PER
2019/10/17~2020/03/17
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 |
03/17 | 550 | 560 | 532 | 560 | +1.45% | 3,800 | 63億8400万 | -9.39% | 11.01 | 0.67 |
03/16 | 527 | 557 | 527 | 552 | +4.74% | 4,000 | 62億9280万 | -11.25% | 10.85 | 0.66 |
03/13 | 540 | 558 | 525 | 527 | -7.54% | 10,200 | 60億780万 | -15.81% | 10.36 | 0.63 |
03/12 | 584 | 597 | 570 | 570 | -3.88% | 8,500 | 64億9800万 | -9.81% | 11.2 | 0.68 |
03/11 | 590 | 619 | 590 | 593 | +1.89% | 4,400 | 67億6020万 | -6.61% | 11.65 | 0.71 |
03/10 | 590 | 590 | 571 | 582 | -1.85% | 9,900 | 66億3480万 | -8.63% | 11.44 | 0.69 |
03/09 | 600 | 604 | 592 | 593 | -1.98% | 4,700 | 67億6020万 | -7.34% | 11.65 | 0.71 |
03/06 | 609 | 628 | 603 | 605 | -0.66% | 2,800 | 68億9700万 | -5.91% | 11.89 | 0.72 |
03/05 | 625 | 628 | 609 | 609 | +0.66% | 2,800 | 69億4260万 | -5.73% | 11.97 | 0.72 |
03/04 | 595 | 605 | 595 | 605 | +0.33% | 3,100 | 68億9700万 | -6.64% | 11.89 | 0.72 |
03/03 | 625 | 625 | 590 | 603 | +2.2% | 5,500 | 68億7420万 | -7.52% | 11.85 | 0.72 |
03/02 | 569 | 607 | 569 | 590 | +0.17% | 14,400 | 67億2600万 | -10.06% | 11.6 | 0.7 |
02/28 | 600 | 606 | 586 | 589 | -6.51% | 17,000 | 67億1460万 | -10.76% | 11.58 | 0.7 |
02/27 | 657 | 657 | 630 | 630 | -2.63% | 11,200 | 71億8200万 | -5.26% | 12.38 | 0.75 |
02/26 | 647 | 651 | 645 | 647 | +0.15% | 3,300 | 73億7580万 | -3.14% | 12.72 | 0.77 |
02/25 | 657 | 657 | 646 | 646 | -3.29% | 7,600 | 73億6440万 | -3.58% | 12.7 | 0.77 |
02/21 | 664 | 672 | 664 | 668 | +0.75% | 1,700 | 76億1520万 | -0.74% | 13.13 | 0.79 |
02/20 | 665 | 669 | 663 | 663 | 0% | 2,300 | 75億5820万 | -1.78% | 13.03 | 0.79 |
02/19 | 665 | 665 | 663 | 663 | -0.3% | 5,300 | 75億5820万 | -2.07% | 13.03 | 0.79 |
02/18 | 674 | 674 | 661 | 665 | -1.34% | 2,500 | 75億8100万 | -1.92% | 13.07 | 0.79 |
02/17 | 674 | 677 | 663 | 674 | +2.9% | 22,000 | 76億8360万 | -0.59% | 13.25 | 0.8 |
02/14 | 656 | 664 | 653 | 655 | 0% | 3,400 | 74億6700万 | -3.39% | 12.87 | 0.78 |
02/13 | 655 | 665 | 651 | 655 | +0.15% | 6,800 | 74億6700万 | -3.39% | 12.87 | 0.78 |
02/12 | 664 | 668 | 654 | 654 | -0.46% | 5,500 | 74億5560万 | -3.54% | 12.85 | 0.78 |
02/10 | 659 | 662 | 656 | 657 | -0.3% | 1,800 | 74億8980万 | -3.1% | 12.91 | 0.78 |
02/07 | 664 | 665 | 658 | 659 | +0.15% | 2,200 | 75億1260万 | -2.8% | 12.95 | 0.78 |
02/06 | 664 | 664 | 656 | 658 | +0.15% | 5,500 | 75億120万 | -2.95% | 12.93 | 0.78 |
02/05 | 653 | 660 | 650 | 657 | +0.77% | 4,200 | 74億8980万 | -3.1% | 12.91 | 0.78 |
02/04 | 649 | 656 | 648 | 652 | +0.46% | 2,400 | 74億3280万 | -3.83% | 12.81 | 0.78 |
02/03 | 660 | 667 | 646 | 649 | -1.82% | 14,000 | 73億9860万 | -4.14% | 12.75 | 0.77 |
01/31 | 666 | 672 | 661 | 661 | -0.45% | 2,700 | 75億3540万 | -2.51% | 12.99 | 0.79 |
01/30 | 667 | 667 | 661 | 664 | -1.19% | 3,700 | 75億6960万 | -1.92% | 13.05 | 0.79 |
01/29 | 679 | 679 | 667 | 672 | 0% | 5,500 | 76億6080万 | -0.74% | 13.21 | 0.8 |
