PER
2020/01/30~2020/06/30
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 |
06/30 | 386 | 395 | 386 | 393 | +1.55% | 5,400 | 21億9110万 | -0.51% | 30.16 | 0.62 |
06/29 | 384 | 387 | 379 | 387 | -0.26% | 3,200 | 21億5764万 | -2.03% | 29.7 | 0.61 |
06/26 | 394 | 394 | 376 | 388 | -1.52% | 12,200 | 21億6322万 | -1.77% | 29.77 | 0.61 |
06/25 | 395 | 398 | 393 | 394 | -1.01% | 3,100 | 21億9667万 | -0.25% | 30.23 | 0.62 |
06/24 | 396 | 398 | 396 | 398 | -0.5% | 400 | 22億1897万 | +1.02% | 30.54 | 0.63 |
06/23 | 400 | 402 | 398 | 400 | 0% | 2,300 | 22億3012万 | +1.78% | 30.69 | 0.63 |
06/22 | 394 | 400 | 385 | 400 | +1.52% | 7,000 | 22億3012万 | +2.04% | 30.69 | 0.63 |
06/19 | 404 | 404 | 394 | 394 | -1.75% | 1,300 | 21億9667万 | +0.77% | 30.23 | 0.62 |
06/18 | 399 | 401 | 399 | 401 | +0.5% | 1,500 | 22億3570万 | +2.56% | 30.77 | 0.63 |
06/17 | 400 | 400 | 399 | 399 | -1.24% | 700 | 22億2455万 | +2.57% | 30.62 | 0.63 |
06/16 | 400 | 405 | 395 | 404 | +0.5% | 3,700 | 22億5242万 | +3.86% | 31 | 0.64 |
06/15 | 400 | 409 | 400 | 402 | -0.5% | 3,900 | 22億4127万 | +3.61% | 30.85 | 0.63 |
06/12 | 391 | 404 | 391 | 404 | +0.75% | 2,800 | 22億5242万 | +4.12% | 31 | 0.64 |
06/11 | 403 | 403 | 398 | 401 | -0.99% | 2,100 | 22億3570万 | +3.62% | 30.77 | 0.63 |
06/10 | 404 | 407 | 403 | 405 | 0% | 900 | 22億5800万 | +4.65% | 31.08 | 0.64 |
06/09 | 393 | 410 | 393 | 405 | +2.53% | 4,900 | 22億5800万 | +4.92% | 31.08 | 0.64 |
06/08 | 393 | 395 | 392 | 395 | +0.51% | 2,300 | 22億225万 | +2.33% | 30.31 | 0.62 |
06/05 | 394 | 394 | 387 | 393 | +1.81% | 3,400 | 21億9110万 | +2.08% | 30.16 | 0.62 |
06/04 | 390 | 390 | 386 | 386 | 0% | 1,700 | 21億5207万 | +0.26% | 29.62 | 0.61 |
06/03 | 387 | 388 | 386 | 386 | -0.26% | 2,400 | 21億5207万 | +0.26% | 29.62 | 0.61 |
06/02 | 387 | 387 | 385 | 387 | 0% | 1,300 | 21億5764万 | +0.52% | 29.7 | 0.61 |
06/01 | 394 | 394 | 386 | 387 | -2.27% | 400 | 21億5764万 | +0.52% | 29.7 | 0.61 |
05/29 | 390 | 396 | 389 | 396 | +1.54% | 3,700 | 22億782万 | +2.86% | 30.39 | 0.62 |
05/28 | 389 | 392 | 388 | 390 | +0.78% | 2,500 | 21億7437万 | +1.56% | 29.93 | 0.62 |
05/27 | 390 | 390 | 387 | 387 | 0% | 2,300 | 21億5764万 | +0.78% | 29.7 | 0.61 |
05/26 | 383 | 388 | 383 | 387 | +1.31% | 3,000 | 21億5764万 | +1.04% | 29.7 | 0.61 |
05/25 | 381 | 385 | 381 | 382 | 0% | 2,200 | 21億2977万 | -0.26% | 29.31 | 0.6 |
05/22 | 380 | 382 | 380 | 382 | +1.6% | 300 | 21億2977万 | -0.26% | 29.31 | 0.6 |
05/21 | 378 | 378 | 375 | 376 | -0.79% | 1,100 | 20億9632万 | -1.57% | 28.85 | 0.59 |
05/20 | 392 | 392 | 379 | 379 | -1.3% | 5,300 | 21億1304万 | -0.79% | 29.08 | 0.6 |
05/19 | 376 | 384 | 376 | 384 | +2.4% | 600 | 21億4092万 | +0.52% | 29.47 | 0.61 |
05/18 | 373 | 376 | 373 | 375 | +0.54% | 3,200 | 20億9074万 | -1.83% | 28.78 | 0.59 |
05/15 | 374 | 376 | 373 | 373 | +0.27% | 1,200 | 20億7959万 | -2.1% | 28.62 | 0.59 |
05/14 | 380 | 380 | 372 | 372 | -1.33% | 1,300 | 20億7401万 | -2.36% | 28.55 | 0.59 |
05/13 | 390 | 402 | 377 | 377 | -3.33% | 3,800 | 21億189万 | -1.05% | 28.93 | 0.59 |
05/12 | 394 | 394 | 390 | 390 | -1.02% | 4,400 | 21億7437万 | +2.36% | 29.93 | 0.62 |
