PER
2019/11/14~2020/04/13
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 |
04/13 | 627 | 627 | 612 | 619 | -1.9% | 20,700 | 107億2081万 | +2.82% | - | 0.29 |
04/10 | 626 | 631 | 610 | 631 | +1.94% | 30,500 | 109億2864万 | +4.64% | - | 0.3 |
04/09 | 614 | 623 | 602 | 619 | +0.32% | 35,500 | 107億2081万 | +2.31% | - | 0.29 |
04/08 | 618 | 632 | 608 | 617 | -1.12% | 34,800 | 106億8617万 | +1.65% | - | 0.29 |
04/07 | 617 | 624 | 603 | 624 | +4.52% | 42,400 | 108億741万 | +2.3% | - | 0.3 |
04/06 | 578 | 608 | 578 | 597 | +3.29% | 51,500 | 103億3978万 | -2.61% | - | 0.28 |
04/03 | 572 | 596 | 572 | 578 | -0.52% | 41,300 | 100億1071万 | -6.32% | - | 0.27 |
04/02 | 593 | 593 | 575 | 581 | -2.19% | 21,600 | 100億6266万 | -6.74% | - | 0.28 |
04/01 | 623 | 623 | 586 | 594 | -5.11% | 35,200 | 102億8782万 | -5.56% | - | 0.28 |
03/31 | 660 | 660 | 622 | 626 | -4.57% | 30,900 | 108億4204万 | -1.57% | - | 0.28 |
03/30 | 631 | 656 | 625 | 656 | -4.37% | 68,100 | 113億6163万 | +2.18% | - | 0.3 |
03/27 | 665 | 686 | 653 | 686 | +5.86% | 86,400 | 118億8122万 | +6.03% | - | 0.31 |
03/26 | 612 | 648 | 599 | 648 | +2.69% | 67,900 | 112億2308万 | -0.46% | - | 0.29 |
03/25 | 618 | 631 | 601 | 631 | +3.27% | 52,400 | 109億2864万 | -4.1% | - | 0.28 |
03/24 | 618 | 618 | 585 | 611 | +3.04% | 80,200 | 105億8225万 | -7.84% | - | 0.27 |
03/23 | 544 | 593 | 544 | 593 | +7.04% | 57,900 | 102億7050万 | -11.36% | - | 0.27 |
03/19 | 532 | 560 | 515 | 554 | +3.55% | 284,800 | 95億9504万 | -18.05% | - | 0.25 |
03/18 | 563 | 580 | 534 | 535 | -4.46% | 93,200 | 92億6596万 | -21.9% | - | 0.24 |
03/17 | 522 | 568 | 522 | 560 | +2% | 87,800 | 96億9895万 | -19.31% | - | 0.25 |
03/16 | 555 | 570 | 546 | 549 | +1.29% | 71,600 | 95億844万 | -21.91% | - | 0.25 |
03/13 | 532 | 562 | 521 | 542 | -3.39% | 112,300 | 93億8720万 | -23.88% | - | 0.24 |
03/12 | 587 | 590 | 558 | 561 | -6.19% | 110,000 | 97億1627万 | -22.19% | - | 0.25 |
03/11 | 627 | 634 | 598 | 598 | -6.12% | 68,600 | 103億5710万 | -18.08% | - | 0.27 |
03/10 | 611 | 637 | 589 | 637 | +4.26% | 81,100 | 110億3256万 | -13.57% | - | 0.29 |
03/09 | 628 | 639 | 608 | 611 | -5.27% | 62,300 | 105億8225万 | -17.77% | - | 0.27 |
03/06 | 663 | 665 | 645 | 645 | -3.73% | 62,500 | 111億7112万 | -14.11% | - | 0.29 |
03/05 | 679 | 679 | 669 | 670 | -0.3% | 60,100 | 116億411万 | -11.73% | - | 0.3 |
03/04 | 681 | 681 | 672 | 672 | -1.9% | 50,600 | 116億3874万 | -12.16% | - | 0.3 |
03/03 | 715 | 717 | 685 | 685 | -3.11% | 62,700 | 118億6390万 | -11.27% | - | 0.31 |
03/02 | 691 | 715 | 685 | 707 | +2.17% | 45,800 | 122億4493万 | -9.24% | - | 0.32 |
02/28 | 711 | 717 | 691 | 692 | -4.68% | 98,200 | 119億8514万 | -11.73% | - | 0.31 |
02/27 | 740 | 742 | 726 | 726 | -2.29% | 80,800 | 125億7400万 | -8.22% | - | 0.33 |
02/26 | 750 | 753 | 738 | 743 | -1.46% | 72,000 | 128億6843万 | -6.66% | - | 0.33 |
