PER
2019/10/31~2020/03/31
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2020 |
03/31 | 2,308 | 2,323 | 2,213 | 2,213 | -4.01% | 910,000 | 2249億4354万 | +3.97% | 17.69 | 2.05 |
03/30 | 2,245 | 2,308 | 2,175 | 2,305 | +0.88% | 708,400 | 2343億4796万 | +8.11% | 18.43 | 2.14 |
03/27 | 2,273 | 2,285 | 2,208 | 2,285 | +5.42% | 599,400 | 2323億1457万 | +7.18% | 18.27 | 2.12 |
03/26 | 2,113 | 2,188 | 2,068 | 2,168 | +3.34% | 724,200 | 2203億6842万 | +1.57% | 17.33 | 2.01 |
03/25 | 2,125 | 2,145 | 2,040 | 2,098 | +3.84% | 942,600 | 2132億5156万 | -1.94% | 16.77 | 1.94 |
03/24 | 1,945 | 2,028 | 1,930 | 2,020 | +6.46% | 679,000 | 2053億7218万 | -6% | 16.15 | 1.87 |
03/23 | 1,958 | 1,965 | 1,868 | 1,898 | -6.53% | 948,800 | 1929億1768万 | -12.32% | 15.17 | 1.76 |
03/19 | 2,058 | 2,105 | 1,998 | 2,030 | +1.88% | 1,796,600 | 2063億8888万 | -7.09% | 16.23 | 1.88 |
03/18 | 1,918 | 2,065 | 1,915 | 1,993 | +4.18% | 1,183,200 | 2025億7627万 | -9.56% | 15.93 | 1.85 |
03/17 | 1,768 | 1,923 | 1,750 | 1,913 | +6.25% | 1,300,800 | 1944億4272万 | -14.01% | 15.29 | 1.77 |
03/16 | 1,833 | 1,873 | 1,790 | 1,800 | -5.39% | 1,128,200 | 1830億492万 | -20% | 14.39 | 1.67 |
03/13 | 1,918 | 1,950 | 1,848 | 1,903 | -7.08% | 1,023,800 | 1934億2603万 | -16.56% | 15.21 | 1.76 |
03/12 | 2,095 | 2,095 | 2,015 | 2,048 | -3.31% | 650,000 | 2081億6809万 | -11.09% | 16.37 | 1.9 |
03/11 | 2,173 | 2,198 | 2,110 | 2,118 | -3.09% | 727,600 | 2152億8495万 | -8.69% | 16.93 | 1.96 |
03/10 | 2,113 | 2,195 | 2,048 | 2,185 | +3.43% | 869,200 | 2221億4763万 | -6.26% | 17.47 | 2.03 |
03/09 | 2,163 | 2,170 | 2,085 | 2,113 | -5.06% | 739,800 | 2147億7660万 | -9.84% | 16.89 | 1.96 |
03/06 | 2,210 | 2,228 | 2,185 | 2,225 | 0% | 626,000 | 2262億1441万 | -5.64% | 17.79 | 2.06 |
03/05 | 2,245 | 2,245 | 2,208 | 2,225 | +0.45% | 389,000 | 2262億1441万 | -6.12% | 17.79 | 2.06 |
03/04 | 2,200 | 2,253 | 2,193 | 2,215 | -0.34% | 739,800 | 2251億9772万 | -6.93% | 17.71 | 2.05 |
03/03 | 2,288 | 2,293 | 2,220 | 2,223 | -1.44% | 784,400 | 2259億6024万 | -7.09% | 17.77 | 2.06 |
03/02 | 2,168 | 2,275 | 2,165 | 2,255 | +2.97% | 687,800 | 2292億6449万 | -6.28% | 18.03 | 2.09 |
02/28 | 2,225 | 2,248 | 2,178 | 2,190 | -3.1% | 697,600 | 2226億5598万 | -9.43% | 17.51 | 2.03 |
02/27 | 2,265 | 2,273 | 2,233 | 2,260 | -0.33% | 719,400 | 2297億7284万 | -7.15% | 18.07 | 2.09 |
02/26 | 2,243 | 2,275 | 2,225 | 2,268 | +0.44% | 706,600 | 2305億3536万 | -7.26% | 18.13 | 2.1 |