05/11 | 395 | 396 | 394 | 394 | -0.25% | 1,000 | 21億9667万 | +3.68% | 30.23 | 0.62 |
05/08 | 390 | 395 | 390 | 395 | +0.51% | 300 | 22億225万 | +4.22% | 30.31 | 0.62 |
05/07 | 383 | 393 | 378 | 393 | +0.51% | 7,700 | 21億9110万 | +3.69% | 30.16 | 0.62 |
05/01 | 397 | 397 | 384 | 391 | -0.26% | 2,900 | 21億7995万 | +3.44% | 30 | 0.62 |
04/30 | 383 | 395 | 383 | 392 | +2.35% | 9,500 | 21億8552万 | +3.7% | 30.08 | 0.62 |
04/28 | 388 | 388 | 383 | 383 | -1.29% | 1,100 | 21億3534万 | +1.59% | 29.39 | 0.6 |
04/27 | 383 | 389 | 383 | 388 | +1.84% | 300 | 21億6322万 | +3.19% | 29.77 | 0.61 |
04/22 | 381 | 381 | 381 | 381 | -0.26% | 100 | 21億2419万 | +1.6% | 29.24 | 0.6 |
04/21 | 386 | 386 | 382 | 382 | -0.26% | 400 | 21億2977万 | +2.14% | 29.31 | 0.6 |
04/20 | 383 | 383 | 383 | 383 | 0% | 200 | 21億3534万 | +2.68% | 29.39 | 0.6 |
04/17 | 389 | 389 | 371 | 383 | -0.52% | 1,100 | 21億3534万 | +2.96% | 29.39 | 0.6 |
04/16 | 379 | 398 | 379 | 385 | +2.39% | 3,300 | 21億4649万 | +3.49% | 29.54 | 0.61 |
04/15 | 379 | 379 | 371 | 376 | -0.79% | 600 | 20億9632万 | +1.35% | 28.85 | 0.59 |
04/14 | 379 | 379 | 376 | 379 | +0.8% | 700 | 21億1304万 | +1.88% | 29.08 | 0.6 |
04/13 | 376 | 376 | 376 | 376 | 0% | 800 | 20億9632万 | +1.08% | 28.85 | 0.59 |
04/10 | 377 | 380 | 374 | 376 | -0.53% | 2,500 | 20億9632万 | +0.8% | 28.85 | 0.59 |
04/09 | 378 | 378 | 378 | 378 | +0.53% | 200 | 21億747万 | +1.07% | 29.01 | 0.6 |
04/08 | 376 | 376 | 376 | 376 | 0% | 1,400 | 20億9632万 | +0.27% | 28.85 | 0.59 |
04/07 | 374 | 376 | 372 | 376 | +1.9% | 2,300 | 20億9632万 | 0% | 28.85 | 0.59 |
04/06 | 361 | 369 | 361 | 369 | +3.65% | 500 | 20億5729万 | -2.38% | 28.32 | 0.58 |
04/03 | 370 | 370 | 356 | 356 | -3.78% | 2,300 | 19億8481万 | -6.32% | 27.32 | 0.56 |
04/02 | 370 | 370 | 370 | 370 | -1.6% | 200 | 20億6286万 | -3.39% | 28.39 | 0.58 |
04/01 | 370 | 376 | 370 | 376 | +2.17% | 1,200 | 20億9632万 | -2.59% | 28.85 | 0.59 |
03/31 | 372 | 373 | 368 | 368 | -0.81% | 1,300 | 20億5171万 | -5.15% | 28.24 | 0.58 |
03/30 | 350 | 374 | 350 | 371 | -1.07% | 4,700 | 20億6844万 | -5.12% | 28.47 | 0.59 |
03/27 | 380 | 380 | 370 | 375 | -1.32% | 1,300 | 20億9074万 | -4.82% | 28.78 | 0.59 |
03/26 | 388 | 390 | 379 | 380 | -2.06% | 2,200 | 21億1862万 | -4.52% | 29.16 | 0.6 |
03/25 | 379 | 390 | 379 | 388 | +2.11% | 6,200 | 21億6322万 | -3.24% | 29.77 | 0.61 |
03/24 | 370 | 384 | 370 | 380 | +1.33% | 3,300 | 21億1862万 | -5.94% | 29.16 | 0.6 |
03/23 | 360 | 376 | 358 | 375 | +4.46% | 5,800 | 20億9074万 | -7.86% | 28.78 | 0.59 |
03/19 | 360 | 360 | 358 | 359 | -0.28% | 300 | 20億153万 | -12.65% | 27.55 | 0.57 |
03/18 | 357 | 363 | 355 | 360 | +0.84% | 4,200 | 20億711万 | -13.25% | 27.63 | 0.57 |
03/17 | 360 | 360 | 353 | 357 | +1.42% | 800 | 19億9038万 | -14.59% | 27.39 | 0.56 |
03/16 | 347 | 360 | 341 | 352 | -2.49% | 5,400 | 19億6251万 | -16.78% | 27.01 | 0.56 |
03/13 | 356 | 367 | 338 | 361 | -2.17% | 10,000 | 20億1269万 | -15.46% | 27.7 | 0.57 |
03/12 | 368 | 372 | 368 | 369 | -3.15% | 800 | 20億5729万 | -14.39% | 28.32 | 0.58 |
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 |