PER
2019/10/02~2020/03/03
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 |
03/03 | 420 | 438 | 406 | 406 | -2.87% | 280,600 | 429億4801万 | -18.64% | 9.57 | 0.38 |
03/02 | 409 | 425 | 409 | 418 | 0% | 379,700 | 442億1741万 | -17.23% | 9.85 | 0.39 |
02/28 | 411 | 424 | 409 | 418 | -0.71% | 383,400 | 442億1741万 | -18.04% | 17.44 | 0.4 |
02/27 | 435 | 437 | 421 | 421 | -8.48% | 400,500 | 445億3476万 | -18.25% | 17.57 | 0.4 |
02/26 | 455 | 462 | 448 | 460 | -0.43% | 547,300 | 486億6031万 | -11.54% | 19.2 | 0.44 |
02/25 | 471 | 478 | 460 | 462 | -6.48% | 424,500 | 488億7188万 | -11.83% | 19.28 | 0.44 |
02/21 | 493 | 498 | 492 | 494 | -0.2% | 175,900 | 522億5694万 | -6.26% | 20.61 | 0.47 |
02/20 | 502 | 508 | 495 | 495 | -1.39% | 209,600 | 523億6273万 | -6.43% | 20.66 | 0.47 |
02/19 | 514 | 517 | 502 | 502 | -0.99% | 136,700 | 531億321万 | -5.64% | 20.95 | 0.48 |
02/18 | 512 | 512 | 503 | 507 | -0.98% | 130,100 | 536億3212万 | -4.88% | 21.16 | 0.49 |
02/17 | 517 | 517 | 508 | 512 | -1.73% | 116,100 | 541億6104万 | -4.3% | 21.37 | 0.49 |
02/14 | 522 | 525 | 515 | 521 | -1.14% | 174,200 | 551億1309万 | -2.98% | 21.74 | 0.5 |
02/13 | 535 | 535 | 526 | 527 | -0.75% | 93,000 | 557億4779万 | -2.04% | 21.99 | 0.51 |
02/12 | 535 | 539 | 529 | 531 | -0.38% | 89,400 | 561億7092万 | -1.48% | 22.16 | 0.51 |
02/10 | 535 | 537 | 531 | 533 | -0.74% | 76,700 | 563億8249万 | -1.3% | 22.24 | 0.51 |
02/07 | 550 | 550 | 537 | 537 | -2.54% | 91,100 | 568億562万 | -0.74% | 22.41 | 0.51 |
02/06 | 538 | 556 | 535 | 551 | +4.36% | 213,300 | 582億8659万 | +1.66% | 22.99 | 0.53 |
02/05 | 523 | 531 | 521 | 528 | +2.72% | 122,200 | 558億5357万 | -2.58% | 22.03 | 0.51 |
02/04 | 501 | 514 | 500 | 514 | +1.98% | 98,100 | 543億7261万 | -5.34% | 21.45 | 0.49 |
02/03 | 502 | 511 | 500 | 504 | -2.7% | 129,400 | 533億1477万 | -7.52% | 21.03 | 0.48 |
01/31 | 513 | 522 | 513 | 518 | +1.17% | 136,300 | 547億9574万 | -5.3% | 21.62 | 0.5 |
01/30 | 520 | 521 | 507 | 512 | -1.73% | 144,100 | 541億6104万 | -6.74% | 21.37 | 0.49 |
01/29 | 531 | 534 | 521 | 521 | -2.98% | 141,200 | 551億1309万 | -5.27% | 21.74 | 0.5 |
01/28 | 540 | 540 | 532 | 537 | -1.47% | 158,400 | 568億562万 | -2.72% | 22.41 | 0.51 |
01/27 | 547 | 548 | 540 | 545 | 0% | 218,600 | 576億5189万 | -1.27% | 22.74 | 0.52 |
01/24 | 544 | 548 | 541 | 545 | +0.37% | 125,800 | 576億5189万 | -1.45% | 22.74 | 0.52 |
01/23 | 548 | 553 | 537 | 543 | -1.27% | 282,000 | 574億4032万 | -1.81% | 22.66 | 0.52 |
01/22 | 552 | 554 | 549 | 550 | -0.18% | 119,500 | 581億8081万 | -0.54% | 22.95 | 0.53 |
01/21 | 553 | 555 | 550 | 551 | 0% | 47,400 | 582億8659万 | -0.36% | 22.99 | 0.53 |
01/20 | 553 | 556 | 549 | 551 | -0.36% | 95,700 | 582億8659万 | -0.54% | 22.99 | 0.53 |
01/17 | 550 | 557 | 549 | 553 | +1.47% | 104,500 | 584億9816万 | -0.18% | 23.08 | 0.53 |
01/16 | 550 | 554 | 545 | 545 | -1.27% | 107,100 | 576億5189万 | -1.62% | 22.74 | 0.52 |
01/15 | 539 | 553 | 539 | 552 | +2.6% | 131,700 | 583億9237万 | -0.36% | 23.03 | 0.53 |
