PER
2020/03/02~2020/07/29
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 |
07/29 | 630 | 631 | 630 | 631 | +0.32% | 2,900 | 104億6138万 | -2.47% | 18.06 | 0.21 |
07/28 | 642 | 642 | 622 | 629 | -2.02% | 7,900 | 104億2822万 | -2.93% | 18 | 0.21 |
07/27 | 642 | 644 | 642 | 642 | 0% | 1,700 | 106億4375万 | -1.23% | 18.37 | 0.22 |
07/22 | 645 | 645 | 641 | 642 | -0.47% | 3,100 | 106億4375万 | -1.38% | 18.37 | 0.22 |
07/21 | 645 | 645 | 645 | 645 | +0.47% | 1,600 | 106億9349万 | -1.07% | 18.46 | 0.22 |
07/20 | 642 | 642 | 639 | 642 | 0% | 5,000 | 106億4375万 | -1.53% | 18.37 | 0.22 |
07/17 | 645 | 645 | 642 | 642 | -0.16% | 400 | 106億4375万 | -1.53% | 18.37 | 0.22 |
07/16 | 641 | 643 | 641 | 643 | +0.31% | 800 | 106億6033万 | -1.38% | 18.4 | 0.22 |
07/15 | 654 | 654 | 640 | 641 | 0% | 2,300 | 106億2717万 | -1.84% | 18.35 | 0.22 |
07/14 | 640 | 650 | 639 | 641 | -0.62% | 6,700 | 106億2717万 | -1.99% | 18.35 | 0.22 |
07/13 | 647 | 647 | 644 | 645 | +0.62% | 3,000 | 106億9349万 | -1.53% | 18.46 | 0.22 |
07/10 | 650 | 650 | 641 | 641 | -1.38% | 6,900 | 106億2717万 | -2.14% | 18.35 | 0.22 |
07/09 | 651 | 653 | 650 | 650 | -0.61% | 1,000 | 107億7638万 | -0.91% | 18.6 | 0.22 |
07/08 | 652 | 654 | 651 | 654 | +0.31% | 1,500 | 108億4270万 | -0.46% | 18.72 | 0.22 |
07/07 | 656 | 663 | 650 | 652 | -0.15% | 2,400 | 108億954万 | -0.76% | 18.66 | 0.22 |
07/06 | 648 | 662 | 648 | 653 | +0.46% | 1,000 | 108億2612万 | -0.61% | 18.69 | 0.22 |
07/03 | 648 | 650 | 646 | 650 | +0.15% | 11,900 | 107億7638万 | -1.22% | 18.6 | 0.22 |
07/02 | 652 | 655 | 649 | 649 | -1.07% | 3,500 | 107億5980万 | -1.37% | 18.57 | 0.22 |
06/30 | 652 | 667 | 650 | 656 | +1.55% | 1,600 | 108億7586万 | -0.15% | 18.77 | 0.22 |
06/29 | 654 | 659 | 646 | 646 | -0.92% | 4,400 | 107億1007万 | -1.52% | 18.49 | 0.22 |
06/26 | 663 | 667 | 648 | 652 | -1.51% | 7,100 | 108億954万 | -0.61% | 18.66 | 0.22 |
06/25 | 651 | 662 | 650 | 662 | +1.38% | 5,600 | 109億7533万 | +1.07% | 18.95 | 0.22 |
06/24 | 654 | 655 | 653 | 653 | -0.31% | 1,800 | 108億2612万 | -0.15% | 18.69 | 0.22 |
06/23 | 656 | 658 | 655 | 655 | -0.61% | 1,100 | 108億5928万 | +0.15% | 18.75 | 0.22 |
06/22 | 660 | 660 | 655 | 659 | -0.75% | 1,500 | 109億2560万 | +0.92% | 18.86 | 0.22 |
06/19 | 664 | 664 | 664 | 664 | -0.15% | 500 | 110億849万 | +1.84% | 19 | 0.22 |
06/18 | 667 | 667 | 665 | 665 | -0.3% | 1,200 | 110億2507万 | +2.15% | 19.03 | 0.23 |
06/17 | 667 | 667 | 667 | 667 | 0% | 1,000 | 110億5823万 | +2.62% | 19.09 | 0.23 |
06/16 | 655 | 667 | 649 | 667 | +4.22% | 6,600 | 110億5823万 | +2.77% | 19.09 | 0.23 |
06/15 | 649 | 650 | 640 | 640 | -1.39% | 4,000 | 106億1059万 | -1.39% | 18.32 | 0.22 |
06/12 | 634 | 649 | 634 | 649 | -0.76% | 3,900 | 107億5980万 | 0% | 18.57 | 0.22 |
06/11 | 660 | 663 | 654 | 654 | -1.51% | 5,200 | 108億4270万 | +0.93% | 18.72 | 0.22 |
06/10 | 661 | 664 | 655 | 664 | +0.45% | 4,300 | 110億849万 | +2.63% | 19 | 0.22 |
