PER
2020/02/20~2020/07/16
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 |
07/16 | 1,615 | 1,615 | 1,528 | 1,530 | +3.03% | 194,600 | 356億3492万 | +1.59% | 30.81 | 5.75 |
07/15 | 1,520 | 1,520 | 1,474 | 1,485 | -0.6% | 38,200 | 345億8683万 | -1.33% | 29.9 | 5.58 |
07/14 | 1,473 | 1,508 | 1,463 | 1,494 | +1.49% | 56,600 | 347億9645万 | -0.99% | 30.09 | 5.61 |
07/13 | 1,485 | 1,485 | 1,450 | 1,472 | +1.66% | 46,600 | 342億8405万 | -2.13% | 29.64 | 5.53 |
07/10 | 1,442 | 1,480 | 1,419 | 1,448 | +1.51% | 57,400 | 337億2507万 | -3.14% | 29.16 | 5.44 |
07/09 | 1,485 | 1,485 | 1,419 | 1,427 | -2.29% | 70,200 | 332億2432万 | -4.07% | 28.73 | 5.36 |
07/08 | 1,457 | 1,497 | 1,425 | 1,460 | +0.24% | 62,200 | 340億456万 | -1.28% | 29.4 | 5.49 |
07/07 | 1,425 | 1,457 | 1,389 | 1,457 | +1.08% | 69,200 | 339億2305万 | -0.85% | 29.33 | 5.47 |
07/06 | 1,466 | 1,485 | 1,405 | 1,441 | -0.28% | 72,600 | 335億6204万 | -1.23% | 29.02 | 5.41 |
07/03 | 1,400 | 1,449 | 1,377 | 1,445 | +4.45% | 106,600 | 336億5520万 | -0.41% | 29.1 | 5.43 |
07/02 | 1,550 | 1,558 | 1,353 | 1,384 | -10.74% | 252,000 | 322億2282万 | -4.12% | 27.86 | 5.2 |
07/01 | 1,493 | 1,560 | 1,483 | 1,550 | +5.62% | 118,600 | 361億74万 | +7.79% | 31.21 | 5.82 |
06/30 | 1,525 | 1,525 | 1,428 | 1,468 | -2.49% | 103,800 | 341億7924万 | +2.91% | 29.55 | 5.51 |
06/29 | 1,459 | 1,523 | 1,455 | 1,505 | +0.17% | 81,400 | 350億5265万 | +6.21% | 30.31 | 5.65 |
06/26 | 1,523 | 1,545 | 1,483 | 1,503 | -1.31% | 81,200 | 349億9442万 | +6.79% | 30.26 | 5.65 |
06/25 | 1,495 | 1,525 | 1,461 | 1,523 | -0.16% | 76,800 | 354億6024万 | +9.06% | 30.66 | 5.72 |
06/24 | 1,525 | 1,568 | 1,500 | 1,525 | -0.49% | 61,000 | 355億1847万 | +10.11% | 30.71 | 5.73 |
06/23 | 1,545 | 1,560 | 1,491 | 1,533 | -1.92% | 92,400 | 356億9315万 | +11.62% | 30.86 | 5.76 |
06/22 | 1,530 | 1,585 | 1,528 | 1,563 | +0.48% | 92,400 | 363億9187万 | +14.89% | 31.46 | 5.87 |
06/19 | 1,643 | 1,645 | 1,545 | 1,555 | -3.86% | 114,800 | 362億1719万 | +15.44% | 31.31 | 5.84 |
06/18 | 1,663 | 1,715 | 1,578 | 1,618 | -0.61% | 213,600 | 376億7286万 | +21.25% | 32.57 | 6.08 |
06/17 | 1,660 | 1,725 | 1,625 | 1,628 | +0.15% | 141,800 | 379億577万 | +23.48% | 32.77 | 6.11 |
06/16 | 1,603 | 1,675 | 1,588 | 1,625 | +6.04% | 214,600 | 378億4755万 | +24.52% | 32.72 | 6.11 |
06/15 | 1,483 | 1,560 | 1,483 | 1,533 | +3.93% | 140,400 | 356億9315万 | +18.71% | 30.86 | 5.76 |
