PER
2019/10/09~2020/03/11
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 | 377 | 381 | 377 | 381 | -1.04% | 200 | 21億2419万 | -12.21% | 29.24 | 0.6 |
03/10 | 374 | 385 | 353 | 385 | +1.05% | 9,400 | 21億4649万 | -11.7% | 29.54 | 0.61 |
03/09 | 395 | 396 | 370 | 381 | -3.79% | 7,400 | 21億2419万 | -13.21% | 29.24 | 0.6 |
03/06 | 402 | 402 | 388 | 396 | -1.98% | 4,000 | 22億782万 | -10.41% | 30.39 | 0.62 |
03/05 | 410 | 411 | 403 | 404 | -1.46% | 2,500 | 22億5242万 | -9.01% | 31 | 0.64 |
03/04 | 407 | 418 | 404 | 410 | 0% | 6,400 | 22億8588万 | -8.28% | 31.46 | 0.65 |
03/03 | 430 | 430 | 410 | 410 | -2.38% | 2,900 | 22億8588万 | -8.69% | 31.46 | 0.65 |
03/02 | 410 | 424 | 410 | 420 | +1.2% | 2,000 | 23億4163万 | -7.08% | 32.23 | 0.66 |
02/28 | 426 | 427 | 405 | 415 | -4.16% | 5,100 | 23億1375万 | -8.79% | 31.85 | 0.65 |
02/27 | 436 | 437 | 432 | 433 | -0.69% | 1,900 | 24億1411万 | -5.46% | 33.23 | 0.68 |
02/26 | 431 | 447 | 431 | 436 | +1.16% | 2,700 | 24億3083万 | -5.42% | 33.46 | 0.69 |
02/25 | 448 | 448 | 430 | 431 | -4.86% | 5,900 | 24億296万 | -6.71% | 33.07 | 0.68 |
02/21 | 451 | 453 | 449 | 453 | +0.67% | 1,500 | 25億2561万 | -2.16% | 34.76 | 0.71 |
02/20 | 457 | 458 | 450 | 450 | -1.53% | 2,800 | 25億889万 | -2.81% | 34.53 | 0.71 |
02/19 | 455 | 457 | 455 | 457 | +0.88% | 2,000 | 25億4792万 | -1.3% | 35.07 | 0.72 |
02/18 | 457 | 463 | 450 | 453 | -1.74% | 15,900 | 25億2561万 | -1.95% | 34.76 | 0.71 |
02/17 | 455 | 466 | 453 | 461 | +0.22% | 12,400 | 25億7022万 | -0.22% | 35.38 | 0.73 |
02/14 | 464 | 465 | 457 | 460 | -1.92% | 3,100 | 25億6464万 | -0.43% | 35.3 | 0.73 |
02/13 | 466 | 475 | 466 | 469 | +1.52% | 8,100 | 26億1482万 | +1.52% | 35.99 | 0.74 |
02/12 | 456 | 462 | 456 | 462 | +1.32% | 5,300 | 25億7579万 | +0.22% | 35.45 | 0.73 |
02/10 | 469 | 469 | 451 | 456 | -0.87% | 6,100 | 25億4234万 | -1.08% | 34.99 | 0.72 |
02/07 | 478 | 478 | 454 | 460 | -2.13% | 6,000 | 25億6464万 | 0% | 35.3 | 0.73 |
02/06 | 456 | 477 | 456 | 470 | +4.91% | 5,500 | 26億2040万 | +2.17% | 36.07 | 0.74 |
02/05 | 454 | 454 | 445 | 448 | +0.22% | 2,600 | 24億9774万 | -2.4% | 34.38 | 0.71 |
02/04 | 445 | 447 | 443 | 447 | +0.45% | 1,100 | 24億9216万 | -2.4% | 34.3 | 0.71 |
02/03 | 443 | 445 | 443 | 445 | -0.45% | 1,600 | 24億8101万 | -2.84% | 34.15 | 0.7 |
01/31 | 448 | 454 | 447 | 447 | -0.45% | 2,500 | 24億9216万 | -2.4% | 34.3 | 0.71 |
01/30 | 463 | 463 | 448 | 449 | -3.02% | 7,600 | 25億331万 | -1.97% | 34.45 | 0.71 |
01/29 | 466 | 466 | 462 | 463 | -0.86% | 1,700 | 25億8137万 | +1.09% | 35.53 | 0.73 |
01/28 | 466 | 467 | 460 | 467 | -1.27% | 3,100 | 26億367万 | +2.19% | 35.84 | 0.74 |
01/27 | 481 | 481 | 470 | 473 | -1.66% | 3,000 | 26億3712万 | +3.73% | 36.3 | 0.75 |
01/24 | 495 | 495 | 479 | 481 | 0% | 7,000 | 26億8172万 | +5.71% | 36.91 | 0.76 |
