 412,700 | 479億4714万 | -1.3% | 12.89 | 4.11 |
06/16 | 615 | 625 | 615 | 623 | +4.53% | 372,100 | 491億3005万 | +1.14% | 13.21 | 4.21 |
06/15 | 610 | 612 | 592 | 596 | -2.93% | 480,000 | 470億82万 | -3.56% | 12.63 | 4.02 |
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 |