01/28 | 680 | 680 | 672 | 672 | -2.47% | 6,400 | 76億6080万 | -0.74% | 13.21 | 0.8 |
01/27 | 693 | 693 | 681 | 689 | -1.43% | 10,800 | 78億5460万 | +1.92% | 13.54 | 0.82 |
01/24 | 707 | 707 | 696 | 699 | -0.29% | 11,300 | 79億6860万 | +3.56% | 13.74 | 0.83 |
01/23 | 704 | 708 | 701 | 701 | -0.57% | 2,500 | 79億9140万 | +4.32% | 13.78 | 0.83 |
01/22 | 714 | 714 | 705 | 705 | -0.28% | 1,900 | 80億3700万 | +5.22% | 13.86 | 0.84 |
01/21 | 704 | 712 | 704 | 707 | +0.14% | 2,100 | 80億5980万 | +6% | 13.89 | 0.84 |
01/20 | 711 | 719 | 706 | 706 | -0.56% | 9,700 | 80億4840万 | +6.17% | 13.88 | 0.84 |
01/17 | 720 | 720 | 704 | 710 | -1.11% | 3,500 | 80億9400万 | +7.25% | 13.95 | 0.84 |
01/16 | 725 | 728 | 705 | 718 | +0.98% | 10,900 | 81億8520万 | +8.95% | 14.11 | 0.85 |
01/15 | 713 | 735 | 700 | 711 | +2.01% | 34,800 | 81億540万 | +8.38% | 13.97 | 0.85 |
01/14 | 673 | 697 | 670 | 697 | +4.5% | 14,400 | 79億4580万 | +6.74% | 13.7 | 0.83 |
01/10 | 671 | 671 | 666 | 667 | +0.3% | 3,700 | 76億380万 | +2.46% | 13.11 | 0.79 |
01/09 | 666 | 666 | 662 | 665 | +1.22% | 2,800 | 75億8100万 | +2.31% | 13.07 | 0.79 |
01/08 | 670 | 670 | 655 | 657 | -0.61% | 3,600 | 74億8980万 | +1.23% | 12.91 | 0.78 |
01/07 | 669 | 669 | 660 | 661 | +0.92% | 2,100 | 75億3540万 | +1.85% | 12.99 | 0.79 |
01/06 | 658 | 660 | 654 | 655 | -0.76% | 7,300 | 74億6700万 | +1.08% | 12.87 | 0.78 |
2019 |
12/30 | 659 | 660 | 653 | 660 | +0.46% | 3,100 | 75億2400万 | +2.01% | 12.97 | 0.78 |
12/27 | 660 | 660 | 653 | 657 | +0.61% | 4,800 | 74億8980万 | +1.7% | 12.91 | 0.78 |
12/26 | 650 | 655 | 650 | 653 | +0.46% | 4,700 | 74億4420万 | +1.08% | 12.83 | 0.78 |
12/25 | 652 | 654 | 650 | 650 | 0% | 3,400 | 74億1000万 | +0.78% | 12.77 | 0.77 |
12/24 | 659 | 660 | 650 | 650 | -0.61% | 7,900 | 74億1000万 | +0.93% | 12.77 | 0.77 |
12/23 | 664 | 669 | 654 | 654 | -0.15% | 9,500 | 74億5560万 | +1.55% | 12.85 | 0.78 |
12/20 | 664 | 665 | 655 | 655 | -0.76% | 8,100 | 74億6700万 | +1.87% | 12.87 | 0.78 |
12/19 | 660 | 661 | 657 | 660 | -0.15% | 5,800 | 75億2400万 | +2.8% | 12.97 | 0.78 |
12/18 | 655 | 671 | 655 | 661 | +1.69% | 13,900 | 75億3540万 | +2.96% | 12.99 | 0.79 |
12/17 | 651 | 654 | 648 | 650 | -0.91% | 5,800 | 74億1000万 | +1.4% | 12.77 | 0.77 |
12/16 | 647 | 659 | 646 | 656 | +2.5% | 13,600 | 74億7840万 | +2.5% | 12.89 | 0.78 |
12/13 | 640 | 643 | 639 | 640 | 0% | 3,700 | 72億9600万 | 0% | 12.58 | 0.76 |
12/12 | 644 | 644 | 640 | 640 | -0.31% | 4,700 | 72億9600万 | 0% | 12.58 | 0.76 |
12/11 | 642 | 643 | 641 | 642 | +0.16% | 3,600 | 73億1880万 | +0.31% | 12.62 | 0.76 |
12/10 | 642 | 642 | 641 | 641 | +0.47% | 3,100 | 73億740万 | +0.31% | 12.6 | 0.76 |
12/09 | 638 | 640 | 636 | 638 | +0.16% | 7,600 | 72億7320万 | -0.16% | 12.54 | 0.76 |
12/06 | 637 | 639 | 637 | 637 | -0.31% | 3,400 | 72億6180万 | -0.31% | 12.52 | 0.76 |
