PER
2019/12/19~2020/05/22
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 |
05/22 | 647 | 657 | 635 | 644 | -12.02% | 49,300 | 73億4160万 | +3.21% | 12.6 | 0.73 |
05/21 | 675 | 750 | 670 | 732 | +11.76% | 61,500 | 83億4480万 | +17.68% | 14.33 | 0.84 |
05/20 | 652 | 656 | 650 | 655 | +1.71% | 4,700 | 74億6700万 | +6.33% | 12.82 | 0.75 |
05/19 | 641 | 646 | 638 | 644 | +0.47% | 1,600 | 73億4160万 | +5.06% | 12.6 | 0.73 |
05/18 | 640 | 647 | 640 | 641 | 0% | 1,700 | 73億740万 | +5.08% | 12.54 | 0.73 |
05/15 | 644 | 653 | 641 | 641 | -1.38% | 5,500 | 73億740万 | +5.43% | 12.54 | 0.73 |
05/14 | 640 | 650 | 637 | 650 | +1.56% | 6,900 | 74億1000万 | +7.44% | 12.72 | 0.74 |
05/13 | 646 | 646 | 632 | 640 | +0.47% | 2,900 | 72億9600万 | +6.31% | 12.52 | 0.73 |
05/12 | 625 | 640 | 625 | 637 | +1.92% | 3,100 | 72億6180万 | +6.34% | 12.47 | 0.73 |
05/11 | 619 | 627 | 619 | 625 | +1.46% | 4,800 | 71億2500万 | +4.52% | 12.23 | 0.71 |
05/08 | 612 | 617 | 611 | 616 | +0.16% | 3,000 | 70億2240万 | +3.01% | 12.06 | 0.7 |
05/07 | 615 | 615 | 615 | 615 | 0% | 200 | 70億1100万 | +3.02% | 12.04 | 0.7 |
05/01 | 615 | 616 | 606 | 615 | +0.49% | 2,900 | 70億1100万 | +3.19% | 12.04 | 0.7 |
04/30 | 615 | 615 | 612 | 612 | -0.16% | 1,600 | 69億7680万 | +2.86% | 11.98 | 0.7 |
04/28 | 612 | 616 | 612 | 613 | +0.82% | 1,600 | 69億8820万 | +3.2% | 12 | 0.7 |
04/27 | 612 | 612 | 605 | 608 | +1% | 2,800 | 69億3120万 | +2.7% | 11.9 | 0.69 |
04/24 | 615 | 615 | 602 | 602 | -0.66% | 3,800 | 68億6280万 | +2.03% | 11.78 | 0.69 |
04/23 | 600 | 611 | 595 | 606 | +1% | 3,900 | 69億840万 | +2.89% | 11.86 | 0.69 |
04/22 | 606 | 616 | 592 | 600 | +0.5% | 3,000 | 68億4000万 | +2.21% | 11.74 | 0.68 |
04/21 | 596 | 599 | 595 | 597 | -0.5% | 2,000 | 68億580万 | +2.05% | 11.68 | 0.68 |
04/20 | 600 | 630 | 590 | 600 | -0.66% | 17,300 | 68億4000万 | +2.74% | 11.74 | 0.68 |
04/17 | 595 | 605 | 595 | 604 | +1.51% | 1,200 | 68億8560万 | +3.96% | 11.82 | 0.69 |
04/16 | 600 | 605 | 590 | 595 | -0.17% | 4,500 | 67億8300万 | +2.76% | 11.64 | 0.68 |
04/15 | 602 | 621 | 596 | 596 | -0.83% | 7,100 | 67億9440万 | +2.94% | 11.66 | 0.68 |
04/14 | 591 | 601 | 591 | 601 | +1.18% | 2,300 | 68億5140万 | +3.8% | 11.76 | 0.69 |
04/13 | 588 | 595 | 582 | 594 | +1.02% | 1,300 | 67億7160万 | +2.77% | 11.62 | 0.68 |
04/10 | 580 | 590 | 578 | 588 | +1.03% | 2,600 | 67億320万 | +1.55% | 11.51 | 0.67 |
04/09 | 579 | 587 | 572 | 582 | +0.69% | 4,800 | 66億3480万 | +0.34% | 11.39 | 0.66 |
04/08 | 588 | 592 | 575 | 578 | 0% | 6,500 | 65億8920万 | -0.52% | 11.31 | 0.66 |
04/07 | 580 | 585 | 576 | 578 | +0.35% | 3,900 | 65億8920万 | -0.69% | 11.31 | 0.66 |
04/06 | 561 | 576 | 561 | 576 | +1.77% | 1,400 | 65億6640万 | -1.03% | 11.27 | 0.66 |
04/03 | 577 | 588 | 566 | 566 | -2.41% | 4,300 | 64億5240万 | -2.92% | 11.08 | 0.65 |
04/02 | 600 | 600 | 580 | 580 | -3.33% | 1,900 | 66億1200万 | -0.85% | 11.35 | 0.66 |
04/01 | 620 | 620 | 600 | 600 | -3.23% | 2,300 | 68億4000万 | +2.04% | 11.74 | 0.68 |
03/31 | 594 | 620 | 594 | 620 | +2.65% | 4,300 | 70億6800万 | +5.08% | 12.18 | 0.74 |
03/30 | 580 | 606 | 580 | 604 | +1.51% | 4,100 | 68億8560万 | +2.03% | 11.87 | 0.72 |
03/27 | 590 | 595 | 586 | 595 | +1.54% | 5,700 | 67億8300万 | +0.17% | 11.69 | 0.71 |
03/26 | 585 | 590 | 571 | 586 | 0% | 3,900 | 66億8040万 | -1.84% | 11.52 | 0.7 |
03/25 | 578 | 586 | 572 | 586 | +2.99% | 4,400 | 66億8040万 | -2.33% | 11.52 | 0.7 |
03/24 | 555 | 569 | 545 | 569 | +2.15% | 3,900 | 64億8660万 | -5.64% | 11.18 | 0.68 |
03/23 | 550 | 580 | 547 | 557 | +0.36% | 4,900 | 63億4980万 | -8.24% | 10.95 | 0.66 |
03/19 | 569 | 569 | 552 | 555 | -2.46% | 3,800 | 63億2700万 | -9.17% | 10.91 | 0.66 |
03/18 | 572 | 572 | 555 | 569 | +1.61% | 3,700 | 64億8660万 | -7.48% | 11.18 | 0.68 |
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 |