PER
2019/10/17~2020/03/17
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 |
03/17 | 301 | 338 | 300 | 338 | +7.64% | 13,700 | 5億6902万 | -35.98% | - | 31.77 |
03/16 | 321 | 321 | 300 | 314 | -4.85% | 14,500 | 5億2861万 | -42.07% | - | 29.51 |
03/13 | 325 | 330 | 303 | 330 | -11.53% | 21,200 | 5億5555万 | -40.86% | - | 31.01 |
03/12 | 388 | 391 | 349 | 373 | -5.81% | 17,000 | 6億2794万 | -34.9% | - | 35.06 |
03/11 | 420 | 428 | 381 | 396 | -2.94% | 11,600 | 6億6666万 | -32.31% | - | 37.22 |
03/10 | 366 | 412 | 366 | 408 | -3.09% | 37,600 | 6億8686万 | -31.66% | - | 38.35 |
03/09 | 450 | 450 | 412 | 421 | -11.55% | 20,500 | 7億875万 | -30.87% | - | 39.57 |
03/06 | 474 | 480 | 468 | 476 | -3.84% | 9,900 | 8億134万 | -23.23% | - | 44.74 |
03/05 | 495 | 505 | 493 | 495 | -1.59% | 13,400 | 8億3333万 | -21.43% | - | 46.52 |
03/04 | 474 | 503 | 474 | 503 | +1% | 4,800 | 8億4680万 | -21.28% | - | 47.27 |
03/03 | 501 | 512 | 478 | 498 | +1.01% | 16,700 | 8億3838万 | -23.15% | - | 46.8 |
03/02 | 456 | 530 | 456 | 493 | +9.31% | 39,000 | 8億2996万 | -25.19% | - | 46.33 |
02/28 | 482 | 484 | 449 | 451 | -13.44% | 36,900 | 7億5925万 | -32.79% | - | 42.39 |
02/27 | 564 | 573 | 517 | 521 | -8.92% | 16,300 | 8億7710万 | -23.94% | - | 48.97 |
02/26 | 584 | 590 | 572 | 572 | -4.51% | 18,100 | 9億6296万 | -17.93% | - | 53.76 |
02/25 | 620 | 621 | 599 | 599 | -5.52% | 29,000 | 10億841万 | -15.16% | - | 56.3 |
02/21 | 619 | 634 | 619 | 634 | +1.44% | 3,800 | 10億6733万 | -11.33% | - | 59.59 |
02/20 | 636 | 636 | 619 | 625 | -1.42% | 17,600 | 10億2093万 | -13.43% | - | 56.99 |
02/19 | 631 | 634 | 621 | 634 | +1.93% | 8,200 | 10億3563万 | -13.03% | - | 57.82 |
02/18 | 665 | 665 | 619 | 622 | -6.47% | 34,900 | 10億1603万 | -15.6% | - | 56.72 |
02/17 | 694 | 694 | 661 | 665 | -5% | 22,000 | 10億8627万 | -10.74% | - | 60.64 |
02/14 | 727 | 740 | 700 | 700 | -2.64% | 23,200 | 11億4345万 | -6.67% | - | 63.83 |
02/13 | 714 | 728 | 711 | 719 | +1.7% | 13,200 | 11億7448万 | -4.77% | - | 65.57 |
02/12 | 703 | 714 | 701 | 707 | +1% | 10,100 | 11億5488万 | -6.85% | - | 64.47 |
02/10 | 700 | 716 | 700 | 700 | +0.29% | 12,200 | 11億4345万 | -8.38% | - | 63.83 |
02/07 | 724 | 724 | 698 | 698 | -1.97% | 7,800 | 11億4018万 | -9.35% | - | 63.65 |
02/06 | 697 | 729 | 697 | 712 | +2.3% | 26,700 | 11億6305万 | -8.37% | - | 64.93 |
02/05 | 705 | 706 | 690 | 696 | +1.16% | 10,400 | 11億3691万 | -11.11% | - | 63.47 |
02/04 | 695 | 702 | 688 | 688 | -0.72% | 10,600 | 11億2384万 | -12.8% | - | 62.74 |
02/03 | 681 | 707 | 681 | 693 | -1.84% | 19,200 | 11億3201万 | -12.83% | - | 63.2 |
01/31 | 700 | 752 | 697 | 706 | +0.86% | 15,800 | 11億5325万 | -11.97% | - | 64.38 |
01/30 | 713 | 716 | 700 | 700 | -2.37% | 15,300 | 11億4345万 | -13.47% | - | 63.83 |
01/29 | 723 | 731 | 711 | 717 | -0.83% | 8,100 | 11億7121万 | -12.24% | - | 65.38 |
01/28 | 710 | 732 | 707 | 723 | -1.36% | 20,800 | 11億8102万 | -12.47% | - | 65.93 |
