PER
2020/03/18~2020/08/14
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 |
08/14 | 631 | 643 | 628 | 640 | +1.75% | 123,800 | 234億7283万 | +1.75% | 61.46 | 1.19 |
08/13 | 631 | 638 | 623 | 629 | +0.48% | 48,900 | 230億6939万 | -0.16% | 60.41 | 1.17 |
08/12 | 628 | 630 | 621 | 626 | -0.48% | 69,700 | 229億5936万 | -0.79% | 60.12 | 1.17 |
08/11 | 626 | 632 | 612 | 629 | +1.94% | 67,900 | 230億6939万 | -0.47% | 60.41 | 1.17 |
08/07 | 600 | 620 | 598 | 617 | +2.83% | 155,400 | 226億2927万 | -2.37% | 59.26 | 1.15 |
08/06 | 606 | 609 | 596 | 600 | -0.99% | 54,600 | 220億578万 | -5.36% | 57.62 | 1.12 |
08/05 | 600 | 606 | 591 | 606 | +1% | 23,800 | 222億2583万 | -4.72% | 58.2 | 1.13 |
08/04 | 590 | 607 | 590 | 600 | +2.04% | 39,400 | 220億578万 | -6.1% | 57.62 | 1.12 |
08/03 | 580 | 592 | 578 | 588 | +1.73% | 29,000 | 215億6566万 | -8.41% | 56.47 | 1.1 |
07/31 | 597 | 598 | 578 | 578 | -3.18% | 100,700 | 211億9890万 | -10.39% | 55.51 | 1.08 |
07/30 | 623 | 625 | 593 | 597 | -4.17% | 152,200 | 218億9575万 | -8.15% | 57.33 | 1.11 |
07/29 | 624 | 625 | 617 | 623 | 0% | 56,600 | 228億4933万 | -4.45% | 59.83 | 1.16 |
07/28 | 623 | 627 | 618 | 623 | 0% | 46,200 | 228億4933万 | -4.59% | 59.83 | 1.16 |
07/27 | 641 | 641 | 617 | 623 | -3.56% | 102,800 | 228億4933万 | -4.59% | 59.83 | 1.16 |
07/22 | 654 | 655 | 643 | 646 | 0% | 70,700 | 236億9288万 | -1.22% | 62.04 | 1.2 |
07/21 | 655 | 655 | 641 | 646 | -0.46% | 108,600 | 236億9288万 | -1.22% | 62.04 | 1.2 |
07/20 | 650 | 655 | 637 | 649 | -0.15% | 59,800 | 238億291万 | -0.76% | 62.33 | 1.21 |
07/17 | 657 | 667 | 642 | 650 | -1.37% | 87,200 | 238億3959万 | -0.46% | 62.42 | 1.21 |
07/16 | 660 | 698 | 645 | 659 | +2.01% | 265,100 | 241億6968万 | +0.92% | 63.29 | 1.23 |
07/15 | 664 | 674 | 646 | 646 | -3.29% | 125,300 | 236億9288万 | -1.07% | 62.04 | 1.2 |
07/14 | 660 | 668 | 653 | 668 | +1.21% | 61,500 | 244億9976万 | +2.14% | 64.15 | 1.25 |
07/13 | 650 | 663 | 650 | 660 | +2.33% | 68,100 | 242億635万 | +0.76% | 63.39 | 1.23 |
07/10 | 642 | 648 | 640 | 645 | +0.62% | 74,400 | 236億5621万 | -1.83% | 61.94 | 1.2 |
07/09 | 651 | 658 | 641 | 641 | -0.93% | 63,600 | 235億950万 | -2.44% | 61.56 | 1.2 |
07/08 | 645 | 655 | 637 | 647 | +0.31% | 115,000 | 237億2956万 | -1.67% | 62.14 | 1.21 |
07/07 | 665 | 665 | 636 | 645 | -2.71% | 63,900 | 236億5621万 | -2.12% | 61.94 | 1.2 |
07/06 | 649 | 665 | 645 | 663 | +2.47% | 50,300 | 243億1638万 | +0.45% | 63.67 | 1.24 |
07/03 | 638 | 647 | 631 | 647 | +1.73% | 73,800 | 237億2956万 | -1.82% | 62.14 | 1.21 |
07/02 | 655 | 661 | 633 | 636 | -2.9% | 138,700 | 233億2612万 | -3.49% | 61.08 | 1.19 |
07/01 | 663 | 669 | 646 | 655 | -1.95% | 112,900 | 240億2297万 | -0.91% | 62.9 | 1.22 |
06/30 | 679 | 683 | 668 | 668 | +0.15% | 32,500 | 244億9976万 | +1.21% | 64.15 | 1.25 |
06/29 | 667 | 675 | 655 | 667 | -0.89% | 73,100 | 244億6309万 | +1.21% | 64.06 | 1.24 |
06/26 | 682 | 685 | 664 | 673 | -1.17% | 48,900 | 246億8314万 | +2.44% | 64.63 | 1.26 |