06/12 | 1,380 | 1,483 | 1,376 | 1,475 | -2.67% | 178,200 | 343億4228万 | +15.92% | 29.69 | 5.54 |
06/11 | 1,528 | 1,535 | 1,496 | 1,515 | -4.57% | 170,800 | 352億8556万 | +20.81% | 30.51 | 5.69 |
06/10 | 1,393 | 1,595 | 1,387 | 1,588 | +16.34% | 431,600 | 369億7414万 | +28.54% | 31.97 | 5.96 |
06/09 | 1,300 | 1,413 | 1,287 | 1,365 | +9.16% | 373,400 | 317億8029万 | +12.77% | 27.48 | 5.13 |
06/08 | 1,259 | 1,269 | 1,247 | 1,250 | +1.09% | 59,800 | 291億1350万 | +4.69% | 25.17 | 4.7 |
06/05 | 1,240 | 1,256 | 1,225 | 1,237 | -0.28% | 69,800 | 287億9907万 | +4.52% | 24.9 | 4.65 |
06/04 | 1,200 | 1,248 | 1,200 | 1,240 | +3.33% | 121,600 | 288億8059万 | +5.89% | 24.97 | 4.66 |
06/03 | 1,215 | 1,237 | 1,194 | 1,200 | -0.91% | 105,600 | 279億4896万 | +3.45% | 24.16 | 4.51 |
06/02 | 1,293 | 1,293 | 1,197 | 1,211 | -2.57% | 311,600 | 282億515万 | +5.21% | 24.39 | 4.55 |
06/01 | 1,263 | 1,266 | 1,235 | 1,243 | -0.56% | 48,000 | 289億5046万 | +9.04% | 25.03 | 4.67 |
05/29 | 1,225 | 1,266 | 1,225 | 1,250 | 0% | 54,400 | 291億1350万 | +10.82% | 25.17 | 4.7 |
05/28 | 1,245 | 1,256 | 1,220 | 1,250 | -0.4% | 56,000 | 291億1350万 | +11.81% | 25.17 | 4.7 |
05/27 | 1,236 | 1,257 | 1,231 | 1,255 | +1.25% | 56,800 | 292億2995万 | +13.17% | 25.27 | 4.72 |
05/26 | 1,252 | 1,275 | 1,233 | 1,240 | -0.68% | 58,800 | 288億6894万 | +12.68% | 24.96 | 4.66 |
05/25 | 1,299 | 1,299 | 1,239 | 1,248 | +0.93% | 132,600 | 290億6691万 | +14.39% | 25.13 | 4.69 |
05/22 | 1,245 | 1,256 | 1,230 | 1,237 | -0.64% | 36,000 | 287億9907万 | +14.49% | 24.9 | 4.65 |
05/21 | 1,233 | 1,253 | 1,220 | 1,245 | +0.97% | 62,000 | 289億8540万 | +16.42% | 25.06 | 4.68 |
05/20 | 1,202 | 1,233 | 1,173 | 1,233 | +1.73% | 100,400 | 287億591万 | +16.27% | 24.82 | 4.63 |
05/19 | 1,231 | 1,240 | 1,200 | 1,212 | -1.22% | 51,400 | 282億1680万 | +15.38% | 24.4 | 4.55 |
05/18 | 1,252 | 1,252 | 1,211 | 1,227 | -1.09% | 33,400 | 285億6616万 | +17.71% | 24.7 | 4.61 |
05/15 | 1,201 | 1,250 | 1,193 | 1,240 | +3.29% | 62,000 | 288億8059万 | +20.16% | 24.97 | 4.66 |
05/14 | 1,298 | 1,328 | 1,201 | 1,201 | -7.62% | 232,800 | 279億6060万 | +17.7% | 24.18 | 4.51 |
05/13 | 1,246 | 1,345 | 1,246 | 1,300 | +1.76% | 335,600 | 302億6639万 | +28.66% | 26.17 | 4.88 |
05/12 | 1,273 | 1,311 | 1,240 | 1,277 | +19.07% | 489,000 | 297億4235万 | +28.08% | 25.72 | 4.8 |
05/11 | 1,047 | 1,085 | 1,045 | 1,073 | +4.03% | 68,200 | 249億7938万 | +8.99% | 21.6 | 4.03 |
