PER
2019/09/30~2020/02/28
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 | 9/1, 株式分割 1→2 |
2020 |
02/28 | 903 | 940 | 888 | 910 | -2.93% | 195,600 | 211億9462万 | -17.57% | 13.84 | 4 |
02/27 | 986 | 990 | 930 | 938 | -5.06% | 103,600 | 218億3512万 | -16.37% | 14.26 | 4.12 |
02/26 | 1,000 | 1,000 | 958 | 988 | -2.18% | 90,400 | 229億9966万 | -12.77% | 15.02 | 4.34 |
02/25 | 925 | 1,012 | 901 | 1,010 | -2.18% | 132,200 | 235億1206万 | -11.6% | 15.36 | 4.44 |
02/21 | 1,041 | 1,051 | 1,018 | 1,032 | -1.43% | 46,200 | 240億3610万 | -10.49% | 15.7 | 4.54 |
02/20 | 1,090 | 1,090 | 1,041 | 1,047 | +0.62% | 84,800 | 243億8546万 | -9.9% | 15.93 | 4.61 |
02/19 | 1,015 | 1,063 | 1,010 | 1,041 | +3.07% | 72,000 | 242億3407万 | -11.07% | 15.83 | 4.58 |
02/18 | 1,040 | 1,043 | 996 | 1,010 | -3.58% | 113,200 | 235億1206万 | -14.45% | 15.36 | 4.44 |
02/17 | 1,063 | 1,072 | 1,033 | 1,047 | -3.41% | 147,800 | 243億8546万 | -11.72% | 15.93 | 4.61 |
02/14 | 1,092 | 1,105 | 1,080 | 1,084 | -1.68% | 81,400 | 252億4722万 | -8.91% | 16.49 | 4.77 |
02/13 | 1,119 | 1,119 | 1,088 | 1,103 | -1.43% | 86,200 | 256億7810万 | -7.43% | 16.77 | 4.85 |
02/12 | 1,159 | 1,159 | 1,100 | 1,119 | -1.84% | 153,000 | 260億5075万 | -6.24% | 17.01 | 4.92 |
02/10 | 1,120 | 1,145 | 1,096 | 1,140 | +0.49% | 90,800 | 265億3986万 | -4.56% | 17.33 | 5.01 |
02/07 | 1,158 | 1,168 | 1,130 | 1,134 | -2.03% | 59,200 | 264億1176万 | -5.1% | 17.25 | 4.99 |
02/06 | 1,162 | 1,166 | 1,136 | 1,158 | -0.39% | 78,000 | 269億5910万 | -3.22% | 17.61 | 5.09 |
02/05 | 1,177 | 1,193 | 1,143 | 1,162 | +0.3% | 88,400 | 270億6390万 | -2.92% | 17.68 | 5.11 |
02/04 | 1,216 | 1,249 | 1,148 | 1,159 | -1.82% | 146,400 | 269億8239万 | -3.3% | 17.62 | 5.1 |
02/03 | 1,193 | 1,221 | 1,151 | 1,180 | +5.55% | 330,400 | 274億8314万 | -1.5% | 17.95 | 5.19 |
01/31 | 1,128 | 1,155 | 1,048 | 1,118 | -0.13% | 216,000 | 260億3911万 | -6.76% | 17.01 | 4.92 |
01/30 | 1,150 | 1,167 | 1,103 | 1,120 | -3.7% | 112,200 | 260億7405万 | -6.94% | 17.03 | 4.92 |
01/29 | 1,220 | 1,220 | 1,163 | 1,163 | -4.75% | 124,800 | 270億7555万 | -3.53% | 17.68 | 5.11 |
01/28 | 1,197 | 1,225 | 1,155 | 1,221 | +1.75% | 103,600 | 284億2642万 | +1.29% | 18.57 | 5.37 |
01/27 | 1,227 | 1,237 | 1,182 | 1,200 | -4.69% | 131,400 | 279億3731万 | -0.29% | 18.25 | 5.28 |
01/24 | 1,253 | 1,262 | 1,217 | 1,259 | -0.4% | 88,600 | 293億1147万 | +4.88% | 19.14 | 5.54 |