06/25 | 676 | 693 | 673 | 681 | 0% | 81,300 | 249億7656万 | +3.97% | 65.4 | 1.27 |
06/24 | 658 | 688 | 652 | 681 | +3.65% | 124,800 | 249億7656万 | +4.45% | 65.4 | 1.27 |
06/23 | 649 | 664 | 644 | 657 | +2.34% | 66,700 | 240億9632万 | +1.23% | 63.1 | 1.23 |
06/22 | 638 | 644 | 634 | 642 | +0.94% | 35,900 | 235億4618万 | -0.77% | 61.66 | 1.2 |
06/19 | 644 | 646 | 636 | 636 | -1.24% | 50,300 | 233億2612万 | -1.24% | 61.08 | 1.19 |
06/18 | 640 | 647 | 626 | 644 | +0.31% | 57,100 | 236億1953万 | +0.16% | 61.85 | 1.2 |
06/17 | 655 | 659 | 632 | 642 | -1.68% | 45,300 | 235億4618万 | +0.31% | 61.66 | 1.2 |
06/16 | 630 | 653 | 630 | 653 | +5.32% | 71,100 | 239億4962万 | +2.19% | 62.71 | 1.22 |
06/15 | 639 | 645 | 620 | 620 | -2.82% | 120,500 | 227億3930万 | -2.67% | 59.54 | 1.16 |
06/12 | 625 | 639 | 614 | 638 | -3.48% | 133,000 | 233億9947万 | +0.16% | 61.27 | 1.19 |
06/11 | 686 | 686 | 661 | 661 | -4.34% | 94,900 | 242億4303万 | +4.26% | 63.48 | 1.23 |
06/10 | 684 | 691 | 676 | 691 | +0.44% | 38,100 | 253億4332万 | +9.51% | 66.36 | 1.29 |
06/09 | 703 | 703 | 681 | 688 | -0.72% | 59,300 | 252億3329万 | +10.08% | 66.07 | 1.28 |
06/08 | 677 | 698 | 670 | 693 | +3.9% | 71,200 | 254億1667万 | +11.59% | 66.55 | 1.29 |
06/05 | 667 | 669 | 656 | 667 | +1.21% | 49,500 | 244億6309万 | +8.28% | 64.06 | 1.24 |
06/04 | 669 | 674 | 653 | 659 | 0% | 65,600 | 241億6968万 | +7.68% | 63.29 | 1.23 |
06/03 | 677 | 682 | 650 | 659 | -1.93% | 126,000 | 241億6968万 | +8.57% | 63.29 | 1.23 |
06/02 | 648 | 674 | 644 | 672 | +4.02% | 87,000 | 246億4647万 | +11.44% | 64.54 | 1.25 |
06/01 | 660 | 660 | 640 | 646 | -0.62% | 96,700 | 236億9288万 | +8.21% | 62.04 | 1.2 |
05/29 | 667 | 667 | 650 | 650 | -3.13% | 108,200 | 238億3959万 | +9.61% | 62.42 | 1.21 |
05/28 | 648 | 671 | 640 | 671 | +5.01% | 170,700 | 246億979万 | +13.54% | 64.44 | 1.25 |
05/27 | 638 | 644 | 616 | 639 | -0.31% | 120,400 | 234億3615万 | +8.67% | 61.37 | 1.19 |
05/26 | 630 | 650 | 630 | 641 | +2.4% | 92,900 | 235億950万 | +9.39% | 61.56 | 1.2 |
05/25 | 614 | 626 | 606 | 626 | +2.79% | 57,000 | 229億5936万 | +7.19% | 60.12 | 1.17 |
05/22 | 627 | 629 | 608 | 609 | -1.77% | 40,300 | 223億3586万 | +4.64% | 58.49 | 1.14 |
05/21 | 600 | 620 | 597 | 620 | +3.85% | 50,700 | 227億3930万 | +6.71% | 59.54 | 1.16 |
05/20 | 602 | 603 | 590 | 597 | -0.5% | 46,700 | 218億9575万 | +2.93% | 57.33 | 1.11 |
05/19 | 599 | 602 | 587 | 600 | +1.87% | 72,000 | 220億578万 | +3.63% | 57.62 | 1.12 |
05/18 | 597 | 601 | 586 | 589 | -0.84% | 40,800 | 216億234万 | +1.9% | 56.57 | 1.1 |
05/15 | 600 | 600 | 582 | 594 | +1.19% | 68,700 | 217億8572万 | +2.77% | 57.05 | 1.11 |
05/14 | 594 | 601 | 586 | 587 | -1.18% | 86,800 | 215億2898万 | +1.73% | 56.37 | 1.09 |
05/13 | 608 | 608 | 590 | 594 | -2.46% | 88,300 | 217億8572万 | +3.3% | 57.05 | 1.11 |
05/12 | 638 | 638 | 605 | 609 | -2.56% | 102,200 | 223億3586万 | +6.1% | 58.49 | 1.14 |
05/11 | 582 | 626 | 582 | 625 | +8.89% | 148,100 | 229億2268万 | +9.08% | 60.02 | 1.17 |