06/09 | 660 | 664 | 658 | 661 | +0.46% | 4,500 | 109億5875万 | +2.32% | 18.92 | 0.22 |
06/08 | 665 | 665 | 658 | 658 | -1.05% | 8,300 | 109億902万 | +2.02% | 18.83 | 0.22 |
06/05 | 668 | 668 | 658 | 665 | 0% | 3,300 | 110億2507万 | +3.26% | 19.03 | 0.23 |
06/04 | 668 | 668 | 659 | 665 | +0.61% | 1,600 | 110億2507万 | +3.58% | 19.03 | 0.23 |
06/03 | 663 | 663 | 655 | 661 | +1.07% | 3,400 | 109億5875万 | +3.12% | 18.92 | 0.22 |
06/02 | 662 | 665 | 654 | 654 | -1.21% | 4,000 | 108億4270万 | +2.35% | 18.72 | 0.22 |
06/01 | 665 | 666 | 660 | 662 | 0% | 2,200 | 109億7533万 | +3.92% | 18.95 | 0.22 |
05/29 | 650 | 662 | 646 | 662 | +1.53% | 3,600 | 109億7533万 | +4.25% | 18.95 | 0.22 |
05/28 | 642 | 674 | 634 | 652 | +1.88% | 26,800 | 108億954万 | +3% | 18.66 | 0.22 |
05/27 | 633 | 642 | 633 | 640 | +1.43% | 5,600 | 106億1059万 | +1.27% | 18.32 | 0.22 |
05/26 | 634 | 635 | 628 | 631 | -0.47% | 17,400 | 104億6138万 | +0.16% | 18.06 | 0.21 |
05/25 | 635 | 636 | 633 | 634 | -0.16% | 3,700 | 105億1112万 | +0.63% | 18.14 | 0.21 |
05/22 | 635 | 635 | 632 | 635 | -0.47% | 6,400 | 105億2770万 | +0.79% | 18.17 | 0.22 |
05/21 | 635 | 640 | 635 | 638 | -0.47% | 2,100 | 105億7744万 | +1.11% | 18.26 | 0.22 |
05/20 | 637 | 641 | 632 | 641 | +1.26% | 3,700 | 106億2717万 | +1.58% | 18.35 | 0.22 |
05/19 | 640 | 642 | 631 | 633 | +0.16% | 2,600 | 104億9454万 | +0.32% | 18.12 | 0.21 |
05/18 | 636 | 644 | 632 | 632 | -0.47% | 2,700 | 104億7796万 | +0.16% | 18.09 | 0.21 |
05/15 | 645 | 645 | 635 | 635 | -1.55% | 6,000 | 105億2770万 | +0.63% | 18.17 | 0.22 |
05/14 | 659 | 659 | 645 | 645 | -1.07% | 4,000 | 106億9349万 | +2.06% | 18.46 | 0.22 |
05/13 | 652 | 659 | 652 | 652 | 0% | 2,000 | 108億954万 | +3.33% | 18.66 | 0.22 |
05/12 | 644 | 653 | 644 | 652 | +1.88% | 9,800 | 108億954万 | +3.33% | 18.66 | 0.22 |
05/11 | 640 | 646 | 636 | 640 | +0.79% | 4,600 | 106億1059万 | +1.59% | 18.32 | 0.22 |
05/08 | 634 | 639 | 634 | 635 | +0.16% | 12,900 | 105億2770万 | +0.47% | 18.17 | 0.22 |
05/07 | 640 | 640 | 632 | 634 | +0.63% | 3,500 | 105億1112万 | +0.32% | 18.14 | 0.21 |
05/01 | 638 | 641 | 629 | 630 | -0.94% | 27,300 | 104億4480万 | -0.63% | 18.03 | 0.21 |
04/30 | 636 | 640 | 632 | 636 | +0.63% | 5,600 | 105億4428万 | +0.16% | 18.2 | 0.22 |
04/28 | 627 | 637 | 627 | 632 | +0.8% | 5,100 | 104億7796万 | -0.78% | 18.09 | 0.21 |
04/27 | 632 | 635 | 617 | 627 | -0.79% | 7,900 | 103億9507万 | -1.72% | 17.94 | 0.21 |
04/24 | 612 | 632 | 610 | 632 | +3.27% | 11,300 | 104億7796万 | -0.94% | 18.09 | 0.21 |
04/23 | 610 | 622 | 609 | 612 | +0.82% | 4,800 | 101億4638万 | -4.08% | 17.52 | 0.21 |
04/22 | 615 | 615 | 607 | 607 | -0.65% | 2,500 | 100億6348万 | -4.86% | 17.37 | 0.21 |
04/21 | 615 | 618 | 609 | 611 | -0.49% | 4,800 | 101億2980万 | -4.53% | 17.49 | 0.21 |
04/20 | 611 | 614 | 605 | 614 | 0% | 11,300 | 101億7954万 | -4.21% | 17.57 | 0.21 |
04/17 | 619 | 619 | 601 | 614 | +1.32% | 14,000 | 101億7954万 | -4.36% | 17.57 | 0.21 |