01/23 | 1,343 | 1,350 | 1,254 | 1,264 | -4.93% | 187,200 | 294億2792万 | +5.64% | 19.22 | 5.56 |
01/22 | 1,280 | 1,335 | 1,268 | 1,329 | +9.07% | 264,600 | 309億5347万 | +11.59% | 20.22 | 5.85 |
01/21 | 1,217 | 1,230 | 1,195 | 1,219 | -1.89% | 60,000 | 283億7983万 | +2.74% | 18.54 | 5.36 |
01/20 | 1,281 | 1,292 | 1,233 | 1,242 | -2.97% | 64,000 | 289億2717万 | +4.55% | 18.89 | 5.46 |
01/17 | 1,294 | 1,295 | 1,251 | 1,280 | +1.51% | 25,000 | 298億1222万 | +7.65% | 19.47 | 5.63 |
01/16 | 1,274 | 1,317 | 1,260 | 1,261 | +0.72% | 81,600 | 293億6969万 | +6.06% | 19.18 | 5.55 |
01/15 | 1,256 | 1,280 | 1,241 | 1,252 | -1.42% | 53,400 | 291億6008万 | +5.39% | 19.04 | 5.51 |
01/14 | 1,198 | 1,298 | 1,166 | 1,270 | +9.53% | 174,800 | 295億7931万 | +6.9% | 19.32 | 5.59 |
01/10 | 1,150 | 1,163 | 1,125 | 1,160 | +1% | 51,400 | 270億568万 | -2.23% | 17.64 | 5.1 |
01/09 | 1,148 | 1,155 | 1,130 | 1,148 | +2.91% | 46,000 | 267億3783万 | -3.37% | 17.46 | 5.05 |
01/08 | 1,148 | 1,148 | 1,095 | 1,116 | -3.04% | 90,200 | 259億8088万 | -6.18% | 16.97 | 4.91 |
01/07 | 1,154 | 1,179 | 1,145 | 1,151 | -0.48% | 37,000 | 267億9606万 | -3.07% | 17.5 | 5.06 |
01/06 | 1,150 | 1,166 | 1,142 | 1,156 | -0.9% | 28,200 | 269億2416万 | -2.12% | 17.58 | 5.09 |
2019 |
12/30 | 1,156 | 1,171 | 1,127 | 1,167 | +0.69% | 57,400 | 271億6871万 | -0.72% | 17.74 | 5.13 |
12/27 | 1,172 | 1,172 | 1,143 | 1,159 | -0.81% | 61,400 | 269億8239万 | -0.64% | 17.62 | 5.1 |
12/26 | 1,184 | 1,187 | 1,163 | 1,168 | -1.35% | 38,800 | 272億365万 | +0.78% | 17.77 | 5.14 |
12/25 | 1,174 | 1,193 | 1,169 | 1,184 | +0.85% | 32,000 | 275億7630万 | +2.87% | 18.01 | 5.21 |
12/24 | 1,189 | 1,195 | 1,163 | 1,174 | -1.76% | 40,200 | 273億4339万 | +2.71% | 17.86 | 5.16 |
12/23 | 1,225 | 1,230 | 1,171 | 1,195 | -1.85% | 153,000 | 278億3250万 | +5.29% | 18.18 | 5.26 |
12/20 | 1,195 | 1,218 | 1,160 | 1,218 | +2.57% | 95,400 | 283億5654万 | +8.13% | 18.52 | 5.36 |
12/19 | 1,155 | 1,192 | 1,155 | 1,187 | +3.31% | 74,000 | 276億4617万 | +6.36% | 18.06 | 5.22 |
12/18 | 1,165 | 1,172 | 1,123 | 1,149 | -1.37% | 98,000 | 267億6112万 | +3.79% | 17.48 | 5.05 |
12/17 | 1,127 | 1,175 | 1,107 | 1,165 | +2.87% | 121,000 | 271億3378万 | +5.91% | 17.72 | 5.12 |
12/16 | 1,147 | 1,147 | 1,123 | 1,133 | -1.26% | 68,000 | 263億7683万 | +3.8% | 17.23 | 4.98 |