02/25 | 2,280 | 2,293 | 2,233 | 2,258 | -2.27% | 848,600 | 2295億1867万 | -8.08% | 18.05 | 2.09 |
02/21 | 2,303 | 2,325 | 2,290 | 2,310 | -0.22% | 396,000 | 2348億5631万 | -6.33% | 18.47 | 2.14 |
02/20 | 2,318 | 2,323 | 2,270 | 2,315 | -0.11% | 532,400 | 2353億6466万 | -6.46% | 18.51 | 2.15 |
02/19 | 2,323 | 2,330 | 2,298 | 2,318 | +0.65% | 405,800 | 2356億1883万 | -6.67% | 18.53 | 2.15 |
02/18 | 2,325 | 2,330 | 2,290 | 2,303 | -1.5% | 362,400 | 2340億9379万 | -7.53% | 18.41 | 2.13 |
02/17 | 2,343 | 2,348 | 2,323 | 2,338 | -2.3% | 366,200 | 2376億5222万 | -6.46% | 18.69 | 2.17 |
02/14 | 2,430 | 2,430 | 2,380 | 2,393 | -1.44% | 368,400 | 2432億4403万 | -4.57% | 19.13 | 2.22 |
02/13 | 2,465 | 2,468 | 2,420 | 2,428 | -2.02% | 316,200 | 2468億246万 | -3.36% | 19.4 | 2.25 |
02/12 | 2,575 | 2,575 | 2,455 | 2,478 | -2.27% | 546,400 | 2518億8593万 | -1.57% | 19.8 | 2.3 |
02/10 | 2,493 | 2,555 | 2,423 | 2,535 | -0.59% | 755,800 | 2577億3192万 | +0.72% | 20.26 | 2.35 |
02/07 | 2,575 | 2,585 | 2,525 | 2,550 | +0.39% | 285,800 | 2592億5697万 | +1.35% | 20.38 | 2.36 |
02/06 | 2,525 | 2,545 | 2,505 | 2,540 | +2.11% | 233,800 | 2582億4027万 | +0.95% | 20.3 | 2.35 |
02/05 | 2,475 | 2,498 | 2,470 | 2,488 | +1.95% | 393,400 | 2529億263万 | -1.09% | 19.88 | 2.31 |
02/04 | 2,408 | 2,443 | 2,408 | 2,440 | +0.31% | 324,200 | 2480億7333万 | -3.1% | 19.5 | 2.26 |
02/03 | 2,435 | 2,453 | 2,420 | 2,433 | -1.52% | 347,800 | 2473億1081万 | -3.59% | 19.44 | 2.25 |
01/31 | 2,480 | 2,510 | 2,458 | 2,470 | -1.4% | 446,400 | 2511億2341万 | -2.26% | 19.74 | 2.29 |
01/30 | 2,470 | 2,520 | 2,460 | 2,505 | 0% | 502,400 | 2546億8184万 | -1.03% | 20.02 | 2.32 |
01/29 | 2,473 | 2,515 | 2,460 | 2,505 | +0.7% | 219,800 | 2546億8184万 | -1.03% | 20.02 | 2.32 |
01/28 | 2,500 | 2,520 | 2,473 | 2,488 | -1.09% | 413,600 | 2529億263万 | -1.72% | 19.88 | 2.31 |
01/27 | 2,525 | 2,535 | 2,500 | 2,515 | -1.76% | 275,800 | 2556億9854万 | -0.47% | 20.1 | 2.33 |
01/24 | 2,575 | 2,580 | 2,550 | 2,560 | -0.39% | 174,000 | 2602億7366万 | +1.47% | 20.46 | 2.37 |
01/23 | 2,575 | 2,590 | 2,565 | 2,570 | -0.19% | 158,400 | 2612億9035万 | +2.15% | 20.54 | 2.38 |
01/22 | 2,560 | 2,580 | 2,555 | 2,575 | +0.98% | 202,200 | 2617億9870万 | +2.67% | 20.58 | 2.39 |
01/21 | 2,555 | 2,565 | 2,535 | 2,550 | +0.59% | 256,200 | 2592億5697万 | +2.04% | 20.38 | 2.36 |
01/20 | 2,520 | 2,550 | 2,520 | 2,535 | +0.6% | 105,600 | 2577億3192万 | +1.81% | 20.26 | 2.35 |
01/17 | 2,520 | 2,535 | 2,510 | 2,520 | 0% | 179,200 | 2562億688万 | +1.57% | 20.14 | 2.34 |