04/16 | 625 | 625 | 606 | 606 | -3.81% | 57,800 | 100億4691万 | -6.05% | 17.34 | 0.21 |
04/15 | 635 | 635 | 630 | 630 | -0.79% | 6,100 | 104億4480万 | -3.08% | 18.03 | 0.21 |
04/14 | 642 | 642 | 635 | 635 | -0.94% | 4,500 | 105億2770万 | -2.76% | 18.17 | 0.22 |
04/13 | 642 | 645 | 641 | 641 | 0% | 5,500 | 106億2717万 | -2.29% | 18.35 | 0.22 |
04/10 | 637 | 642 | 632 | 641 | -0.16% | 5,500 | 106億2717万 | -3.03% | 18.35 | 0.22 |
04/09 | 637 | 645 | 637 | 642 | +0.63% | 3,000 | 106億4375万 | -3.6% | 18.37 | 0.22 |
04/08 | 639 | 640 | 635 | 638 | -0.16% | 5,900 | 105億7744万 | -4.92% | 18.26 | 0.22 |
04/07 | 646 | 675 | 634 | 639 | -0.62% | 5,200 | 105億9401万 | -5.61% | 18.29 | 0.22 |
04/06 | 642 | 645 | 640 | 643 | 0% | 6,100 | 106億6033万 | -5.72% | 18.4 | 0.22 |
04/03 | 650 | 650 | 632 | 643 | -0.46% | 2,300 | 106億6033万 | -6.4% | 18.4 | 0.22 |
04/02 | 630 | 647 | 630 | 646 | +2.22% | 3,300 | 107億1007万 | -6.65% | 18.49 | 0.22 |
04/01 | 668 | 668 | 632 | 632 | -5.81% | 5,300 | 104億7796万 | -9.46% | 18.09 | 0.21 |
03/31 | 665 | 671 | 665 | 671 | +3.23% | 1,300 | 111億2454万 | -4.69% | 21.03 | 0.23 |
03/30 | 651 | 651 | 646 | 650 | -4.41% | 7,400 | 107億7638万 | -8.32% | 20.37 | 0.22 |
03/27 | 678 | 683 | 665 | 680 | +2.26% | 10,400 | 112億7376万 | -4.9% | 21.31 | 0.23 |
03/26 | 680 | 680 | 660 | 665 | -0.75% | 5,500 | 110億2507万 | -7.64% | 20.84 | 0.23 |
03/25 | 700 | 700 | 670 | 670 | +2.13% | 18,500 | 111億797万 | -7.59% | 21 | 0.23 |
03/24 | 658 | 658 | 638 | 656 | +3.63% | 9,200 | 108億7586万 | -10.14% | 20.56 | 0.22 |
03/23 | 610 | 637 | 610 | 633 | +2.1% | 8,500 | 104億9454万 | -13.99% | 19.84 | 0.22 |
03/19 | 650 | 650 | 610 | 620 | -1.59% | 19,800 | 102億7901万 | -16.55% | 19.43 | 0.21 |
03/18 | 666 | 667 | 630 | 630 | -2.33% | 6,800 | 104億4480万 | -16% | 19.74 | 0.22 |
03/17 | 602 | 645 | 602 | 645 | +2.06% | 21,300 | 106億9349万 | -14.8% | 20.21 | 0.22 |
03/16 | 648 | 659 | 632 | 632 | -0.94% | 18,700 | 104億7796万 | -17.17% | 19.81 | 0.22 |
03/13 | 624 | 660 | 594 | 638 | -8.07% | 58,100 | 105億7744万 | -17.04% | 19.99 | 0.22 |
03/12 | 720 | 720 | 681 | 694 | -4.41% | 14,400 | 115億586万 | -10.45% | 21.75 | 0.24 |
03/11 | 717 | 728 | 705 | 726 | -0.14% | 1,300 | 120億3639万 | -6.8% | 22.75 | 0.25 |
03/10 | 700 | 727 | 690 | 727 | +2.54% | 10,800 | 120億5297万 | -7.03% | 22.78 | 0.25 |
03/09 | 745 | 748 | 702 | 709 | -6.71% | 28,100 | 117億5455万 | -9.68% | 22.22 | 0.24 |
03/06 | 770 | 770 | 748 | 760 | -0.91% | 14,600 | 126億8万 | -3.68% | 23.82 | 0.26 |
03/05 | 768 | 775 | 766 | 767 | -0.13% | 3,000 | 127億1613万 | -2.91% | 24.04 | 0.26 |
03/04 | 782 | 782 | 762 | 768 | -0.65% | 2,500 | 127億3271万 | -3.03% | 24.07 | 0.26 |
03/03 | 789 | 789 | 773 | 773 | -0.9% | 1,000 | 128億1561万 | -2.52% | 24.22 | 0.26 |
03/02 | 751 | 783 | 744 | 780 | +1.69% | 14,600 | 129億3166万 | -1.76% | 24.44 | 0.27 |