PER
2019/10/10~2020/03/11
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 |
03/11 | 508 | 508 | 492 | 492 | +4.68% | 2,000 | 19億5009万 | -16.75% | - | 0.92 |
03/10 | 450 | 493 | 416 | 470 | +1.08% | 7,300 | 18億6289万 | -21.67% | - | 0.88 |
03/09 | 465 | 468 | 465 | 465 | -4.32% | 5,400 | 18億4307万 | -23.65% | - | 0.87 |
03/06 | 500 | 500 | 486 | 486 | -4.33% | 5,000 | 19億2630万 | -21.49% | - | 0.91 |
03/05 | 504 | 516 | 504 | 508 | +1.6% | 2,300 | 20億1350万 | -19.24% | - | 0.95 |
03/04 | 500 | 517 | 500 | 500 | -0.4% | 1,900 | 19億8180万 | -21.51% | - | 0.93 |
03/03 | 518 | 520 | 502 | 502 | -1.18% | 3,900 | 19億8972万 | -22.29% | - | 0.94 |
03/02 | 480 | 511 | 480 | 508 | +0.59% | 7,800 | 20億1350万 | -22.44% | - | 0.95 |
02/28 | 510 | 514 | 500 | 505 | -5.78% | 6,600 | 20億161万 | -23.83% | - | 0.94 |
02/27 | 566 | 576 | 525 | 536 | -9.31% | 19,900 | 21億2448万 | -20.24% | - | 1 |
02/26 | 594 | 614 | 591 | 591 | -3.75% | 11,300 | 23億4248万 | -12.96% | - | 1.1 |
02/25 | 600 | 620 | 596 | 614 | -0.97% | 18,400 | 24億3365万 | -10.23% | - | 1.14 |
02/21 | 635 | 643 | 605 | 620 | -2.82% | 16,700 | 24億5743万 | -10.01% | - | 1.16 |
02/20 | 657 | 657 | 635 | 638 | -1.39% | 11,700 | 25億2877万 | -7.94% | - | 1.19 |
02/19 | 659 | 665 | 647 | 647 | 0% | 6,500 | 25億6444万 | -7.17% | - | 1.21 |
02/18 | 649 | 649 | 641 | 647 | -0.31% | 2,700 | 25億6444万 | -7.57% | - | 1.21 |
02/17 | 651 | 655 | 629 | 649 | -0.92% | 11,200 | 25億7237万 | -7.81% | - | 1.21 |
02/14 | 663 | 663 | 655 | 655 | -0.91% | 6,200 | 25億9615万 | -7.36% | - | 1.22 |
02/13 | 666 | 666 | 661 | 661 | -0.75% | 3,200 | 26億1993万 | -7.03% | - | 1.23 |
02/12 | 665 | 669 | 664 | 666 | 0% | 6,400 | 26億3975万 | -6.72% | - | 1.24 |
02/10 | 665 | 678 | 663 | 666 | -2.77% | 8,500 | 26億3975万 | -7.24% | - | 1.24 |
02/07 | 691 | 691 | 680 | 685 | 0% | 2,400 | 27億1506万 | -4.99% | - | 1.28 |
02/06 | 679 | 687 | 679 | 685 | +0.88% | 3,700 | 27億1506万 | -5.26% | - | 1.28 |
02/05 | 680 | 685 | 675 | 679 | -2.3% | 8,500 | 26億9128万 | -6.22% | - | 1.27 |
02/04 | 709 | 709 | 695 | 695 | -2.25% | 2,700 | 27億5470万 | -4.27% | - | 1.3 |
02/03 | 710 | 712 | 700 | 711 | -0.28% | 5,100 | 28億1811万 | -2.2% | - | 1.32 |
01/31 | 712 | 720 | 710 | 713 | -0.14% | 11,600 | 28億2604万 | -1.93% | - | 1.33 |
01/30 | 718 | 718 | 711 | 714 | -0.7% | 3,900 | 28億3001万 | -1.79% | - | 1.33 |
01/29 | 714 | 721 | 714 | 719 | +0.7% | 3,400 | 28億4982万 | -1.24% | - | 1.34 |
01/28 | 708 | 719 | 706 | 714 | -0.83% | 1,800 | 28億3001万 | -1.92% | - | 1.33 |
01/27 | 716 | 720 | 714 | 720 | -0.69% | 8,200 | 28億5379万 | -1.23% | - | 1.34 |
01/24 | 725 | 725 | 723 | 725 | -0.14% | 1,200 | 28億7361万 | -0.55% | - | 1.35 |