01/16 | 2,555 | 2,555 | 2,515 | 2,520 | +0.2% | 176,600 | 2562億688万 | +1.9% | 20.14 | 2.34 |
01/15 | 2,520 | 2,525 | 2,500 | 2,515 | +0.2% | 240,000 | 2556億9854万 | +1.99% | 20.1 | 2.33 |
01/14 | 2,500 | 2,520 | 2,493 | 2,510 | 0% | 271,200 | 2551億9019万 | +2.12% | 20.06 | 2.33 |
01/10 | 2,540 | 2,540 | 2,500 | 2,510 | -1.18% | 251,200 | 2551億9019万 | +2.45% | 20.06 | 2.33 |
01/09 | 2,550 | 2,585 | 2,525 | 2,540 | +0.4% | 387,200 | 2582億4027万 | +4.06% | 20.3 | 2.35 |
01/08 | 2,540 | 2,540 | 2,480 | 2,530 | -0.2% | 281,400 | 2572億2358万 | +4.07% | 20.22 | 2.35 |
01/07 | 2,525 | 2,535 | 2,510 | 2,535 | +2.42% | 259,200 | 2577億3192万 | +4.71% | 20.26 | 2.35 |
01/06 | 2,478 | 2,490 | 2,458 | 2,475 | -1.98% | 388,600 | 2516億3176万 | +2.61% | 19.78 | 2.29 |
2019 |
12/30 | 2,555 | 2,555 | 2,500 | 2,525 | -0.59% | 219,800 | 2567億1523万 | +4.9% | 20.18 | 2.34 |
12/27 | 2,555 | 2,565 | 2,535 | 2,540 | +0.4% | 128,000 | 2582億4027万 | +5.75% | 20.3 | 2.35 |
12/26 | 2,525 | 2,535 | 2,515 | 2,530 | -0.59% | 174,200 | 2572億2358万 | +5.64% | 20.22 | 2.35 |
12/25 | 2,560 | 2,560 | 2,535 | 2,545 | -0.78% | 120,800 | 2587億4862万 | +6.53% | 20.34 | 2.36 |
12/24 | 2,575 | 2,580 | 2,545 | 2,565 | +0.98% | 166,600 | 2607億8201万 | +7.86% | 20.5 | 2.38 |
12/23 | 2,565 | 2,565 | 2,505 | 2,540 | -1.17% | 219,000 | 2582億4027万 | +7.31% | 20.3 | 2.35 |
12/20 | 2,525 | 2,570 | 2,510 | 2,570 | +2.39% | 507,400 | 2612億9035万 | +8.94% | 20.54 | 2.38 |
12/19 | 2,495 | 2,535 | 2,490 | 2,510 | +0.7% | 439,400 | 2551億9019万 | +6.72% | 20.06 | 2.33 |
12/18 | 2,425 | 2,495 | 2,425 | 2,493 | +3.64% | 689,000 | 2534億1097万 | +6.24% | 19.92 | 2.31 |
12/17 | 2,408 | 2,410 | 2,383 | 2,405 | +0.42% | 293,800 | 2445億1490万 | +2.73% | 19.22 | 2.23 |
12/16 | 2,370 | 2,403 | 2,365 | 2,395 | +0.31% | 288,800 | 2434億9821万 | +2.31% | 19.15 | 2.22 |
12/13 | 2,413 | 2,423 | 2,373 | 2,388 | +0.1% | 570,200 | 2427億3569万 | +2.07% | 19.09 | 2.21 |
12/12 | 2,350 | 2,393 | 2,345 | 2,385 | +1.6% | 435,200 | 2424億8151万 | +2.05% | 19.07 | 2.21 |
12/11 | 2,323 | 2,355 | 2,310 | 2,348 | +1.51% | 386,200 | 2386億6891万 | +0.54% | 18.77 | 2.18 |
12/10 | 2,313 | 2,320 | 2,298 | 2,313 | -0.75% | 291,400 | 2351億1048万 | -0.88% | 18.49 | 2.14 |
12/09 | 2,325 | 2,330 | 2,295 | 2,330 | +0.87% | 157,600 | 2368億8970万 | -0.17% | 18.63 | 2.16 |
12/06 | 2,310 | 2,333 | 2,308 | 2,310 | -1.18% | 219,200 | 2348億5631万 | -0.99% | 18.47 | 2.14 |
