PER
2020/01/14~2020/06/10
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 |
06/10 | 1,808 | 1,815 | 1,801 | 1,808 | -0.77% | 1,048,100 | 3570億8397万 | +4.09% | - | 3.14 |
06/09 | 1,836 | 1,839 | 1,816 | 1,822 | -0.22% | 1,552,100 | 3598億4900万 | +5.38% | - | 3.16 |
06/08 | 1,808 | 1,838 | 1,799 | 1,826 | +2.07% | 2,582,700 | 3606億3901万 | +6.16% | - | 3.17 |
06/05 | 1,770 | 1,790 | 1,765 | 1,789 | +1.19% | 1,471,900 | 3533億3143万 | +4.56% | - | 3.11 |
06/04 | 1,773 | 1,783 | 1,761 | 1,768 | +0.34% | 1,578,700 | 3491億8388万 | +3.88% | - | 3.07 |
06/03 | 1,770 | 1,777 | 1,752 | 1,762 | +0.34% | 1,585,100 | 3479億9887万 | +4.14% | - | 3.06 |
06/02 | 1,770 | 1,773 | 1,748 | 1,756 | -0.34% | 1,822,100 | 3468億1386万 | +4.4% | - | 3.05 |
06/01 | 1,755 | 1,776 | 1,747 | 1,762 | +0.86% | 1,606,200 | 3479億9887万 | +5.32% | - | 3.06 |
05/29 | 1,760 | 1,786 | 1,747 | 1,747 | -2.46% | 2,471,400 | 3450億3634万 | +4.86% | - | 3.03 |
05/28 | 1,793 | 1,824 | 1,780 | 1,791 | +1.59% | 3,145,100 | 3537億2644万 | +7.96% | - | 3.11 |
05/27 | 1,780 | 1,783 | 1,731 | 1,763 | -0.34% | 2,305,800 | 3481億9637万 | +6.91% | - | 3.06 |
05/26 | 1,750 | 1,776 | 1,740 | 1,769 | +3.03% | 3,048,900 | 3493億8139万 | +7.87% | - | 3.07 |
05/25 | 1,689 | 1,717 | 1,680 | 1,717 | +3.43% | 2,493,500 | 3391億1127万 | +5.27% | - | 2.98 |
05/22 | 1,652 | 1,704 | 1,645 | 1,660 | -2.87% | 5,462,900 | 3278億5365万 | +2.28% | - | 2.88 |
05/21 | 1,712 | 1,719 | 1,698 | 1,709 | +0.41% | 1,551,600 | 3375億3125万 | +5.69% | - | 2.97 |
05/20 | 1,696 | 1,705 | 1,679 | 1,702 | -0.64% | 2,044,600 | 3361億4874万 | +5.65% | - | 2.95 |
05/19 | 1,720 | 1,737 | 1,695 | 1,713 | +1.9% | 1,909,900 | 3383億2126万 | +6.73% | - | 2.97 |
05/18 | 1,673 | 1,699 | 1,669 | 1,681 | +1.88% | 2,097,400 | 3320億119万 | +5.06% | - | 2.92 |
05/15 | 1,681 | 1,689 | 1,620 | 1,650 | -2.54% | 3,710,100 | 3258億7863万 | +3.64% | - | 2.86 |
05/14 | 1,714 | 1,735 | 1,693 | 1,693 | -2.42% | 1,648,900 | 3343億7122万 | +7.02% | - | 2.94 |
05/13 | 1,706 | 1,740 | 1,690 | 1,735 | +0.17% | 1,839,300 | 3426億6631万 | +10.44% | - | 3.01 |
05/12 | 1,780 | 1,783 | 1,732 | 1,732 | -2.59% | 1,939,600 | 3420億7381万 | +10.88% | - | 3.01 |
05/11 | 1,745 | 1,808 | 1,737 | 1,778 | +4.59% | 3,671,900 | 3511億5891万 | +14.41% | - | 3.09 |
05/08 | 1,619 | 1,701 | 1,610 | 1,700 | +6.45% | 3,366,700 | 3357億5374万 | +9.89% | - | 2.95 |
