PER
2020/03/30~2020/08/26
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 |
08/26 | 674 | 674 | 670 | 670 | -0.74% | 1,200 | 111億797万 | +3.4% | 19.18 | 0.23 |
08/25 | 680 | 682 | 673 | 675 | -0.44% | 2,500 | 111億9086万 | +4.33% | 19.32 | 0.23 |
08/24 | 672 | 678 | 672 | 678 | +0.74% | 700 | 112億4060万 | +5.12% | 19.4 | 0.23 |
08/21 | 680 | 680 | 673 | 673 | 0% | 2,300 | 111億5770万 | +4.5% | 19.26 | 0.23 |
08/20 | 675 | 677 | 673 | 673 | -1.17% | 2,600 | 111億5770万 | +4.67% | 19.26 | 0.23 |
08/19 | 675 | 686 | 672 | 681 | +1.95% | 3,500 | 112億9033万 | +6.07% | 19.49 | 0.23 |
08/18 | 670 | 671 | 668 | 668 | -0.3% | 2,100 | 110億7481万 | +4.38% | 19.12 | 0.23 |
08/17 | 680 | 682 | 667 | 670 | 0% | 3,500 | 111億797万 | +4.85% | 19.18 | 0.23 |
08/14 | 664 | 672 | 662 | 670 | -0.3% | 4,700 | 111億797万 | +4.85% | 19.18 | 0.23 |
08/13 | 655 | 672 | 655 | 672 | +2.91% | 9,100 | 111億4112万 | +5.33% | 19.23 | 0.23 |
08/12 | 686 | 688 | 648 | 653 | +2.67% | 70,800 | 108億2612万 | +2.51% | 18.69 | 0.22 |
08/11 | 627 | 636 | 627 | 636 | +1.76% | 4,200 | 105億4428万 | -0.16% | 18.2 | 0.22 |
08/07 | 622 | 625 | 620 | 625 | -0.16% | 6,100 | 103億6191万 | -2.04% | 17.89 | 0.21 |
08/06 | 629 | 636 | 626 | 626 | +0.97% | 15,000 | 103億7849万 | -2.03% | 17.92 | 0.21 |
08/05 | 618 | 627 | 618 | 620 | +0.32% | 1,600 | 102億7901万 | -3.13% | 17.74 | 0.21 |
08/04 | 625 | 626 | 613 | 618 | +0.49% | 3,900 | 102億4585万 | -3.59% | 17.69 | 0.21 |
08/03 | 625 | 625 | 614 | 615 | -0.32% | 6,700 | 101億9612万 | -4.35% | 17.6 | 0.21 |
07/31 | 636 | 636 | 617 | 617 | -1.44% | 3,500 | 102億2928万 | -4.19% | 17.66 | 0.21 |
07/30 | 629 | 630 | 625 | 626 | -0.79% | 2,700 | 103億7849万 | -3.1% | 17.92 | 0.21 |
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 |