12/05 | 2,338 | 2,348 | 2,295 | 2,338 | +0.54% | 509,800 | 2376億5222万 | +0.19% | 18.69 | 2.17 |
12/04 | 2,298 | 2,340 | 2,280 | 2,325 | +0.76% | 641,200 | 2363億8135万 | -0.39% | 18.59 | 2.16 |
12/03 | 2,278 | 2,315 | 2,273 | 2,308 | +0.76% | 371,200 | 2346億214万 | -1.09% | 18.45 | 2.14 |
12/02 | 2,298 | 2,308 | 2,280 | 2,290 | +0.77% | 243,600 | 2328億2292万 | -1.89% | 18.31 | 2.12 |
11/29 | 2,310 | 2,310 | 2,263 | 2,273 | -0.66% | 355,600 | 2310億4371万 | -2.63% | 18.17 | 2.11 |
11/28 | 2,323 | 2,328 | 2,273 | 2,288 | -1.61% | 391,600 | 2325億6875万 | -2.03% | 18.29 | 2.12 |
11/27 | 2,350 | 2,350 | 2,325 | 2,325 | -0.85% | 389,800 | 2363億8135万 | -0.39% | 18.59 | 2.16 |
11/26 | 2,395 | 2,395 | 2,340 | 2,345 | -1.78% | 283,400 | 2384億1474万 | +0.6% | 18.75 | 2.17 |
11/25 | 2,415 | 2,420 | 2,380 | 2,388 | +0.21% | 284,200 | 2427億3569万 | +2.38% | 19.09 | 2.21 |
11/22 | 2,363 | 2,410 | 2,358 | 2,383 | +1.06% | 646,800 | 2422億2734万 | +2.3% | 19.05 | 2.21 |
11/21 | 2,315 | 2,358 | 2,313 | 2,358 | +2.84% | 694,800 | 2396億8561万 | +1.44% | 18.85 | 2.19 |
11/20 | 2,283 | 2,303 | 2,260 | 2,293 | +1.1% | 865,200 | 2330億7709万 | -1.31% | 18.33 | 2.13 |
11/19 | 2,310 | 2,325 | 2,255 | 2,268 | -4.02% | 1,021,400 | 2305億3536万 | -2.39% | 18.13 | 2.1 |
11/18 | 2,373 | 2,373 | 2,353 | 2,363 | -0.53% | 405,200 | 2401億9395万 | +1.66% | 18.89 | 2.19 |
11/15 | 2,353 | 2,390 | 2,338 | 2,375 | +0.32% | 534,200 | 2414億6482万 | +2.33% | 18.99 | 2.2 |
11/14 | 2,363 | 2,393 | 2,355 | 2,368 | +0.21% | 829,400 | 2407億230万 | +2.18% | 18.93 | 2.19 |
11/13 | 2,408 | 2,413 | 2,358 | 2,363 | -1.56% | 566,800 | 2401億9395万 | +2.23% | 18.89 | 2.19 |
11/12 | 2,345 | 2,410 | 2,345 | 2,400 | +1.59% | 722,800 | 2440億656万 | +4.08% | 19.19 | 2.22 |
11/11 | 2,363 | 2,375 | 2,333 | 2,363 | +1.29% | 1,019,400 | 2401億9395万 | +2.76% | 18.89 | 2.19 |
11/08 | 2,340 | 2,345 | 2,318 | 2,333 | +0.11% | 432,000 | 2371億4387万 | +1.59% | 18.65 | 2.16 |
11/07 | 2,310 | 2,345 | 2,308 | 2,330 | +1.75% | 470,200 | 2368億8970万 | +1.53% | 18.63 | 2.16 |
11/06 | 2,375 | 2,378 | 2,253 | 2,290 | -2.24% | 1,013,600 | 2328億2292万 | -0.17% | 18.31 | 2.12 |
11/05 | 2,303 | 2,363 | 2,288 | 2,343 | +1.63% | 548,800 | 2381億6056万 | +2.07% | 18.73 | 2.17 |
11/01 | 2,298 | 2,325 | 2,298 | 2,305 | -0.43% | 300,800 | 2343億4796万 | +0.39% | 18.43 | 2.14 |
10/31 | 2,370 | 2,373 | 2,308 | 2,315 | -2.11% | 564,800 | 2353億6466万 | +0.7% | 18.51 | 2.15 |