12/13 | 1,165 | 1,172 | 1,137 | 1,147 | -1.12% | 88,600 | 267億1454万 | +5.81% | 17.45 | 5.05 |
12/12 | 1,192 | 1,200 | 1,134 | 1,160 | -2.64% | 147,400 | 270億1732万 | +7.71% | 17.65 | 5.1 |
12/11 | 1,255 | 1,255 | 1,186 | 1,192 | -5.4% | 131,200 | 277億5098万 | +11.25% | 18.12 | 5.24 |
12/10 | 1,258 | 1,282 | 1,238 | 1,260 | -0.55% | 60,200 | 293億3476万 | +18.6% | 19.16 | 5.54 |
12/09 | 1,295 | 1,308 | 1,252 | 1,267 | -2.31% | 56,600 | 294億9779万 | +20.39% | 19.27 | 5.57 |
12/06 | 1,230 | 1,339 | 1,229 | 1,297 | +4.89% | 136,200 | 301億9652万 | +24.42% | 19.72 | 5.7 |
12/05 | 1,238 | 1,244 | 1,218 | 1,236 | -0.12% | 35,400 | 287億8742万 | +20% | 18.8 | 5.44 |
12/04 | 1,214 | 1,248 | 1,200 | 1,238 | +0.32% | 48,200 | 288億2236万 | +21.2% | 18.82 | 5.44 |
12/03 | 1,194 | 1,269 | 1,187 | 1,234 | +3.31% | 131,200 | 287億2920万 | +22.01% | 18.76 | 5.43 |
12/02 | 1,198 | 1,235 | 1,155 | 1,194 | +0.76% | 112,400 | 278億921万 | +19.28% | 18.16 | 5.25 |
11/29 | 1,061 | 1,189 | 1,050 | 1,185 | +11.58% | 335,000 | 275億9959万 | +19.1% | 18.03 | 5.21 |
11/28 | 1,020 | 1,062 | 1,007 | 1,062 | +6.25% | 183,400 | 247億3482万 | +7.49% | 16.15 | 4.67 |
11/27 | 1,005 | 1,014 | 993 | 1,000 | -0.1% | 47,800 | 232億7915万 | +1.37% | 15.2 | 4.4 |
11/26 | 970 | 1,002 | 970 | 1,001 | +4% | 87,600 | 233億244万 | +1.57% | 15.22 | 4.4 |
11/25 | 963 | 970 | 956 | 962 | +0.16% | 29,600 | 224億574万 | -2.24% | 14.63 | 4.23 |
11/22 | 974 | 974 | 961 | 961 | -1.39% | 20,200 | 223億7081万 | -2.39% | 14.61 | 4.23 |
11/21 | 979 | 979 | 953 | 974 | -0.61% | 54,200 | 226億8523万 | -0.92% | 14.82 | 4.28 |
11/20 | 987 | 987 | 975 | 980 | +0.1% | 26,200 | 228億2498万 | -0.31% | 14.91 | 4.31 |
11/19 | 987 | 988 | 974 | 979 | +0.67% | 46,000 | 228億169万 | -0.31% | 14.89 | 4.31 |
11/18 | 975 | 1,002 | 970 | 973 | +1.14% | 78,000 | 226億5030万 | -0.87% | 14.79 | 4.28 |
11/15 | 963 | 969 | 959 | 962 | -0.1% | 23,000 | 223億9410万 | -1.89% | 14.63 | 4.23 |
11/14 | 969 | 975 | 957 | 963 | -0.67% | 28,000 | 224億1739万 | -1.69% | 14.64 | 4.23 |
11/13 | 958 | 970 | 946 | 969 | +2.05% | 50,600 | 225億6878万 | -1.12% | 14.74 | 4.26 |
11/12 | 966 | 969 | 945 | 950 | -1.56% | 41,800 | 221億1461万 | -3.11% | 14.44 | 4.18 |
11/11 | 986 | 986 | 942 | 965 | -1.13% | 110,200 | 224億6397万 | -1.58% | 14.67 | 4.24 |
11/08 | 994 | 1,009 | 975 | 976 | -1.46% | 76,200 | 227億2017万 | -0.36% | 14.84 | 4.29 |
