PER
2019/10/29~2020/03/27
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 |
03/27 | 952 | 981 | 940 | 957 | +1.22% | 123,800 | 222億7765万 | +3.07% | 14.55 | 4.21 |
03/26 | 935 | 969 | 912 | 945 | +1.07% | 94,600 | 220億980万 | +1.5% | 14.37 | 4.16 |
03/25 | 947 | 947 | 907 | 935 | +7.91% | 86,600 | 217億7689万 | +0.11% | 14.22 | 4.11 |
03/24 | 940 | 957 | 860 | 867 | -2.31% | 100,000 | 201億8147万 | -7.72% | 13.18 | 3.81 |
03/23 | 882 | 913 | 826 | 887 | -5.79% | 187,000 | 206億5893万 | -6.34% | 13.49 | 3.9 |
03/19 | 999 | 999 | 922 | 942 | 0% | 310,600 | 219億2828万 | -1.52% | 14.32 | 4.14 |
03/18 | 948 | 994 | 940 | 942 | +1.29% | 120,400 | 219億2828万 | -2.23% | 14.32 | 4.14 |
03/17 | 873 | 949 | 850 | 930 | +5.09% | 180,200 | 216億4879万 | -4.27% | 14.14 | 4.09 |
03/16 | 890 | 953 | 869 | 885 | +0.91% | 152,600 | 206億71万 | -9.65% | 13.45 | 3.89 |
03/13 | 755 | 883 | 755 | 877 | +0.17% | 209,000 | 204億1438万 | -11.46% | 13.33 | 3.86 |
03/12 | 860 | 903 | 852 | 875 | -1.69% | 248,400 | 203億7945万 | -12.59% | 13.31 | 3.85 |
03/11 | 883 | 908 | 855 | 890 | -1.39% | 161,200 | 207億2881万 | -12.14% | 13.54 | 3.92 |
03/10 | 802 | 906 | 791 | 903 | +9.86% | 112,200 | 210億1994万 | -11.87% | 13.73 | 3.97 |
03/09 | 833 | 856 | 800 | 822 | -8.01% | 176,400 | 191億3339万 | -20.47% | 12.5 | 3.61 |
03/06 | 920 | 920 | 874 | 893 | -4.39% | 153,600 | 207億9868万 | -14.55% | 13.58 | 3.93 |
03/05 | 952 | 952 | 911 | 934 | +0.92% | 73,400 | 217億5360万 | -11.55% | 14.21 | 4.11 |
03/04 | 908 | 941 | 905 | 926 | +0.6% | 67,400 | 215億5563万 | -13.26% | 14.08 | 4.07 |
03/03 | 1,007 | 1,014 | 919 | 920 | -3.56% | 139,000 | 214億2753万 | -14.66% | 13.99 | 4.05 |
03/02 | 909 | 975 | 902 | 954 | +4.84% | 118,400 | 222億1942万 | -12.64% | 14.51 | 4.2 |
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 |