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 |
---|
2023 | 4/1, 株式分割 1→2 |
2020 |
03/31 | 859 | 859 | 810 | 830 | -3.38% | 40,400 | 228億5295万 | +7.73% | 14.54 | 2.18 |
03/30 | 850 | 860 | 831 | 859 | -1.89% | 47,800 | 236億5191万 | +11.06% | 15.05 | 2.26 |
03/27 | 854 | 875 | 837 | 875 | +3.49% | 84,400 | 241億649万 | +13.05% | 15.34 | 2.3 |
03/26 | 815 | 853 | 799 | 846 | +2.98% | 70,000 | 232億9376万 | +9.38% | 14.82 | 2.22 |
03/25 | 832 | 839 | 804 | 821 | 0% | 39,000 | 226億1877万 | +6.07% | 14.39 | 2.16 |
03/24 | 839 | 864 | 809 | 821 | -1.56% | 98,800 | 226億1877万 | +5.8% | 14.39 | 2.16 |
03/23 | 822 | 838 | 776 | 834 | +0.6% | 89,400 | 229億7693万 | +7.06% | 14.62 | 2.19 |
03/19 | 820 | 835 | 786 | 829 | +1.1% | 93,800 | 228億3918万 | +6.15% | 14.53 | 2.18 |
03/18 | 824 | 840 | 773 | 820 | -1.68% | 195,800 | 225億9122万 | +4.73% | 14.37 | 2.16 |
03/17 | 728 | 838 | 725 | 834 | +12.4% | 133,800 | 229億7693万 | +6.11% | 14.62 | 2.19 |
03/16 | 725 | 790 | 725 | 742 | +3.13% | 168,400 | 204億4230万 | -5.84% | 13 | 1.95 |
03/13 | 690 | 736 | 658 | 720 | -0.07% | 175,800 | 198億2242万 | -9.38% | 12.61 | 1.89 |
03/12 | 717 | 742 | 707 | 720 | +0.49% | 187,200 | 198億3620万 | -10.11% | 12.62 | 1.89 |
03/11 | 682 | 740 | 682 | 717 | +5.14% | 172,600 | 197億3977万 | -11.32% | 12.56 | 1.88 |
03/10 | 587 | 685 | 573 | 682 | +11.45% | 133,200 | 187億7551万 | -16.28% | 11.94 | 1.79 |
03/09 | 617 | 639 | 612 | 612 | -6.93% | 67,600 | 168億4699万 | -25.61% | 10.72 | 1.61 |
03/06 | 695 | 695 | 657 | 657 | -6.81% | 52,800 | 181億53万 | -21.03% | 11.51 | 1.73 |
03/05 | 727 | 727 | 702 | 705 | -1.47% | 27,000 | 194億2294万 | -16.17% | 12.36 | 1.85 |
03/04 | 700 | 720 | 700 | 716 | +0.77% | 31,200 | 197億1222万 | -15.63% | 12.54 | 1.88 |
03/03 | 757 | 757 | 710 | 710 | -4.25% | 50,400 | 195億6069万 | -16.86% | 12.44 | 1.87 |
03/02 | 703 | 751 | 700 | 742 | +4.81% | 54,200 | 204億2853万 | -13.88% | 13 | 1.95 |
02/28 | 781 | 786 | 700 | 708 | -11.62% | 118,000 | 194億9182万 | -18.4% | 12.4 | 1.86 |
02/27 | 819 | 819 | 798 | 801 | -2.56% | 39,000 | 220億5399万 | -8.41% | 14.03 | 2.11 |
02/26 | 820 | 826 | 809 | 822 | -2.72% | 46,200 | 226億3255万 | -6.33% | 14.4 | 2.16 |
02/25 | 883 | 883 | 845 | 845 | -4.31% | 62,000 | 232億6620万 | -3.92% | 14.8 | 2.22 |
02/21 | 883 | 893 | 882 | 883 | -0.06% | 61,200 | 243億1312万 | +0.28% | 15.47 | 2.32 |
02/20 | 880 | 893 | 873 | 883 | +1.55% | 61,200 | 243億2689万 | +0.46% | 15.48 | 2.32 |
02/19 | 865 | 872 | 862 | 870 | +0.29% | 39,000 | 239億5496万 | -0.97% | 15.24 | 2.29 |
02/18 | 877 | 878 | 865 | 867 | -1.08% | 41,400 | 238億8609万 | -1.14% | 15.2 | 2.28 |
02/17 | 873 | 882 | 873 | 877 | -0.51% | 16,200 | 241億4781万 | -0.06% | 15.36 | 2.31 |
02/14 | 863 | 888 | 863 | 881 | +0.11% | 36,600 | 242億7179万 | +0.46% | 15.44 | 2.32 |
02/13 | 890 | 890 | 877 | 880 | -1.01% | 20,000 | 242億4424万 | +0.46% | 15.42 | 2.31 |