05/07 | 1,620 | 1,622 | 1,589 | 1,597 | -0.5% | 1,949,000 | 3154億1101万 | +3.43% | - | 2.77 |
05/01 | 1,600 | 1,613 | 1,591 | 1,605 | +0.19% | 2,246,800 | 3169億9103万 | +3.68% | - | 2.79 |
04/30 | 1,610 | 1,629 | 1,602 | 1,602 | +1.2% | 1,960,200 | 3163億9852万 | +3.35% | - | 2.78 |
04/28 | 1,598 | 1,599 | 1,576 | 1,583 | +0.89% | 1,581,100 | 3126億4598万 | +1.6% | - | 2.75 |
04/27 | 1,522 | 1,571 | 1,520 | 1,569 | +3.22% | 2,554,000 | 3098億8095万 | +0.45% | - | 2.72 |
04/24 | 1,513 | 1,531 | 1,507 | 1,520 | +0.26% | 1,736,500 | 3002億334万 | -3.18% | - | 2.64 |
04/23 | 1,536 | 1,547 | 1,506 | 1,516 | -1.56% | 2,420,400 | 2994億1333万 | -4.17% | - | 2.63 |
04/22 | 1,551 | 1,568 | 1,533 | 1,540 | -2.04% | 2,044,700 | 3041億5338万 | -3.33% | - | 2.67 |
04/21 | 1,556 | 1,580 | 1,547 | 1,572 | +0.38% | 1,544,100 | 3104億7345万 | -1.5% | - | 2.73 |
04/20 | 1,554 | 1,569 | 1,536 | 1,566 | +0.45% | 2,059,300 | 3092億8844万 | -1.63% | - | 2.72 |
04/17 | 1,550 | 1,577 | 1,542 | 1,559 | +1.76% | 2,154,000 | 3079億592万 | -1.95% | - | 2.71 |
04/16 | 1,545 | 1,558 | 1,528 | 1,532 | -0.39% | 1,377,400 | 3025億7337万 | -3.59% | - | 2.66 |
04/15 | 1,533 | 1,548 | 1,520 | 1,538 | +0.46% | 1,831,100 | 3037億5838万 | -3.33% | - | 2.67 |
04/14 | 1,511 | 1,535 | 1,505 | 1,531 | +1.32% | 1,963,600 | 3023億7586万 | -3.95% | - | 2.66 |
04/13 | 1,530 | 1,537 | 1,511 | 1,511 | -2.58% | 2,277,800 | 2984億2582万 | -5.27% | - | 2.62 |
04/10 | 1,555 | 1,557 | 1,497 | 1,551 | +0.19% | 2,906,300 | 3063億2591万 | -3.06% | - | 2.69 |
04/09 | 1,600 | 1,600 | 1,522 | 1,548 | -3.19% | 3,898,700 | 3057億3340万 | -3.49% | - | 2.69 |
04/08 | 1,528 | 1,601 | 1,512 | 1,599 | +8.04% | 5,255,800 | 3158億601万 | -0.62% | - | 2.78 |
04/07 | 1,452 | 1,490 | 1,415 | 1,480 | +5.34% | 5,316,200 | 2923億325万 | -8.13% | - | 2.57 |
04/06 | 1,390 | 1,424 | 1,350 | 1,405 | -0.71% | 6,689,700 | 2774億9059万 | -13.27% | - | 2.44 |
04/03 | 1,500 | 1,502 | 1,410 | 1,415 | -5.98% | 5,294,600 | 2794億6561万 | -13.08% | - | 2.46 |
04/02 | 1,518 | 1,536 | 1,500 | 1,505 | -1.57% | 2,329,700 | 2972億4081万 | -8.23% | - | 2.61 |
04/01 | 1,583 | 1,588 | 1,528 | 1,529 | -4.56% | 2,965,200 | 3019億8086万 | -7.33% | - | 2.65 |
03/31 | 1,625 | 1,659 | 1,600 | 1,602 | -0.74% | 3,130,400 | 3163億9852万 | -3.49% | - | 2.78 |
03/30 | 1,616 | 1,652 | 1,585 | 1,614 | -4.83% | 3,928,100 | 3187億6855万 | -3.3% | - | 2.8 |