12/05 | 638 | 640 | 638 | 639 | -0.31% | 800 | 72億8460万 | 0% | 12.56 | 0.76 |
12/04 | 640 | 645 | 637 | 641 | -0.31% | 4,100 | 73億740万 | +0.31% | 12.6 | 0.76 |
12/03 | 642 | 643 | 642 | 643 | 0% | 500 | 73億3020万 | +0.63% | 12.64 | 0.76 |
12/02 | 643 | 643 | 639 | 643 | -0.31% | 2,200 | 73億3020万 | +0.78% | 12.64 | 0.76 |
11/29 | 640 | 645 | 639 | 645 | +0.47% | 3,500 | 73億5300万 | +1.1% | 12.68 | 0.77 |
11/28 | 640 | 643 | 640 | 642 | +0.31% | 2,700 | 73億1880万 | +0.63% | 12.62 | 0.76 |
11/27 | 645 | 645 | 640 | 640 | -0.78% | 3,700 | 72億9600万 | +0.47% | 12.58 | 0.76 |
11/26 | 640 | 645 | 638 | 645 | +1.1% | 5,300 | 73億5300万 | +1.26% | 12.68 | 0.77 |
11/25 | 643 | 643 | 638 | 638 | 0% | 6,000 | 72億7320万 | +0.16% | 12.54 | 0.76 |
11/22 | 640 | 640 | 635 | 638 | 0% | 1,700 | 72億7320万 | +0.16% | 12.54 | 0.76 |
11/21 | 640 | 640 | 635 | 638 | +0.47% | 1,200 | 72億7320万 | +0.16% | 12.54 | 0.76 |
11/20 | 640 | 640 | 635 | 635 | -0.78% | 3,700 | 72億3900万 | -0.31% | 12.48 | 0.76 |
11/19 | 633 | 640 | 632 | 640 | +0.16% | 5,300 | 72億9600万 | +0.47% | 12.58 | 0.76 |
11/18 | 631 | 640 | 631 | 639 | +1.43% | 7,200 | 72億8460万 | +0.31% | 12.56 | 0.76 |
11/15 | 638 | 641 | 629 | 630 | -2.33% | 16,200 | 71億8200万 | -1.1% | 12.38 | 0.75 |
11/14 | 639 | 645 | 638 | 645 | +0.94% | 2,900 | 73億5300万 | +1.26% | 12.68 | 0.77 |
11/13 | 638 | 642 | 637 | 639 | +0.31% | 5,400 | 72億8460万 | +0.31% | 12.56 | 0.76 |
11/12 | 639 | 639 | 637 | 637 | -0.31% | 1,400 | 72億6180万 | 0% | 12.52 | 0.76 |
11/11 | 638 | 642 | 638 | 639 | +0.31% | 2,300 | 72億8460万 | +0.31% | 12.56 | 0.76 |
11/08 | 640 | 642 | 636 | 637 | -0.47% | 4,700 | 72億6180万 | 0% | 12.52 | 0.76 |
11/07 | 639 | 642 | 637 | 640 | +0.63% | 2,800 | 72億9600万 | +0.47% | 12.58 | 0.76 |
11/06 | 640 | 643 | 636 | 636 | +0.16% | 5,900 | 72億5040万 | -0.31% | 12.5 | 0.76 |
11/05 | 634 | 636 | 634 | 635 | +0.16% | 4,800 | 72億3900万 | -0.47% | 12.48 | 0.76 |
11/01 | 637 | 637 | 633 | 634 | -0.31% | 3,300 | 72億2760万 | -0.94% | 12.46 | 0.75 |
10/31 | 638 | 638 | 636 | 636 | +0.32% | 200 | 72億5040万 | -0.78% | 12.5 | 0.76 |
10/30 | 635 | 638 | 633 | 634 | -0.16% | 3,400 | 72億2760万 | -1.4% | 12.46 | 0.75 |
10/29 | 637 | 637 | 634 | 635 | -0.31% | 2,300 | 72億3900万 | -1.4% | 12.48 | 0.76 |
10/28 | 639 | 640 | 635 | 637 | +0.47% | 3,900 | 72億6180万 | -1.24% | 12.52 | 0.76 |
10/25 | 638 | 638 | 633 | 634 | -0.31% | 7,000 | 72億2760万 | -2.01% | 12.46 | 0.75 |
10/24 | 640 | 640 | 633 | 636 | -0.63% | 6,800 | 72億5040万 | -1.85% | 12.5 | 0.76 |
10/23 | 643 | 643 | 635 | 640 | +0.16% | 7,000 | 72億9600万 | -1.39% | 12.58 | 0.76 |
10/21 | 642 | 648 | 639 | 639 | -0.16% | 8,000 | 72億8460万 | -1.54% | 12.56 | 0.76 |
10/18 | 640 | 643 | 638 | 640 | +1.11% | 9,600 | 72億9600万 | -1.54% | 12.58 | 0.76 |
10/17 | 636 | 640 | 633 | 633 | -0.16% | 4,300 | 72億1620万 | -2.62% | 12.44 | 0.75 |