01/14 | 548 | 548 | 529 | 538 | -2.36% | 369,600 | 569億1141万 | -2.89% | 22.45 | 0.52 |
01/10 | 554 | 561 | 547 | 551 | -1.08% | 245,000 | 582億8659万 | -0.72% | 22.99 | 0.53 |
01/09 | 555 | 557 | 552 | 557 | +1.83% | 80,100 | 589億2129万 | +0.36% | 23.24 | 0.53 |
01/08 | 557 | 557 | 543 | 547 | -2.67% | 144,600 | 578億6346万 | -1.44% | 22.83 | 0.52 |
01/07 | 555 | 565 | 554 | 562 | +2% | 148,800 | 594億5021万 | +1.26% | 23.45 | 0.54 |
01/06 | 555 | 555 | 546 | 551 | -0.72% | 206,100 | 582億8659万 | -0.72% | 22.99 | 0.53 |
2019 |
12/30 | 559 | 559 | 553 | 555 | -1.42% | 95,400 | 587億972万 | -0.18% | 23.16 | 0.53 |
12/27 | 557 | 564 | 556 | 563 | +1.26% | 88,100 | 595億5599万 | +1.08% | 23.49 | 0.54 |
12/26 | 553 | 556 | 549 | 556 | +1.28% | 115,400 | 588億1551万 | -0.18% | 23.2 | 0.53 |
12/25 | 558 | 559 | 549 | 549 | -1.96% | 67,700 | 580億7502万 | -1.44% | 22.91 | 0.53 |
12/24 | 560 | 562 | 558 | 560 | +0.18% | 95,000 | 592億3864万 | +0.54% | 23.37 | 0.54 |
12/23 | 565 | 566 | 558 | 559 | -0.89% | 96,900 | 591億3286万 | +0.18% | 23.33 | 0.54 |
12/20 | 555 | 569 | 555 | 564 | +1.62% | 206,200 | 596億6177万 | +0.89% | 23.53 | 0.54 |
12/19 | 556 | 559 | 553 | 555 | +0.36% | 84,700 | 587億972万 | -0.72% | 23.16 | 0.53 |
12/18 | 555 | 555 | 550 | 553 | -0.36% | 103,800 | 584億9816万 | -1.25% | 23.08 | 0.53 |
12/17 | 560 | 560 | 552 | 555 | +0.18% | 102,500 | 587億972万 | -1.07% | 23.16 | 0.53 |
12/16 | 554 | 561 | 553 | 554 | +0.36% | 131,800 | 586億394万 | -1.42% | 23.12 | 0.53 |
12/13 | 540 | 558 | 540 | 552 | +2.22% | 201,300 | 583億9237万 | -2.13% | 23.03 | 0.53 |
12/12 | 557 | 558 | 540 | 540 | -2.53% | 131,800 | 571億2297万 | -4.59% | 22.53 | 0.52 |
12/11 | 558 | 561 | 552 | 554 | -1.42% | 90,000 | 586億394万 | -2.46% | 23.12 | 0.53 |
12/10 | 558 | 564 | 558 | 562 | +0.72% | 126,900 | 594億5021万 | -1.23% | 23.45 | 0.54 |
12/09 | 556 | 562 | 549 | 558 | +1.09% | 177,000 | 590億2707万 | -2.11% | 23.28 | 0.53 |
12/06 | 551 | 554 | 548 | 552 | -0.36% | 97,200 | 583億9237万 | -3.16% | 23.03 | 0.53 |
12/05 | 556 | 559 | 551 | 554 | +0.18% | 140,100 | 586億394万 | -2.98% | 23.12 | 0.53 |
12/04 | 546 | 553 | 543 | 553 | +0.55% | 99,300 | 584億9816万 | -3.15% | 23.08 | 0.53 |
12/03 | 546 | 552 | 538 | 550 | -0.54% | 185,500 | 581億8081万 | -3.85% | 22.95 | 0.53 |
12/02 | 553 | 558 | 550 | 553 | 0% | 182,900 | 584億9816万 | -3.32% | 23.08 | 0.53 |
11/29 | 560 | 562 | 553 | 553 | -1.78% | 106,400 | 584億9816万 | -3.32% | 23.08 | 0.53 |
11/28 | 567 | 569 | 559 | 563 | -0.71% | 86,500 | 595億5599万 | -1.75% | 23.49 | 0.54 |
11/27 | 565 | 572 | 565 | 567 | -0.7% | 79,800 | 599億7912万 | -0.87% | 23.66 | 0.54 |
11/26 | 573 | 577 | 566 | 571 | +0.35% | 124,500 | 604億226万 | -0.17% | 23.83 | 0.55 |
11/25 | 564 | 571 | 564 | 569 | +1.97% | 44,600 | 601億9069万 | -0.52% | 23.74 | 0.55 |
11/22 | 561 | 568 | 558 | 558 | -0.36% | 108,200 | 590億2707万 | -2.45% | 23.28 | 0.53 |