01/27 | 763 | 764 | 700 | 733 | -4.93% | 33,000 | 11億9735万 | -12.22% | - | 66.84 |
01/24 | 790 | 790 | 768 | 771 | -2.41% | 22,900 | 12億5942万 | -8.65% | - | 70.31 |
01/23 | 806 | 806 | 790 | 790 | -1.99% | 30,400 | 12億9046万 | -7.39% | - | 72.04 |
01/22 | 808 | 811 | 805 | 806 | -0.25% | 9,600 | 13億1660万 | -6.39% | - | 73.5 |
01/21 | 808 | 814 | 807 | 808 | 0% | 15,300 | 13億1986万 | -6.91% | - | 73.68 |
01/20 | 810 | 819 | 808 | 808 | -0.25% | 13,800 | 13億1986万 | -7.76% | - | 73.68 |
01/17 | 816 | 821 | 808 | 810 | -0.25% | 14,900 | 13億2313万 | -8.37% | - | 73.87 |
01/16 | 812 | 815 | 810 | 812 | 0% | 16,600 | 13億2640万 | -8.97% | - | 74.05 |
01/15 | 813 | 819 | 810 | 812 | -1.1% | 13,400 | 13億2640万 | -9.68% | - | 74.05 |
01/14 | 827 | 827 | 810 | 821 | +0.24% | 13,500 | 13億4110万 | -9.48% | - | 74.87 |
01/10 | 809 | 819 | 806 | 819 | +1.11% | 19,200 | 13億3783万 | -10.39% | - | 74.69 |
01/09 | 821 | 821 | 810 | 810 | -0.74% | 22,300 | 13億2313万 | -12.15% | - | 73.87 |
01/08 | 830 | 831 | 803 | 816 | -1.69% | 28,100 | 13億3293万 | -12.35% | - | 74.41 |
01/07 | 828 | 841 | 828 | 830 | -0.12% | 18,800 | 13億5580万 | -11.8% | - | 75.69 |
01/06 | 845 | 845 | 825 | 831 | -1.66% | 30,900 | 13億5743万 | -13.44% | - | 75.78 |
2019 |
12/30 | 855 | 855 | 837 | 845 | -1.97% | 26,900 | 13億8030万 | -14.04% | - | 77.06 |
12/27 | 858 | 865 | 854 | 862 | +0.58% | 18,300 | 14億807万 | -14.23% | - | 78.61 |
12/26 | 841 | 869 | 841 | 857 | +1.42% | 35,800 | 13億9990万 | -16.55% | - | 78.15 |
12/25 | 853 | 853 | 839 | 845 | +0.36% | 27,200 | 13億8030万 | -19.14% | - | 77.06 |
12/24 | 852 | 875 | 838 | 842 | -2.88% | 45,000 | 13億7540万 | -20.86% | - | 76.78 |
12/23 | 901 | 901 | 867 | 867 | -2.69% | 30,500 | 14億1624万 | -20.02% | - | 79.06 |
12/20 | 905 | 907 | 889 | 891 | -1.55% | 30,400 | 14億5544万 | -19.22% | - | 81.25 |
12/19 | 927 | 933 | 888 | 905 | -3.21% | 60,100 | 14億7831万 | -19.2% | - | 82.53 |
12/18 | 957 | 967 | 932 | 935 | -2.5% | 30,200 | 15億2732万 | -17.55% | - | 85.26 |
12/17 | 962 | 967 | 956 | 959 | +0.1% | 16,500 | 15億6652万 | -16.61% | - | 87.45 |
12/16 | 983 | 983 | 955 | 958 | -2.64% | 23,500 | 15億6489万 | -17.63% | - | 87.36 |
12/13 | 991 | 991 | 979 | 984 | +0.2% | 17,300 | 16億736万 | -16.26% | - | 89.73 |
12/12 | 1,000 | 1,000 | 976 | 982 | -2.09% | 34,900 | 16億409万 | -17.13% | - | 89.55 |
12/11 | 1,008 | 1,008 | 995 | 1,003 | -0.5% | 23,600 | 16億3840万 | -16.28% | - | 91.47 |
12/10 | 1,010 | 1,012 | 999 | 1,008 | +0.9% | 17,600 | 16億4656万 | -16.83% | - | 91.92 |
12/09 | 1,006 | 1,014 | 999 | 999 | -0.7% | 25,600 | 16億3186万 | -18.58% | - | 91.1 |
12/06 | 1,000 | 1,012 | 995 | 1,006 | +1.21% | 27,700 | 16億4330万 | -19.13% | - | 91.74 |
12/05 | 1,008 | 1,008 | 994 | 994 | -0.8% | 27,200 | 16億2369万 | -21.11% | - | 90.64 |
12/04 | 994 | 1,009 | 991 | 1,002 | -0.99% | 30,500 | 16億3676万 | -21.47% | - | 91.37 |