02/12 | 890 | 893 | 885 | 889 | +0.62% | 25,800 | 244億9219万 | +1.48% | 15.58 | 2.34 |
02/10 | 894 | 894 | 884 | 884 | -1.28% | 14,200 | 243億4067万 | +0.86% | 15.48 | 2.32 |
02/07 | 874 | 897 | 871 | 895 | +0.17% | 64,000 | 246億5749万 | +2.05% | 15.69 | 2.35 |
02/06 | 891 | 905 | 891 | 894 | +0.39% | 33,800 | 246億1617万 | +1.88% | 15.66 | 2.35 |
02/05 | 886 | 904 | 886 | 890 | +0.51% | 35,200 | 245億1974万 | +1.37% | 15.6 | 2.34 |
02/04 | 889 | 890 | 882 | 886 | +1.2% | 20,000 | 243億9577万 | +0.74% | 15.52 | 2.33 |
02/03 | 866 | 883 | 866 | 875 | -1.19% | 21,400 | 241億649万 | -0.57% | 15.34 | 2.3 |
01/31 | 865 | 888 | 865 | 886 | +1.61% | 32,600 | 243億9577万 | +0.51% | 15.52 | 2.33 |
01/30 | 875 | 877 | 863 | 872 | -0.34% | 65,800 | 240億1006万 | -1.3% | 15.27 | 2.29 |
01/29 | 873 | 875 | 866 | 875 | +0.23% | 34,200 | 240億9271万 | -1.07% | 15.33 | 2.3 |
01/28 | 857 | 877 | 855 | 873 | +0.52% | 28,000 | 240億3761万 | -1.41% | 15.29 | 2.3 |
01/27 | 866 | 881 | 862 | 868 | -1.92% | 48,800 | 239億1364万 | -2.14% | 15.21 | 2.28 |
01/24 | 883 | 888 | 881 | 885 | 0% | 27,000 | 243億8199万 | -0.34% | 15.51 | 2.33 |
01/23 | 885 | 891 | 881 | 885 | +0.06% | 34,000 | 243億8199万 | -0.45% | 15.51 | 2.33 |
01/22 | 882 | 900 | 879 | 885 | +0.34% | 37,800 | 243億6822万 | -0.62% | 15.5 | 2.33 |
01/21 | 874 | 882 | 874 | 882 | +1.15% | 35,600 | 242億8557万 | -0.96% | 15.45 | 2.32 |
01/20 | 867 | 875 | 866 | 872 | +0.23% | 44,600 | 240億1006万 | -2.19% | 15.27 | 2.29 |
01/17 | 870 | 871 | 857 | 870 | +0.29% | 80,600 | 239億5496万 | -2.52% | 15.24 | 2.29 |
01/16 | 900 | 900 | 857 | 867 | +1.76% | 210,000 | 238億8609万 | -2.91% | 15.2 | 2.28 |
01/15 | 851 | 853 | 839 | 852 | +0.06% | 34,400 | 234億7283万 | -4.7% | 14.93 | 2.24 |
01/14 | 858 | 858 | 846 | 852 | -0.29% | 23,800 | 234億5906万 | -4.86% | 14.92 | 2.24 |
01/10 | 870 | 870 | 847 | 854 | -2.12% | 29,800 | 235億2793万 | -4.69% | 14.97 | 2.25 |
01/09 | 868 | 873 | 864 | 873 | +0.69% | 19,400 | 240億3761万 | -2.84% | 15.29 | 2.3 |
01/08 | 882 | 882 | 862 | 867 | -2.09% | 51,200 | 238億7231万 | -3.62% | 15.19 | 2.28 |
01/07 | 885 | 893 | 880 | 885 | +0.34% | 22,600 | 243億8199万 | -1.67% | 15.51 | 2.33 |
01/06 | 882 | 891 | 868 | 882 | -2.7% | 26,000 | 242億9934万 | -2.11% | 15.46 | 2.32 |
2019 |
12/30 | 900 | 907 | 878 | 907 | +0.83% | 28,600 | 249億7432万 | +0.5% | 15.89 | 2.38 |
12/27 | 913 | 914 | 899 | 899 | -1.48% | 15,600 | 247億6769万 | -0.44% | 15.76 | 2.36 |
12/26 | 911 | 913 | 894 | 913 | +0.72% | 21,400 | 251億3962万 | +1.05% | 15.99 | 2.4 |
12/25 | 916 | 916 | 905 | 906 | -1.04% | 15,000 | 249億6055万 | +0.33% | 15.88 | 2.38 |
12/24 | 918 | 918 | 911 | 916 | -0.05% | 11,600 | 252億2227万 | +1.38% | 16.05 | 2.41 |
12/23 | 923 | 925 | 914 | 916 | -0.76% | 13,200 | 252億3605万 | +1.44% | 16.05 | 2.41 |
12/20 | 904 | 925 | 898 | 923 | +2.16% | 38,000 | 254億2890万 | +2.33% | 16.18 | 2.43 |
12/19 | 907 | 910 | 900 | 904 | -0.22% | 16,000 | 248億9167万 | +0.28% | 15.83 | 2.38 |