05/08 | 568 | 576 | 563 | 574 | +1.59% | 59,900 | 210億5219万 | 0% | 55.13 | 1.07 |
05/07 | 561 | 567 | 552 | 565 | +1.25% | 47,000 | 207億2210万 | -1.74% | 54.26 | 1.05 |
05/01 | 584 | 584 | 555 | 558 | -3.96% | 87,700 | 204億6537万 | -3.63% | 53.59 | 1.04 |
04/30 | 575 | 586 | 575 | 581 | +3.2% | 68,300 | 213億893万 | -0.17% | 55.8 | 1.08 |
04/28 | 565 | 568 | 552 | 563 | +0.18% | 44,600 | 206億4875万 | -3.76% | 54.07 | 1.05 |
04/27 | 545 | 563 | 539 | 562 | +3.88% | 63,100 | 206億1208万 | -4.42% | 53.97 | 1.05 |
04/24 | 550 | 551 | 531 | 541 | -2.52% | 100,100 | 198億4187万 | -8.15% | 51.96 | 1.01 |
04/23 | 530 | 555 | 530 | 555 | +5.31% | 65,500 | 203億5534万 | -5.93% | 53.3 | 1.04 |
04/22 | 560 | 562 | 525 | 527 | -5.89% | 151,800 | 193億2841万 | -10.68% | 50.61 | 0.98 |
04/21 | 598 | 598 | 557 | 560 | -6.67% | 132,200 | 205億3872万 | -5.56% | 53.78 | 1.04 |
04/20 | 589 | 603 | 582 | 600 | +2.39% | 73,200 | 220億578万 | +1.01% | 57.62 | 1.12 |
04/17 | 590 | 598 | 580 | 586 | +0.69% | 126,600 | 214億9231万 | -1.18% | 56.28 | 1.09 |
04/16 | 584 | 588 | 568 | 582 | -1.69% | 142,600 | 213億4560万 | -2.02% | 55.89 | 1.09 |
04/15 | 584 | 607 | 575 | 592 | +0.68% | 151,400 | 217億1236万 | -1.17% | 56.85 | 1.1 |
04/14 | 588 | 591 | 574 | 588 | +1.55% | 68,200 | 215億6566万 | -2.65% | 56.47 | 1.1 |
04/13 | 585 | 592 | 577 | 579 | -0.17% | 89,900 | 212億3557万 | -4.77% | 55.61 | 1.08 |
04/10 | 584 | 584 | 561 | 580 | +0.35% | 63,000 | 212億7225万 | -5.84% | 55.7 | 1.08 |
04/09 | 581 | 586 | 569 | 578 | -0.69% | 60,200 | 211億9890万 | -7.37% | 55.51 | 1.08 |
04/08 | 591 | 596 | 569 | 582 | -2.18% | 81,800 | 213億4560万 | -8.06% | 55.89 | 1.09 |
04/07 | 585 | 598 | 571 | 595 | +5.87% | 78,100 | 218億2239万 | -7.47% | 57.14 | 1.11 |
04/06 | 533 | 565 | 528 | 562 | +4.66% | 120,500 | 206億1208万 | -13.94% | 53.97 | 1.05 |
04/03 | 568 | 575 | 534 | 537 | -5.46% | 123,100 | 196億9517万 | -18.88% | 51.57 | 1 |
04/02 | 581 | 589 | 564 | 568 | -4.7% | 73,300 | 208億3213万 | -15.85% | 54.55 | 1.06 |
04/01 | 617 | 620 | 592 | 596 | -4.94% | 95,500 | 218億5907万 | -13.37% | 57.24 | 1.11 |
03/31 | 622 | 637 | 616 | 627 | +1.62% | 67,100 | 229億9604万 | -10.68% | 60.22 | 1.17 |
03/30 | 635 | 641 | 605 | 617 | -5.37% | 87,500 | 226億2927万 | -13.71% | 59.26 | 1.15 |
03/27 | 660 | 664 | 636 | 652 | +1.88% | 83,800 | 239億1294万 | -10.68% | 62.62 | 1.22 |
03/26 | 652 | 655 | 636 | 640 | -4.05% | 78,500 | 234億7283万 | -13.86% | 61.46 | 1.19 |
03/25 | 675 | 676 | 651 | 667 | +5.04% | 134,600 | 244億6309万 | -11.89% | 64.06 | 1.24 |
03/24 | 609 | 635 | 603 | 635 | +9.67% | 159,000 | 232億8945万 | -17.53% | 60.98 | 1.18 |
03/23 | 581 | 585 | 562 | 579 | +2.3% | 131,800 | 212億3557万 | -26.24% | 55.61 | 1.08 |
03/19 | 583 | 583 | 557 | 566 | +0.18% | 223,900 | 207億5878万 | -29.51% | 54.36 | 1.06 |
03/18 | 598 | 605 | 563 | 565 | -4.88% | 145,400 | 207億2210万 | -31.27% | 54.26 | 1.05 |