01/23 | 721 | 726 | 720 | 726 | +0.69% | 2,600 | 28億7757万 | -0.41% | - | 1.35 |
01/22 | 724 | 724 | 721 | 721 | -0.41% | 1,100 | 28億5775万 | -1.23% | - | 1.34 |
01/21 | 725 | 725 | 724 | 724 | +0.84% | 600 | 28億6964万 | -0.82% | - | 1.35 |
01/20 | 713 | 722 | 713 | 718 | +0.28% | 2,500 | 28億4586万 | -1.64% | - | 1.34 |
01/17 | 724 | 724 | 716 | 716 | -0.97% | 2,000 | 28億3793万 | -1.92% | - | 1.33 |
01/16 | 731 | 731 | 710 | 723 | -2.3% | 8,000 | 28億6568万 | -1.09% | - | 1.35 |
01/15 | 726 | 740 | 705 | 740 | +1.23% | 15,600 | 29億3306万 | +1.23% | - | 1.38 |
01/14 | 720 | 731 | 718 | 731 | -1.22% | 15,000 | 28億9739万 | 0% | - | 1.36 |
01/10 | 739 | 741 | 738 | 740 | +0.27% | 4,100 | 29億3306万 | +1.23% | - | 1.38 |
01/09 | 743 | 744 | 738 | 738 | -0.94% | 6,700 | 29億2513万 | +1.1% | - | 1.38 |
01/08 | 756 | 756 | 745 | 745 | 0% | 8,400 | 29億5288万 | +2.05% | - | 1.39 |
01/07 | 737 | 761 | 737 | 745 | -1.84% | 13,300 | 29億5288万 | +2.19% | - | 1.39 |
01/06 | 738 | 760 | 730 | 759 | +3.13% | 38,600 | 30億837万 | +4.26% | - | 1.41 |
2019 |
12/30 | 734 | 737 | 730 | 736 | +0.68% | 10,300 | 29億1720万 | +1.38% | - | 1.37 |
12/27 | 727 | 734 | 719 | 731 | +0.55% | 6,400 | 28億9739万 | +0.69% | - | 1.36 |
12/26 | 721 | 727 | 720 | 727 | +1.11% | 19,200 | 28億8153万 | +0.28% | - | 1.35 |
12/25 | 716 | 720 | 716 | 719 | +0.56% | 2,100 | 28億4982万 | -0.69% | - | 1.34 |
12/24 | 720 | 721 | 715 | 715 | -0.83% | 3,000 | 28億3397万 | -1.24% | - | 1.33 |
12/23 | 715 | 727 | 715 | 721 | +0.7% | 3,300 | 28億5775万 | -0.41% | - | 1.34 |
12/20 | 728 | 730 | 716 | 716 | -1.51% | 3,900 | 28億3793万 | -1.1% | - | 1.33 |
12/19 | 728 | 733 | 726 | 727 | -0.14% | 1,500 | 28億8153万 | +0.41% | - | 1.35 |
12/18 | 728 | 729 | 725 | 728 | -0.95% | 2,900 | 28億8550万 | +0.55% | - | 1.36 |
12/17 | 726 | 744 | 726 | 735 | +1.1% | 20,300 | 29億1324万 | +1.52% | - | 1.37 |
12/16 | 730 | 735 | 727 | 727 | -0.27% | 5,200 | 28億8153万 | +0.55% | - | 1.35 |
12/13 | 732 | 735 | 729 | 729 | -0.27% | 1,300 | 28億8946万 | +0.97% | - | 1.36 |
12/12 | 730 | 733 | 728 | 731 | +0.55% | 2,900 | 28億9739万 | +1.39% | - | 1.36 |
12/11 | 728 | 730 | 727 | 727 | -0.27% | 800 | 28億8153万 | +0.97% | - | 1.35 |
12/10 | 725 | 732 | 725 | 729 | +0.41% | 2,200 | 28億8946万 | +1.39% | - | 1.36 |
12/09 | 728 | 728 | 723 | 726 | -0.27% | 1,600 | 28億7757万 | +0.97% | - | 1.35 |
12/06 | 721 | 728 | 721 | 728 | +0.28% | 3,700 | 28億8550万 | +1.39% | - | 1.36 |
12/05 | 729 | 729 | 725 | 726 | -0.41% | 2,500 | 28億7757万 | +1.26% | - | 1.35 |
12/04 | 730 | 730 | 724 | 729 | -0.14% | 3,400 | 28億8946万 | +1.82% | - | 1.36 |
12/03 | 730 | 730 | 726 | 730 | +0.14% | 800 | 28億9342万 | +2.1% | - | 1.36 |
12/02 | 728 | 729 | 724 | 729 | 0% | 2,400 | 28億8946万 | +2.1% | - | 1.36 |