05/08 | 1,030 | 1,044 | 1,019 | 1,031 | +0.15% | 42,800 | 240億1281万 | +5.1% | 20.76 | 3.87 |
05/07 | 975 | 1,033 | 975 | 1,030 | +6.96% | 78,400 | 239億7787万 | +5.16% | 20.73 | 3.87 |
05/01 | 966 | 973 | 950 | 963 | -0.41% | 61,000 | 224億1739万 | -1.38% | 19.38 | 3.62 |
04/30 | 978 | 993 | 967 | 967 | -0.1% | 58,600 | 225億1055万 | -0.87% | 19.46 | 3.63 |
04/28 | 960 | 980 | 951 | 968 | +1.74% | 46,400 | 225億3384万 | -0.67% | 19.48 | 3.64 |
04/27 | 966 | 997 | 951 | 951 | -0.42% | 58,400 | 221億4955万 | -1.96% | 19.15 | 3.57 |
04/24 | 979 | 979 | 950 | 955 | -1.95% | 40,600 | 222億4271万 | -1.34% | 19.23 | 3.59 |
04/23 | 946 | 988 | 942 | 974 | +4.39% | 50,400 | 226億8523万 | +0.72% | 19.61 | 3.66 |
04/22 | 925 | 950 | 906 | 933 | -0.74% | 51,000 | 217億3031万 | -3.42% | 18.79 | 3.51 |
04/21 | 976 | 990 | 931 | 940 | -5.67% | 92,000 | 218億9335万 | -2.69% | 18.93 | 3.53 |
04/20 | 1,022 | 1,023 | 972 | 997 | -3.3% | 98,600 | 232億928万 | +3.48% | 20.07 | 3.74 |
04/17 | 1,049 | 1,049 | 1,006 | 1,031 | -0.43% | 37,000 | 240億116万 | +7.46% | 20.75 | 3.87 |
04/16 | 1,023 | 1,043 | 1,011 | 1,035 | +3.09% | 49,600 | 241億597万 | +8.72% | 20.84 | 3.89 |
04/15 | 1,002 | 1,015 | 991 | 1,004 | +1.21% | 44,800 | 233億8396万 | +6.02% | 20.22 | 3.77 |
04/14 | 957 | 996 | 956 | 992 | +3.66% | 45,800 | 231億447万 | +5.31% | 19.98 | 3.73 |
04/13 | 1,009 | 1,009 | 951 | 957 | -4.59% | 70,200 | 222億8929万 | +2.24% | 19.27 | 3.6 |
04/10 | 1,005 | 1,007 | 981 | 1,003 | +0.3% | 24,800 | 233億6067万 | +7.5% | 20.2 | 3.77 |
04/09 | 992 | 1,017 | 985 | 1,000 | 0% | 55,000 | 232億9080万 | +7.53% | 20.14 | 3.76 |
04/08 | 998 | 1,000 | 953 | 1,000 | +2.15% | 66,800 | 232億9080万 | +7.87% | 20.14 | 3.76 |
04/07 | 978 | 997 | 938 | 979 | +4.09% | 89,600 | 228億169万 | +5.95% | 19.71 | 3.68 |
04/06 | 971 | 981 | 931 | 941 | -1.1% | 60,800 | 219億499万 | +1.9% | 18.94 | 3.53 |
04/03 | 978 | 1,000 | 942 | 951 | -1.76% | 65,200 | 221億4955万 | +3.15% | 19.15 | 3.57 |
04/02 | 943 | 981 | 932 | 968 | +0.41% | 45,400 | 225億4549万 | +5.1% | 19.49 | 3.64 |
04/01 | 975 | 989 | 956 | 964 | -3.6% | 92,400 | 224億5233万 | +4.56% | 19.41 | 3.62 |
03/31 | 1,000 | 1,029 | 979 | 1,000 | +2.46% | 84,200 | 232億9080万 | +8.23% | 15.21 | 4.4 |
03/30 | 953 | 1,003 | 936 | 976 | +2.04% | 101,200 | 227億3182万 | +5.51% | 14.85 | 4.29 |
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 |