01/23 | 496 | 496 | 478 | 481 | -4.56% | 5,700 | 26億8172万 | +5.95% | 36.91 | 0.76 |
01/22 | 505 | 514 | 490 | 504 | +0.8% | 22,300 | 28億996万 | +11.5% | 38.67 | 0.8 |
01/21 | 459 | 520 | 459 | 500 | +10.38% | 207,300 | 27億8766万 | +11.11% | 38.37 | 0.79 |
01/20 | 461 | 484 | 453 | 453 | -1.52% | 9,700 | 25億2561万 | +1.12% | 34.76 | 0.71 |
01/17 | 458 | 460 | 458 | 460 | +1.1% | 1,800 | 25億6464万 | +2.68% | 35.3 | 0.73 |
01/16 | 455 | 460 | 452 | 455 | +1.11% | 4,800 | 25億3677万 | +1.56% | 34.91 | 0.72 |
01/15 | 450 | 450 | 450 | 450 | +0.45% | 500 | 25億889万 | +0.45% | 34.53 | 0.71 |
01/14 | 454 | 454 | 447 | 448 | 0% | 2,200 | 24億9774万 | 0% | 34.38 | 0.71 |
01/10 | 450 | 450 | 446 | 448 | -1.32% | 1,400 | 24億9774万 | 0% | 34.38 | 0.71 |
01/09 | 447 | 454 | 446 | 454 | +0.67% | 2,200 | 25億3119万 | +1.11% | 34.84 | 0.72 |
01/08 | 452 | 452 | 447 | 451 | -0.22% | 2,900 | 25億1446万 | +0.45% | 34.61 | 0.71 |
01/07 | 453 | 454 | 451 | 452 | -0.22% | 500 | 25億2004万 | +0.67% | 34.68 | 0.71 |
01/06 | 453 | 454 | 452 | 453 | +0.44% | 1,000 | 25億2561万 | +0.89% | 34.76 | 0.71 |
2019 |
12/30 | 445 | 452 | 445 | 451 | +1.35% | 1,300 | 25億1446万 | +0.67% | 34.61 | 0.71 |
12/27 | 444 | 447 | 444 | 445 | +0.23% | 2,000 | 24億8101万 | -0.67% | 34.15 | 0.7 |
12/26 | 442 | 444 | 442 | 444 | +0.91% | 2,100 | 24億7544万 | -0.89% | 34.07 | 0.7 |
12/25 | 442 | 442 | 440 | 440 | -0.45% | 700 | 24億5314万 | -2% | 33.76 | 0.69 |
12/24 | 439 | 444 | 439 | 442 | 0% | 2,800 | 24億6429万 | -1.56% | 33.92 | 0.7 |
12/23 | 446 | 446 | 440 | 442 | -1.12% | 3,200 | 24億6429万 | -1.56% | 33.92 | 0.7 |
12/20 | 447 | 447 | 447 | 447 | +0.22% | 100 | 24億9216万 | -0.67% | 34.3 | 0.71 |
12/19 | 438 | 450 | 437 | 446 | +1.83% | 3,200 | 24億8659万 | -0.89% | 34.22 | 0.7 |
12/18 | 441 | 444 | 438 | 438 | -1.57% | 5,000 | 24億4199万 | -2.67% | 33.61 | 0.69 |
12/17 | 452 | 452 | 443 | 445 | +0.23% | 2,700 | 24億8101万 | -1.33% | 34.15 | 0.7 |
12/16 | 448 | 450 | 444 | 444 | -1.33% | 5,000 | 24億7544万 | -1.77% | 34.07 | 0.7 |
12/13 | 452 | 488 | 450 | 450 | +0.9% | 42,800 | 25億889万 | -0.44% | 34.53 | 0.71 |
12/12 | 455 | 455 | 446 | 446 | -1.76% | 5,400 | 24億8659万 | -1.55% | 34.22 | 0.7 |
12/11 | 456 | 456 | 451 | 454 | +1.34% | 1,800 | 25億3119万 | +0.22% | 34.84 | 0.72 |
12/10 | 452 | 452 | 448 | 448 | -0.88% | 400 | 24億9774万 | -1.1% | 34.38 | 0.71 |
12/09 | 449 | 452 | 447 | 452 | +0.89% | 500 | 25億2004万 | -0.44% | 34.68 | 0.71 |
12/06 | 451 | 451 | 445 | 448 | -1.1% | 3,200 | 24億9774万 | -1.32% | 34.38 | 0.71 |
12/05 | 458 | 458 | 452 | 453 | -0.22% | 2,300 | 25億2561万 | -0.22% | 34.76 | 0.71 |
12/04 | 451 | 454 | 451 | 454 | -0.87% | 1,300 | 25億3119万 | -0.22% | 34.84 | 0.72 |
12/03 | 460 | 460 | 458 | 458 | 0% | 600 | 25億5349万 | +0.66% | 35.15 | 0.72 |
12/02 | 462 | 462 | 455 | 458 | +0.88% | 2,200 | 25億5349万 | +0.66% | 35.15 | 0.72 |