03/27 | 1,725 | 1,734 | 1,655 | 1,696 | +1.13% | 3,540,000 | 3349億6373万 | +1.01% | - | 2.94 |
03/26 | 1,724 | 1,727 | 1,669 | 1,677 | -6.52% | 4,165,500 | 3312億1118万 | -0.53% | - | 2.91 |
03/25 | 1,734 | 1,795 | 1,714 | 1,794 | +6.22% | 3,092,600 | 3543億1894万 | +5.9% | - | 3.11 |
03/24 | 1,760 | 1,761 | 1,675 | 1,689 | -3.98% | 4,260,000 | 3335億8121万 | -0.59% | - | 2.93 |
03/23 | 1,810 | 1,824 | 1,717 | 1,759 | -3.72% | 4,936,000 | 3474億636万 | +2.87% | - | 3.05 |
03/19 | 1,775 | 1,888 | 1,756 | 1,827 | +2.76% | 6,831,400 | 3608億3651万 | +6.16% | - | 3.17 |
03/18 | 1,640 | 1,828 | 1,631 | 1,778 | +10.37% | 7,306,800 | 3511億5891万 | +2.83% | - | 3.09 |
03/17 | 1,450 | 1,625 | 1,444 | 1,611 | +7.9% | 5,876,100 | 3181億7604万 | -7.36% | - | 2.8 |
03/16 | 1,532 | 1,563 | 1,490 | 1,493 | -1.39% | 4,097,800 | 2948億7078万 | -15.03% | - | 2.59 |
03/13 | 1,457 | 1,558 | 1,420 | 1,514 | -0.85% | 5,660,800 | 2990億1833万 | -14.94% | - | 2.63 |
03/12 | 1,547 | 1,562 | 1,500 | 1,527 | -3.78% | 3,725,600 | 3015億8585万 | -15.21% | - | 2.65 |
03/11 | 1,630 | 1,638 | 1,583 | 1,587 | -2.04% | 3,576,100 | 3134億3599万 | -12.85% | - | 2.76 |
03/10 | 1,500 | 1,640 | 1,472 | 1,620 | +4.25% | 5,719,400 | 3199億5356万 | -11.81% | - | 2.81 |
03/09 | 1,600 | 1,600 | 1,536 | 1,554 | -4.49% | 4,083,800 | 3069億1841万 | -16.09% | - | 2.7 |
03/06 | 1,650 | 1,650 | 1,611 | 1,627 | -2.11% | 2,423,800 | 3213億3607万 | -12.99% | - | 2.82 |
03/05 | 1,679 | 1,686 | 1,657 | 1,662 | +0.06% | 1,626,500 | 3282億4865万 | -11.88% | - | 2.89 |
03/04 | 1,640 | 1,677 | 1,634 | 1,661 | +0.18% | 2,264,600 | 3280億5115万 | -12.62% | - | 2.88 |
03/03 | 1,750 | 1,755 | 1,658 | 1,658 | -1.95% | 3,607,500 | 3274億5864万 | -13.47% | - | 2.88 |
03/02 | 1,586 | 1,718 | 1,583 | 1,691 | +4.51% | 4,948,700 | 3339億7622万 | -12.47% | - | 2.94 |
02/28 | 1,631 | 1,667 | 1,612 | 1,618 | -4.94% | 4,383,900 | 3195億5855万 | -17.03% | - | 2.81 |
02/27 | 1,742 | 1,745 | 1,695 | 1,702 | -3.24% | 2,922,200 | 3361億4874万 | -13.69% | - | 2.95 |
02/26 | 1,753 | 1,765 | 1,730 | 1,759 | -1.18% | 2,815,100 | 3474億636万 | -11.61% | - | 3.05 |
02/25 | 1,752 | 1,791 | 1,751 | 1,780 | -3.05% | 3,054,200 | 3515億5391万 | -11.31% | - | 3.09 |
02/21 | 1,850 | 1,860 | 1,835 | 1,836 | -0.92% | 1,575,200 | 3626億1403万 | -9.24% | - | 3.19 |
02/20 | 1,887 | 1,895 | 1,851 | 1,853 | -0.7% | 1,528,800 | 3659億7157万 | -9.03% | - | 3.22 |