02/25 | 760 | 770 | 752 | 754 | -3.46% | 104,200 | 130億5895万 | -5.75% | - | 0.34 |
02/21 | 781 | 792 | 780 | 781 | -0.76% | 55,400 | 135億2658万 | -2.86% | - | 0.35 |
02/20 | 795 | 797 | 786 | 787 | -0.63% | 30,200 | 136億3050万 | -2.36% | - | 0.35 |
02/19 | 803 | 805 | 789 | 792 | -1.25% | 54,700 | 137億1709万 | -2.1% | - | 0.36 |
02/18 | 774 | 802 | 774 | 802 | +3.75% | 88,600 | 138億9029万 | -1.11% | - | 0.36 |
02/17 | 768 | 775 | 761 | 773 | +1.18% | 56,300 | 133億8802万 | -4.92% | - | 0.35 |
02/14 | 762 | 764 | 761 | 764 | +0.13% | 43,900 | 132億3214万 | -6.37% | - | 0.34 |
02/13 | 769 | 769 | 762 | 763 | -0.65% | 55,600 | 132億1483万 | -6.84% | - | 0.34 |
02/12 | 776 | 776 | 768 | 768 | -1.03% | 40,100 | 133億142万 | -6.68% | - | 0.35 |
02/10 | 776 | 779 | 773 | 776 | +0.13% | 18,300 | 134億3998万 | -6.17% | - | 0.35 |
02/07 | 775 | 778 | 775 | 775 | -0.26% | 20,600 | 134億2266万 | -6.63% | - | 0.35 |
02/06 | 774 | 780 | 771 | 777 | +1.3% | 53,500 | 134億5730万 | -6.72% | - | 0.35 |
02/05 | 785 | 789 | 765 | 767 | -1.03% | 83,100 | 132億8410万 | -8.25% | - | 0.34 |
02/04 | 774 | 777 | 771 | 775 | +0.13% | 23,300 | 134億2266万 | -7.63% | - | 0.35 |
02/03 | 784 | 784 | 770 | 774 | -2.52% | 88,700 | 134億534万 | -8.08% | - | 0.35 |
01/31 | 844 | 844 | 791 | 794 | -3.76% | 102,700 | 137億5173万 | -6.15% | - | 0.36 |
01/30 | 835 | 835 | 825 | 825 | -1.32% | 30,300 | 142億8864万 | -2.71% | - | 0.37 |
01/29 | 830 | 836 | 827 | 836 | +1.33% | 14,100 | 144億7915万 | -1.65% | - | 0.38 |
01/28 | 839 | 840 | 825 | 825 | -2.14% | 53,600 | 142億8864万 | -2.94% | - | 0.37 |
01/27 | 840 | 847 | 840 | 843 | -0.47% | 23,700 | 146億39万 | -1.06% | - | 0.38 |
01/24 | 849 | 851 | 847 | 847 | 0% | 20,800 | 146億6967万 | -0.59% | - | 0.38 |
01/23 | 855 | 855 | 847 | 847 | -0.82% | 15,900 | 146億6967万 | -0.47% | - | 0.38 |
01/22 | 854 | 858 | 853 | 854 | 0% | 14,600 | 147億9091万 | +0.35% | - | 0.38 |
01/21 | 847 | 856 | 847 | 854 | +0.59% | 14,100 | 147億9091万 | +0.47% | - | 0.38 |
01/20 | 846 | 853 | 846 | 849 | +0.95% | 8,700 | 147億431万 | 0% | - | 0.38 |
01/17 | 840 | 849 | 840 | 841 | -0.36% | 32,100 | 145億6575万 | -0.94% | - | 0.38 |
01/16 | 842 | 851 | 842 | 844 | -0.82% | 30,300 | 146億1771万 | -0.47% | - | 0.38 |
01/15 | 847 | 851 | 846 | 851 | 0% | 26,300 | 147億3895万 | +0.47% | - | 0.38 |
01/14 | 855 | 855 | 848 | 851 | -0.23% | 14,200 | 147億3895万 | +0.59% | - | 0.38 |
01/10 | 858 | 858 | 848 | 853 | -0.23% | 15,400 | 147億7359万 | +0.95% | - | 0.38 |
01/09 | 850 | 855 | 850 | 855 | +1.54% | 20,600 | 148億823万 | +1.3% | - | 0.38 |
01/08 | 860 | 860 | 840 | 842 | -2.09% | 38,400 | 145億8307万 | -0.12% | - | 0.38 |
01/07 | 851 | 862 | 851 | 860 | +1.42% | 15,100 | 148億9482万 | +2.14% | - | 0.39 |