11/29 | 453 | 454 | 453 | 454 | +0.22% | 500 | 25億3119万 | -0.22% | 34.84 | 0.72 |
11/28 | 451 | 454 | 451 | 453 | +1.12% | 300 | 25億2561万 | -0.44% | 34.76 | 0.71 |
11/27 | 448 | 448 | 448 | 448 | 0% | 600 | 24億9774万 | -1.54% | 34.38 | 0.71 |
11/26 | 448 | 449 | 448 | 448 | 0% | 700 | 24億9774万 | -1.54% | 34.38 | 0.71 |
11/25 | 446 | 448 | 446 | 448 | +0.45% | 500 | 24億9774万 | -1.54% | 34.38 | 0.71 |
11/22 | 451 | 451 | 446 | 446 | -1.11% | 200 | 24億8659万 | -2.19% | 34.22 | 0.7 |
11/21 | 444 | 451 | 444 | 451 | +0.22% | 1,700 | 25億1446万 | -1.1% | 34.61 | 0.71 |
11/20 | 456 | 456 | 450 | 450 | -0.88% | 1,700 | 25億889万 | -1.53% | 34.53 | 0.71 |
11/19 | 456 | 456 | 454 | 454 | +0.67% | 200 | 25億3119万 | -0.66% | 34.84 | 0.72 |
11/18 | 445 | 451 | 445 | 451 | +0.22% | 400 | 25億1446万 | -1.31% | 34.61 | 0.71 |
11/15 | 459 | 459 | 441 | 450 | -1.96% | 1,700 | 25億889万 | -1.75% | 34.53 | 0.71 |
11/14 | 459 | 459 | 459 | 459 | 0% | 100 | 25億5907万 | +0.22% | 35.22 | 0.72 |
11/12 | 456 | 459 | 456 | 459 | +0.66% | 400 | 25億5907万 | +0.22% | 35.22 | 0.72 |
11/11 | 457 | 458 | 456 | 456 | -0.65% | 400 | 25億4234万 | -0.44% | 34.99 | 0.72 |
11/08 | 459 | 459 | 459 | 459 | +0.44% | 400 | 25億5907万 | +0.22% | 35.22 | 0.72 |
11/07 | 463 | 463 | 457 | 457 | -1.3% | 1,000 | 25億4792万 | 0% | 35.07 | 0.72 |
11/06 | 462 | 463 | 460 | 463 | +0.65% | 1,200 | 25億8137万 | +1.31% | 35.53 | 0.73 |
11/05 | 457 | 460 | 455 | 460 | +1.32% | 1,100 | 25億6464万 | +0.66% | 35.3 | 0.73 |
11/01 | 452 | 459 | 452 | 454 | -0.22% | 1,400 | 25億3119万 | -0.66% | 34.84 | 0.72 |
10/31 | 458 | 458 | 451 | 455 | -1.73% | 1,600 | 25億3677万 | -0.44% | 34.91 | 0.72 |
10/30 | 463 | 463 | 463 | 463 | 0% | 100 | 25億8137万 | +1.09% | 35.53 | 0.73 |
10/29 | 454 | 463 | 454 | 463 | +1.98% | 1,500 | 25億8137万 | +1.09% | 35.53 | 0.73 |
10/28 | 455 | 463 | 445 | 454 | 0% | 7,600 | 25億3119万 | -0.87% | 34.84 | 0.72 |
10/25 | 465 | 465 | 454 | 454 | -1.3% | 4,900 | 25億3119万 | -0.87% | 34.84 | 0.72 |
10/24 | 455 | 461 | 455 | 460 | +1.55% | 1,400 | 25億6464万 | +0.22% | 35.3 | 0.73 |
10/23 | 453 | 453 | 453 | 453 | -0.22% | 300 | 25億2561万 | -1.31% | 34.76 | 0.71 |
10/21 | 455 | 455 | 449 | 454 | -0.66% | 500 | 25億3119万 | -1.09% | 34.84 | 0.72 |
10/18 | 457 | 457 | 457 | 457 | +0.66% | 600 | 25億4792万 | -0.65% | 35.07 | 0.72 |
10/17 | 463 | 463 | 453 | 454 | -1.3% | 1,600 | 25億3119万 | -1.09% | 34.84 | 0.72 |
10/16 | 464 | 465 | 460 | 460 | +0.22% | 1,200 | 25億6464万 | +0.22% | 35.3 | 0.73 |
10/15 | 459 | 459 | 459 | 459 | -0.43% | 100 | 25億5907万 | 0% | 35.22 | 0.72 |
10/11 | 459 | 461 | 459 | 461 | +0.66% | 200 | 25億7022万 | +0.66% | 35.38 | 0.73 |
10/10 | 458 | 458 | 458 | 458 | 0% | 100 | 25億5349万 | +0.22% | 35.15 | 0.72 |
10/09 | 458 | 458 | 458 | 458 | 0% | 100 | 25億5349万 | +0.44% | 35.15 | 0.72 |