12/03 | 1,005 | 1,012 | 987 | 1,012 | 0% | 52,200 | 16億5310万 | -21.67% | - | 92.29 |
12/02 | 995 | 1,021 | 973 | 1,012 | -1.94% | 181,100 | 16億5310万 | -22.69% | - | 92.29 |
11/29 | 1,032 | 1,060 | 1,000 | 1,032 | -4% | 268,200 | 16億8577万 | -21.94% | - | 94.11 |
11/28 | 995 | 1,140 | 995 | 1,075 | -16.99% | 574,100 | 17億5601万 | -19.35% | - | 98.03 |
11/27 | 1,342 | 1,355 | 1,283 | 1,295 | -7.63% | 117,800 | 21億1538万 | -3.72% | - | 118.09 |
11/26 | 1,397 | 1,445 | 1,375 | 1,402 | -0.07% | 61,600 | 22億9016万 | +4.16% | - | 127.85 |
11/25 | 1,398 | 1,403 | 1,372 | 1,403 | +0.21% | 35,700 | 22億9180万 | +4.23% | - | 127.94 |
11/22 | 1,333 | 1,410 | 1,331 | 1,400 | +6.3% | 86,600 | 22億8690万 | +4.32% | - | 127.67 |
11/21 | 1,300 | 1,328 | 1,275 | 1,317 | +0.46% | 23,800 | 21億5131万 | -1.5% | - | 120.1 |
11/20 | 1,350 | 1,350 | 1,303 | 1,311 | -3.32% | 26,000 | 21億4151万 | -1.72% | - | 119.55 |
11/19 | 1,330 | 1,375 | 1,330 | 1,356 | +2.03% | 23,500 | 22億1502万 | +1.88% | - | 123.66 |
11/18 | 1,315 | 1,340 | 1,275 | 1,329 | +1.06% | 17,300 | 21億7092万 | +0.45% | - | 121.19 |
11/15 | 1,285 | 1,320 | 1,250 | 1,315 | +3.38% | 54,200 | 21億4805万 | -0.45% | - | 119.92 |
11/14 | 1,350 | 1,418 | 1,261 | 1,272 | -4.72% | 74,800 | 20億7781万 | -3.42% | - | 116 |
11/13 | 1,291 | 1,383 | 1,289 | 1,335 | +5.87% | 59,000 | 21億8072万 | +1.68% | - | 121.74 |
11/12 | 1,254 | 1,305 | 1,238 | 1,261 | +0.24% | 26,200 | 20億5984万 | -3.3% | - | 114.99 |
11/11 | 1,234 | 1,292 | 1,220 | 1,258 | +1.62% | 18,900 | 20億5494万 | -3.23% | - | 114.72 |
11/08 | 1,308 | 1,308 | 1,230 | 1,238 | -5.35% | 45,300 | 20億2227万 | -4.33% | - | 112.89 |
11/07 | 1,370 | 1,394 | 1,307 | 1,308 | -4.66% | 33,200 | 21億3661万 | +1.55% | - | 119.28 |
11/06 | 1,380 | 1,429 | 1,361 | 1,372 | -0.58% | 25,400 | 22億4116万 | +7.19% | - | 125.11 |
11/05 | 1,375 | 1,406 | 1,373 | 1,380 | -2.2% | 34,400 | 22億5423万 | +8.66% | - | 125.84 |
11/01 | 1,430 | 1,510 | 1,360 | 1,411 | +0.79% | 154,500 | 23億486万 | +11.98% | - | 128.67 |
10/31 | 1,438 | 1,570 | 1,388 | 1,400 | -0.99% | 158,900 | 22億8690万 | +12.18% | - | 127.67 |
10/30 | 1,389 | 1,414 | 1,350 | 1,414 | +0.78% | 30,300 | 23億976万 | +14.12% | - | 128.94 |
10/29 | 1,423 | 1,435 | 1,381 | 1,403 | -1.75% | 44,700 | 22億9180万 | +14.25% | - | 127.94 |
10/28 | 1,338 | 1,445 | 1,338 | 1,428 | +6.89% | 78,200 | 23億3263万 | +17.34% | - | 130.22 |
10/25 | 1,317 | 1,367 | 1,307 | 1,336 | +1.67% | 25,400 | 21億8235万 | +10.69% | - | 121.83 |
10/24 | 1,360 | 1,365 | 1,302 | 1,314 | -3.1% | 28,000 | 21億4641万 | +9.59% | - | 119.83 |
10/23 | 1,290 | 1,390 | 1,281 | 1,356 | +2.81% | 47,200 | 22億1502万 | +13.76% | - | 123.66 |
10/21 | 1,375 | 1,399 | 1,308 | 1,319 | -6.78% | 84,400 | 21億5458万 | +11.5% | - | 120.28 |
10/18 | 1,380 | 1,438 | 1,346 | 1,415 | +8.35% | 221,500 | 23億1140万 | +20.73% | - | 129.04 |
10/17 | 1,320 | 1,372 | 1,273 | 1,306 | +3.16% | 123,200 | 21億3335万 | +12.88% | - | 119.1 |