01/06 | 850 | 855 | 846 | 848 | -0.35% | 25,600 | 146億8699万 | +0.83% | - | 0.38 |
2019 |
12/30 | 855 | 858 | 850 | 851 | -0.7% | 12,400 | 147億3895万 | +1.43% | - | 0.38 |
12/27 | 856 | 858 | 855 | 857 | +0.59% | 10,000 | 148億4286万 | +2.27% | - | 0.39 |
12/26 | 850 | 853 | 845 | 852 | +0.24% | 18,400 | 147億5627万 | +1.91% | - | 0.38 |
12/25 | 858 | 861 | 850 | 850 | -0.93% | 19,600 | 147億2163万 | +1.8% | - | 0.38 |
12/24 | 857 | 864 | 857 | 858 | +0.23% | 21,300 | 148億6018万 | +3% | - | 0.39 |
12/23 | 855 | 860 | 854 | 856 | +0.35% | 23,800 | 148億2555万 | +2.88% | - | 0.39 |
12/20 | 867 | 868 | 853 | 853 | -1.16% | 38,900 | 147億7359万 | +2.77% | - | 0.38 |
12/19 | 860 | 864 | 857 | 863 | +0.7% | 18,800 | 149億4678万 | +4.23% | - | 0.39 |
12/18 | 855 | 861 | 852 | 857 | +0.23% | 29,600 | 148億4286万 | +3.75% | - | 0.39 |
12/17 | 847 | 855 | 842 | 855 | +1.66% | 41,400 | 148億823万 | +3.76% | - | 0.38 |
12/16 | 847 | 847 | 839 | 841 | 0% | 16,800 | 145億6575万 | +2.19% | - | 0.38 |
12/13 | 841 | 848 | 838 | 841 | +1.33% | 53,600 | 145億6575万 | +2.44% | - | 0.38 |
12/12 | 832 | 833 | 827 | 830 | -0.12% | 24,100 | 143億7524万 | +1.1% | - | 0.37 |
12/11 | 834 | 837 | 830 | 831 | -0.48% | 26,800 | 143億9256万 | +1.22% | - | 0.37 |
12/10 | 840 | 841 | 835 | 835 | -0.36% | 21,700 | 144億6183万 | +1.71% | - | 0.38 |
12/09 | 833 | 840 | 833 | 838 | +0.96% | 31,200 | 145億1379万 | +2.07% | - | 0.38 |
12/06 | 825 | 830 | 825 | 830 | +0.48% | 23,700 | 143億7524万 | +1.22% | - | 0.37 |
12/05 | 823 | 827 | 820 | 826 | +0.49% | 21,600 | 143億596万 | +0.73% | - | 0.37 |
12/04 | 820 | 822 | 817 | 822 | +0.24% | 22,300 | 142億3668万 | +0.24% | - | 0.37 |
12/03 | 823 | 825 | 818 | 820 | -1.09% | 24,000 | 142億204万 | -0.12% | - | 0.37 |
12/02 | 829 | 831 | 826 | 829 | +0.85% | 22,200 | 143億5792万 | +0.97% | - | 0.37 |
11/29 | 823 | 827 | 822 | 822 | -0.12% | 12,700 | 142億3668万 | +0.24% | - | 0.37 |
11/28 | 825 | 825 | 820 | 823 | -0.24% | 11,400 | 142億5400万 | +0.24% | - | 0.37 |
11/27 | 822 | 825 | 821 | 825 | +1.1% | 10,000 | 142億8864万 | +0.49% | - | 0.37 |
11/26 | 817 | 823 | 816 | 816 | 0% | 30,600 | 141億3276万 | -0.61% | - | 0.37 |
11/25 | 824 | 825 | 815 | 816 | +0.49% | 31,200 | 141億3276万 | -0.61% | - | 0.37 |
11/22 | 819 | 821 | 812 | 812 | -0.73% | 26,700 | 140億6348万 | -1.22% | - | 0.37 |
11/21 | 819 | 819 | 811 | 818 | 0% | 19,700 | 141億6740万 | -0.61% | - | 0.37 |
11/20 | 817 | 823 | 816 | 818 | +0.12% | 29,600 | 141億6740万 | -0.61% | - | 0.37 |
11/19 | 812 | 819 | 811 | 817 | +0.62% | 22,800 | 141億5008万 | -0.73% | - | 0.37 |
11/18 | 819 | 819 | 811 | 812 | -0.37% | 17,300 | 140億6348万 | -1.22% | - | 0.37 |
11/15 | 808 | 815 | 806 | 815 | +1.37% | 19,000 | 141億1544万 | -0.97% | - | 0.37 |
11/14 | 812 | 813 | 802 | 804 | -1.23% | 46,700 | 139億2493万 | -2.19% | - | 0.36 |