11/29 | 725 | 731 | 725 | 729 | +0.55% | 1,400 | 28億8946万 | +2.24% | - | 1.46 |
11/28 | 729 | 730 | 725 | 725 | +0.42% | 2,900 | 28億7361万 | +1.97% | - | 1.45 |
11/27 | 718 | 722 | 718 | 722 | +0.56% | 1,900 | 28億6171万 | +1.69% | - | 1.44 |
11/26 | 715 | 718 | 715 | 718 | +0.42% | 700 | 28億4586万 | +1.41% | - | 1.44 |
11/25 | 713 | 717 | 713 | 715 | +0.28% | 2,000 | 28億3397万 | +1.13% | - | 1.43 |
11/22 | 714 | 718 | 713 | 713 | -0.56% | 1,200 | 28億2604万 | +0.85% | - | 1.43 |
11/21 | 716 | 719 | 713 | 717 | +0.14% | 4,400 | 28億4190万 | +1.7% | - | 1.43 |
11/20 | 710 | 721 | 710 | 716 | -0.14% | 1,700 | 28億3793万 | +1.7% | - | 1.43 |
11/19 | 723 | 723 | 713 | 717 | -0.14% | 1,900 | 28億4190万 | +1.99% | - | 1.43 |
11/18 | 720 | 721 | 716 | 718 | -0.42% | 1,200 | 28億4586万 | +2.28% | - | 1.44 |
11/15 | 725 | 728 | 719 | 721 | -0.69% | 7,500 | 28億5775万 | +3% | - | 1.44 |
11/14 | 714 | 726 | 714 | 726 | +2.11% | 9,000 | 28億7757万 | +3.86% | - | 1.45 |
11/13 | 713 | 715 | 708 | 711 | -0.14% | 2,100 | 28億1811万 | +1.86% | - | 1.42 |
11/12 | 708 | 712 | 708 | 712 | +0.42% | 1,800 | 28億2208万 | +2.15% | - | 1.42 |
11/11 | 706 | 709 | 706 | 709 | +0.57% | 500 | 28億1019万 | +1.87% | - | 1.42 |
11/08 | 709 | 709 | 705 | 705 | -0.28% | 1,900 | 27億9433万 | +1.29% | - | 1.41 |
11/07 | 701 | 708 | 701 | 707 | +0.14% | 1,000 | 28億226万 | +1.73% | - | 1.41 |
11/06 | 717 | 718 | 696 | 706 | -1.53% | 5,800 | 27億9830万 | +1.73% | - | 1.41 |
11/05 | 710 | 717 | 710 | 717 | +0.99% | 2,800 | 28億4190万 | +3.31% | - | 1.43 |
11/01 | 707 | 712 | 707 | 710 | +0.42% | 3,200 | 28億1415万 | +2.6% | - | 1.42 |
10/31 | 703 | 707 | 703 | 707 | +0.57% | 2,500 | 28億226万 | +2.17% | - | 1.41 |
10/30 | 700 | 705 | 698 | 703 | +0.43% | 700 | 27億8641万 | +1.74% | - | 1.41 |
10/29 | 699 | 703 | 696 | 700 | +0.43% | 3,600 | 27億7452万 | +1.45% | - | 1.4 |
10/28 | 694 | 702 | 691 | 697 | +0.43% | 3,900 | 27億6262万 | +1.16% | - | 1.39 |
10/25 | 693 | 694 | 691 | 694 | +0.29% | 2,000 | 27億5073万 | +0.87% | - | 1.39 |
10/24 | 692 | 692 | 692 | 692 | +0.29% | 900 | 27億4281万 | +0.73% | - | 1.38 |
10/23 | 690 | 691 | 689 | 690 | 0% | 800 | 27億3488万 | +0.58% | - | 1.38 |
10/21 | 691 | 693 | 690 | 690 | -0.43% | 1,200 | 27億3488万 | +0.73% | - | 1.38 |
10/18 | 688 | 693 | 688 | 693 | +0.14% | 300 | 27億4677万 | +1.17% | - | 1.39 |
10/17 | 685 | 692 | 685 | 692 | +1.02% | 400 | 27億4281万 | +1.17% | - | 1.38 |
10/16 | 694 | 694 | 685 | 685 | +0.15% | 1,200 | 27億1506万 | +0.29% | - | 1.37 |
10/15 | 683 | 687 | 683 | 684 | +0.15% | 300 | 27億1110万 | +0.15% | - | 1.37 |
10/11 | 683 | 688 | 683 | 683 | -0.58% | 300 | 27億713万 | +0.15% | - | 1.37 |
10/10 | 682 | 688 | 682 | 687 | -0.29% | 500 | 27億2299万 | +0.73% | - | 1.37 |