02/19 | 1,871 | 1,884 | 1,864 | 1,866 | -0.8% | 1,950,800 | 3685億3910万 | -8.98% | - | 3.24 |
02/18 | 1,900 | 1,910 | 1,868 | 1,881 | -1.62% | 2,309,300 | 3715億163万 | -8.78% | - | 3.27 |
02/17 | 1,903 | 1,936 | 1,888 | 1,912 | -2.55% | 2,881,400 | 3776億2420万 | -7.77% | - | 3.32 |
02/14 | 1,998 | 2,007 | 1,958 | 1,962 | -4.2% | 3,933,600 | 3874億9931万 | -5.81% | - | 3.41 |
02/13 | 2,039 | 2,048 | 2,034 | 2,048 | +0.84% | 954,300 | 4044億8450万 | -2.01% | - | 3.56 |
02/12 | 2,039 | 2,049 | 2,016 | 2,031 | +0.1% | 797,900 | 4011億2696万 | -3.01% | - | 3.53 |
02/10 | 2,047 | 2,050 | 2,027 | 2,029 | -1.7% | 735,800 | 4007億3196万 | -3.33% | - | 3.52 |
02/07 | 2,060 | 2,075 | 2,056 | 2,064 | +0.44% | 805,000 | 4076億4454万 | -1.9% | - | 3.58 |
02/06 | 2,060 | 2,063 | 2,045 | 2,055 | +0.49% | 1,027,500 | 4058億6702万 | -2.47% | - | 3.57 |
02/05 | 2,051 | 2,058 | 2,036 | 2,045 | +0.99% | 1,264,400 | 4038億9199万 | -3.26% | - | 3.55 |
02/04 | 1,983 | 2,025 | 1,979 | 2,025 | +2.02% | 1,200,400 | 3999億4195万 | -4.53% | - | 3.52 |
02/03 | 1,980 | 1,988 | 1,961 | 1,985 | -1% | 1,517,600 | 3920億4186万 | -6.72% | - | 3.45 |
01/31 | 1,998 | 2,019 | 1,998 | 2,005 | 0% | 933,300 | 3959億9191万 | -6.18% | - | 3.48 |
01/30 | 2,026 | 2,038 | 1,996 | 2,005 | -0.89% | 1,589,200 | 3959億9191万 | -6.57% | - | 3.48 |
01/29 | 2,035 | 2,043 | 2,013 | 2,023 | -0.1% | 870,900 | 3995億4695万 | -6.08% | - | 3.51 |
01/28 | 2,020 | 2,034 | 2,020 | 2,025 | -0.49% | 1,209,900 | 3999億4195万 | -6.29% | - | 3.52 |
01/27 | 2,020 | 2,059 | 2,015 | 2,035 | -1.69% | 1,489,400 | 4019億1697万 | -6.09% | - | 3.53 |
01/24 | 2,112 | 2,123 | 2,063 | 2,070 | -2.54% | 2,242,200 | 4088億2955万 | -4.78% | - | 3.59 |
01/23 | 2,147 | 2,153 | 2,121 | 2,124 | -2.12% | 1,768,300 | 4194億9467万 | -2.48% | - | 3.69 |
01/22 | 2,174 | 2,178 | 2,165 | 2,170 | 0% | 737,000 | 4285億7977万 | -0.41% | - | 3.77 |
01/21 | 2,179 | 2,179 | 2,153 | 2,170 | -0.32% | 667,100 | 4285億7977万 | -0.46% | - | 3.77 |
01/20 | 2,180 | 2,190 | 2,175 | 2,177 | -0.37% | 552,100 | 4299億6228万 | -0.18% | - | 3.78 |
01/17 | 2,189 | 2,191 | 2,179 | 2,185 | -0.14% | 797,300 | 4315億4230万 | +0.23% | - | 3.79 |
01/16 | 2,177 | 2,188 | 2,171 | 2,188 | +0.97% | 1,353,300 | 4321億3481万 | +0.37% | - | 3.8 |
01/15 | 2,164 | 2,179 | 2,157 | 2,167 | -0.32% | 964,700 | 4279億8726万 | -0.64% | - | 3.76 |
01/14 | 2,160 | 2,174 | 2,147 | 2,174 | +0.93% | 1,533,900 | 4293億6978万 | -0.46% | - | 3.77 |