11/07 | 989 | 990 | 963 | 990 | +1.43% | 48,400 | 230億5789万 | +1.33% | 15.06 | 4.36 |
11/06 | 1,020 | 1,021 | 976 | 976 | -4.45% | 94,800 | 227億3182万 | +0.1% | 14.85 | 4.29 |
11/05 | 1,019 | 1,022 | 1,003 | 1,022 | +2.25% | 70,600 | 237億9155万 | +4.77% | 15.54 | 4.49 |
11/01 | 1,000 | 1,011 | 989 | 999 | -1.72% | 92,800 | 232億6750万 | +2.57% | 15.2 | 4.39 |
10/31 | 1,012 | 1,020 | 993 | 1,017 | +2.37% | 133,000 | 236億7509万 | +4.36% | 15.46 | 4.47 |
10/30 | 998 | 1,012 | 985 | 993 | -0.4% | 77,800 | 231億2776万 | +2.06% | 15.11 | 4.37 |
10/29 | 1,000 | 1,008 | 982 | 997 | +0.91% | 103,600 | 232億2092万 | +2.68% | 15.17 | 4.39 |
10/28 | 1,040 | 1,060 | 968 | 988 | -4.49% | 299,800 | 230億1131万 | +2.07% | 15.03 | 4.35 |
10/25 | 1,025 | 1,043 | 1,016 | 1,035 | +1.47% | 94,400 | 240億9433万 | +7.2% | 15.74 | 4.55 |
10/24 | 1,005 | 1,020 | 992 | 1,020 | +2.46% | 35,800 | 237億4497万 | +6.09% | 15.51 | 4.48 |
10/23 | 1,000 | 1,010 | 987 | 995 | +0.3% | 36,400 | 231億7434万 | +3.86% | 15.14 | 4.38 |
10/21 | 972 | 1,008 | 969 | 992 | +3.01% | 83,200 | 231億447万 | +3.77% | 15.09 | 4.36 |
10/18 | 963 | 970 | 958 | 963 | +0.73% | 33,200 | 224億2904万 | +0.94% | 14.65 | 4.24 |
10/17 | 953 | 958 | 953 | 956 | +1% | 6,400 | 222億6600万 | +0.21% | 14.54 | 4.21 |
10/16 | 970 | 975 | 946 | 947 | -2.32% | 28,000 | 220億4474万 | -0.79% | 14.4 | 4.16 |
10/15 | 971 | 971 | 938 | 969 | +1.41% | 40,200 | 225億6878万 | +1.47% | 14.74 | 4.26 |
10/11 | 947 | 958 | 936 | 956 | +0.95% | 27,600 | 222億5435万 | +0.05% | 14.53 | 4.2 |
10/10 | 967 | 967 | 937 | 947 | -0.32% | 20,600 | 220億4474万 | -0.89% | 14.4 | 4.16 |
10/09 | 957 | 969 | 947 | 950 | -0.68% | 17,200 | 221億1461万 | -0.58% | 14.44 | 4.18 |
10/08 | 978 | 980 | 956 | 956 | -1.8% | 22,400 | 222億6600万 | 0% | 14.54 | 4.21 |
10/07 | 990 | 990 | 973 | 974 | -0.31% | 11,600 | 226億7359万 | +1.83% | 14.81 | 4.28 |
10/04 | 958 | 983 | 952 | 977 | +3.28% | 23,000 | 227億4346万 | +2.25% | 14.85 | 4.3 |
10/03 | 936 | 946 | 927 | 946 | +0.37% | 12,200 | 220億2145万 | -0.79% | 14.38 | 4.16 |
10/02 | 929 | 954 | 929 | 942 | +1.45% | 31,600 | 219億3993万 | -1.05% | 14.33 | 4.14 |
10/01 | 933 | 937 | 920 | 929 | +0.05% | 31,000 | 216億2550万 | -2.47% | 14.12 | 4.08 |
09/30 | 962 | 970 | 920 | 928 | -5.45% | 69,800 | 216億1386万 | -2.52% | 14.12 | 4.08 |