12/18 | 911 | 911 | 896 | 906 | -0.88% | 24,800 | 249億4677万 | +0.61% | 15.87 | 2.38 |
12/17 | 910 | 914 | 904 | 914 | +1.33% | 27,800 | 251億6717万 | +1.61% | 16.01 | 2.4 |
12/16 | 900 | 912 | 900 | 902 | +0.22% | 28,400 | 248億3657万 | +0.28% | 15.8 | 2.37 |
12/13 | 903 | 909 | 896 | 900 | -0.28% | 44,200 | 247億8147万 | -0.06% | 15.76 | 2.37 |
12/12 | 906 | 906 | 895 | 902 | +0.33% | 12,600 | 248億5035万 | +0.22% | 15.81 | 2.37 |
12/11 | 912 | 912 | 899 | 899 | -0.72% | 17,000 | 247億6769万 | 0% | 15.76 | 2.36 |
12/10 | 902 | 913 | 901 | 906 | +0.5% | 21,600 | 249億4677万 | +0.72% | 15.87 | 2.38 |
12/09 | 900 | 903 | 893 | 901 | +1.12% | 22,800 | 248億2280万 | +0.11% | 15.79 | 2.37 |
12/06 | 878 | 898 | 877 | 891 | +0.91% | 23,200 | 245億4729万 | -1.11% | 15.62 | 2.34 |
12/05 | 894 | 895 | 882 | 883 | -0.56% | 9,800 | 243億2689万 | -2.21% | 15.48 | 2.32 |
12/04 | 873 | 891 | 869 | 888 | +1.78% | 15,600 | 244億6464万 | -1.88% | 15.56 | 2.34 |
12/03 | 892 | 892 | 867 | 873 | -2.19% | 27,000 | 240億3761万 | -3.7% | 15.29 | 2.3 |
12/02 | 898 | 899 | 888 | 892 | -0.94% | 10,000 | 245億7484万 | -1.76% | 15.63 | 2.35 |
11/29 | 905 | 910 | 898 | 901 | -0.39% | 5,800 | 248億902万 | -0.94% | 15.78 | 2.37 |
11/28 | 909 | 909 | 900 | 904 | -0.5% | 9,200 | 249億545万 | -0.55% | 15.84 | 2.38 |
11/27 | 915 | 915 | 904 | 909 | -0.16% | 14,000 | 250億2942万 | +0.06% | 15.92 | 2.39 |
11/26 | 918 | 919 | 906 | 910 | 0% | 15,000 | 250億7075万 | +0.33% | 15.95 | 2.39 |
11/25 | 913 | 923 | 910 | 910 | -0.33% | 13,800 | 250億7075万 | +0.44% | 15.95 | 2.39 |
11/22 | 911 | 924 | 906 | 913 | +1.16% | 25,200 | 251億5340万 | +0.77% | 16 | 2.4 |
11/21 | 910 | 910 | 876 | 903 | -0.82% | 22,200 | 248億6412万 | -0.06% | 15.82 | 2.37 |
11/20 | 915 | 922 | 908 | 910 | +0.17% | 24,000 | 250億7075万 | +1.22% | 15.95 | 2.39 |
11/19 | 914 | 914 | 903 | 909 | 0% | 5,000 | 250億2942万 | +1.4% | 15.92 | 2.39 |
11/18 | 892 | 914 | 891 | 909 | +2.31% | 12,400 | 250億2942万 | +1.85% | 15.92 | 2.39 |
11/15 | 875 | 891 | 874 | 888 | +1.37% | 18,800 | 244億6464万 | 0% | 15.56 | 2.34 |
11/14 | 890 | 890 | 875 | 876 | -2.01% | 28,600 | 241億3404万 | -1.02% | 15.35 | 2.3 |
11/13 | 914 | 916 | 892 | 894 | -2.24% | 26,400 | 246億2994万 | +1.36% | 15.67 | 2.35 |
11/12 | 902 | 927 | 902 | 915 | +0.72% | 24,200 | 251億9472万 | +4.04% | 16.03 | 2.41 |
11/11 | 910 | 931 | 900 | 908 | +0.94% | 56,200 | 250億1565万 | +3.89% | 15.91 | 2.39 |
11/08 | 900 | 909 | 895 | 900 | +0.45% | 14,200 | 247億8147万 | +3.39% | 15.76 | 2.37 |
11/07 | 897 | 903 | 893 | 896 | -0.33% | 10,400 | 246億7127万 | +3.17% | 15.69 | 2.36 |
11/06 | 917 | 917 | 896 | 899 | -1.75% | 17,400 | 247億5392万 | +3.99% | 15.75 | 2.36 |
11/05 | 927 | 944 | 904 | 915 | -1.19% | 18,200 | 251億9472万 | +6.09% | 16.03 | 2.41 |
11/01 | 943 | 963 | 926 | 926 | -2.32% | 16,800 | 254億9778万 | +7.74% | 16.22 | 2.43 |
10/31 | 933 | 971 | 933 | 948 | +1.61% | 64,200 | 261億388万 | +10.82% | 16.61 | 2.49 |