11/21 | 566 | 566 | 551 | 560 | -1.06% | 130,400 | 592億3864万 | -2.44% | 23.37 | 0.54 |
11/20 | 571 | 574 | 564 | 566 | -1.39% | 90,600 | 598億7334万 | -1.57% | 23.62 | 0.54 |
11/19 | 570 | 576 | 569 | 574 | 0% | 99,300 | 607億1961万 | -0.17% | 23.95 | 0.55 |
11/18 | 579 | 579 | 570 | 574 | -0.86% | 105,000 | 607億1961万 | -0.35% | 23.95 | 0.55 |
11/15 | 578 | 582 | 577 | 579 | +0.7% | 68,600 | 612億4852万 | +0.35% | 24.16 | 0.55 |
11/14 | 585 | 588 | 571 | 575 | -1.37% | 188,600 | 608億2539万 | -0.52% | 23.99 | 0.55 |
11/13 | 588 | 591 | 581 | 583 | -0.68% | 115,700 | 616億7165万 | +0.87% | 24.33 | 0.56 |
11/12 | 593 | 593 | 584 | 587 | -1.51% | 224,100 | 620億9479万 | +1.38% | 24.49 | 0.56 |
11/11 | 600 | 607 | 594 | 596 | +0.34% | 157,400 | 630億4684万 | +2.94% | 24.87 | 0.57 |
11/08 | 598 | 604 | 593 | 594 | +0.68% | 198,200 | 628億3527万 | +2.59% | 24.79 | 0.57 |
11/07 | 587 | 593 | 584 | 590 | +1.9% | 175,900 | 624億1214万 | +1.9% | 24.62 | 0.57 |
11/06 | 585 | 587 | 577 | 579 | -0.86% | 118,000 | 612億4852万 | -0.17% | 24.16 | 0.55 |
11/05 | 568 | 584 | 568 | 584 | +3.55% | 229,400 | 617億7744万 | +0.52% | 24.37 | 0.56 |
11/01 | 564 | 567 | 561 | 564 | -0.7% | 102,200 | 596億6177万 | -3.09% | 23.53 | 0.54 |
10/31 | 573 | 573 | 558 | 568 | -0.35% | 168,600 | 600億8491万 | -2.57% | 23.7 | 0.54 |
10/30 | 563 | 573 | 560 | 570 | +1.24% | 369,200 | 602億9647万 | -2.4% | 23.79 | 0.55 |
10/29 | 563 | 565 | 559 | 563 | +0.72% | 171,100 | 595億5599万 | -3.76% | 23.49 | 0.54 |
10/28 | 564 | 567 | 559 | 559 | -0.71% | 124,200 | 591億3286万 | -4.61% | 23.33 | 0.54 |
10/25 | 557 | 565 | 553 | 563 | +0.9% | 184,100 | 595億5599万 | -3.92% | 23.49 | 0.54 |
10/24 | 563 | 563 | 554 | 558 | +0.18% | 142,600 | 590億2707万 | -4.94% | 23.28 | 0.53 |
10/23 | 570 | 570 | 554 | 557 | -2.11% | 369,600 | 589億2129万 | -5.27% | 23.24 | 0.53 |
10/21 | 565 | 574 | 565 | 569 | +0.89% | 100,700 | 601億9069万 | -3.4% | 23.74 | 0.55 |
10/18 | 573 | 578 | 563 | 564 | -1.91% | 165,500 | 596億6177万 | -4.24% | 23.53 | 0.54 |
10/17 | 587 | 587 | 575 | 575 | -2.87% | 167,400 | 608億2539万 | -2.38% | 23.99 | 0.55 |
10/16 | 599 | 602 | 588 | 592 | -0.34% | 156,700 | 626億2370万 | +0.85% | 24.7 | 0.57 |
10/15 | 583 | 597 | 581 | 594 | +3.66% | 213,200 | 628億3527万 | +1.54% | 24.79 | 0.57 |
10/11 | 590 | 590 | 571 | 573 | -2.72% | 271,500 | 606億1382万 | -1.72% | 23.91 | 0.55 |
10/10 | 590 | 590 | 575 | 589 | -0.67% | 118,300 | 623億635万 | +1.2% | 24.58 | 0.56 |
10/09 | 596 | 596 | 587 | 593 | -1.66% | 202,500 | 627億2949万 | +2.42% | 24.75 | 0.57 |
10/08 | 598 | 605 | 593 | 603 | +3.61% | 190,500 | 637億8732万 | +4.51% | 25.16 | 0.58 |
10/07 | 605 | 608 | 579 | 582 | -3.8% | 344,000 | 615億6587万 | +1.39% | 24.29 | 0.56 |
10/04 | 594 | 617 | 587 | 605 | +3.42% | 508,300 | 639億9889万 | +5.95% | 25.25 | 0.58 |
10/03 | 555 | 586 | 543 | 585 | -3.31% | 887,600 | 618億8322万 | +2.99% | 24.41 | 0.56 |
10/02 | 594 | 608 | 592 | 605 | +0.5% | 331,500 | 639億9889万 | +7.08% | 25.25 | 0.58 |