PER
2020/03/30~2020/08/25
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 |
08/25 | 324 | 328 | 321 | 328 | +2.82% | 262,000 | 314億1692万 | +1.23% | 7.68 | 0.31 |
08/24 | 325 | 327 | 317 | 319 | -2.15% | 196,400 | 305億5487万 | -1.85% | 7.46 | 0.3 |
08/21 | 324 | 332 | 324 | 326 | +0.31% | 222,100 | 312億2535万 | 0% | 7.63 | 0.3 |
08/20 | 325 | 328 | 321 | 325 | -1.22% | 162,700 | 311億2957万 | -0.61% | 7.61 | 0.3 |
08/19 | 328 | 333 | 323 | 329 | 0% | 95,300 | 315億1270万 | +0.3% | 7.7 | 0.31 |
08/18 | 337 | 341 | 329 | 329 | -2.66% | 143,400 | 315億1270万 | +0.3% | 7.7 | 0.31 |
08/17 | 343 | 348 | 338 | 338 | -1.17% | 175,400 | 323億7475万 | +2.74% | 7.91 | 0.31 |
08/14 | 334 | 346 | 332 | 342 | +2.09% | 195,800 | 327億5788万 | +3.64% | 8 | 0.32 |
08/13 | 339 | 346 | 332 | 335 | -0.89% | 186,300 | 320億8740万 | +1.21% | 7.84 | 0.31 |
08/12 | 336 | 341 | 331 | 338 | +1.2% | 238,000 | 323億7475万 | +1.5% | 7.91 | 0.31 |
08/11 | 311 | 336 | 311 | 334 | +9.87% | 292,900 | 319億9161万 | -0.3% | 7.82 | 0.31 |
08/07 | 303 | 313 | 300 | 304 | 0% | 262,000 | 291億1812万 | -10.32% | 7.11 | 0.28 |
08/06 | 303 | 313 | 302 | 304 | -1.62% | 281,300 | 291億1812万 | -11.88% | 7.11 | 0.28 |
08/05 | 315 | 315 | 302 | 309 | -2.52% | 232,700 | 295億9703万 | -12.22% | 7.23 | 0.29 |
08/04 | 302 | 318 | 302 | 317 | +6.38% | 306,500 | 303億6330万 | -11.2% | 7.42 | 0.3 |
08/03 | 298 | 303 | 293 | 298 | +0.68% | 179,200 | 285億4342万 | -18.13% | 6.97 | 0.28 |
07/31 | 300 | 303 | 296 | 296 | -1.99% | 240,600 | 283億5185万 | -20% | 6.93 | 0.28 |
07/30 | 306 | 310 | 295 | 302 | -0.98% | 668,700 | 289億2655万 | -19.89% | 7.07 | 0.28 |
07/29 | 312 | 318 | 305 | 305 | -3.17% | 253,700 | 292億1390万 | -20.78% | 7.14 | 0.28 |
07/28 | 323 | 325 | 314 | 315 | -2.17% | 198,000 | 301億7173万 | -19.64% | 7.37 | 0.29 |
07/27 | 325 | 326 | 316 | 322 | -2.72% | 308,000 | 308億4222万 | -19.1% | 7.54 | 0.3 |
07/22 | 344 | 346 | 331 | 331 | -3.78% | 200,400 | 317億426万 | -18.07% | 7.75 | 0.31 |
07/21 | 342 | 345 | 337 | 344 | -0.58% | 168,800 | 329億4945万 | -16.1% | 8.05 | 0.32 |
07/20 | 350 | 350 | 340 | 346 | -1.7% | 133,400 | 331億4101万 | -16.83% | 8.1 | 0.32 |
07/17 | 365 | 365 | 351 | 352 | -2.76% | 125,600 | 337億1571万 | -16.19% | 8.24 | 0.33 |
07/16 | 356 | 366 | 356 | 362 | +2.84% | 200,100 | 346億7355万 | -14.82% | 8.47 | 0.34 |
07/15 | 350 | 355 | 347 | 352 | +1.44% | 249,100 | 337億1571万 | -18.14% | 8.24 | 0.33 |
07/14 | 351 | 354 | 345 | 347 | -1.98% | 245,300 | 332億3680万 | -20.41% | 8.12 | 0.32 |
07/13 | 344 | 355 | 344 | 354 | +5.36% | 239,600 | 339億728万 | -20.09% | 8.28 | 0.33 |
07/10 | 353 | 353 | 334 | 336 | -4.82% | 416,400 | 321億8318万 | -25.17% | 7.86 | 0.31 |
07/09 | 359 | 365 | 353 | 353 | -0.84% | 353,700 | 338億1150万 | -22.42% | 8.26 | 0.33 |
07/08 | 382 | 383 | 356 | 356 | -4.04% | 496,700 | 340億9885万 | -22.61% | 8.33 | 0.33 |
07/07 | 381 | 381 | 365 | 371 | -3.64% | 350,900 | 355億3560万 | -20.39% | 8.68 | 0.35 |
07/06 | 382 | 385 | 375 | 385 | -0.77% | 435,800 | 368億7656万 | -18.09% | 9.01 | 0.36 |
07/03 | 398 | 408 | 385 | 388 | -11.01% | 654,500 | 371億6391万 | -17.97% | 9.08 | 0.36 |
07/02 | 443 | 451 | 436 | 436 | -3.33% | 308,600 | 417億6151万 | -8.4% | 10.2 | 0.41 |
07/01 | 461 | 463 | 450 | 451 | -2.38% | 176,700 | 431億9826万 | -5.65% | 10.55 | 0.42 |
06/30 | 462 | 473 | 462 | 462 | +1.32% | 143,400 | 442億5188万 | -3.55% | 10.81 | 0.43 |
06/29 | 465 | 465 | 453 | 456 | -3.18% | 112,700 | 482億3718万 | -4.8% | 10.75 | 0.43 |
06/26 | 466 | 477 | 465 | 471 | +1.95% | 129,600 | 498億2393万 | -1.46% | 11.1 | 0.44 |
06/25 | 465 | 467 | 459 | 462 | -2.33% | 187,400 | 488億7188万 | -3.14% | 10.89 | 0.43 |
06/24 | 486 | 486 | 473 | 473 | -3.47% | 222,700 | 500億3549万 | -0.84% | 11.15 | 0.44 |
06/23 | 484 | 506 | 483 | 490 | +2.94% | 305,700 | 518億3381万 | +3.16% | 11.55 | 0.46 |
06/22 | 476 | 482 | 474 | 476 | 0% | 144,500 | 503億5284万 | +0.42% | 11.22 | 0.45 |
06/19 | 484 | 487 | 476 | 476 | -1.04% | 236,500 | 503億5284万 | +0.85% | 11.22 | 0.45 |
06/18 | 477 | 486 | 471 | 481 | +0.84% | 234,300 | 508億8176万 | +2.34% | 11.34 | 0.45 |
06/17 | 482 | 483 | 473 | 477 | -1.85% | 290,000 | 504億5863万 | +1.92% | 11.24 | 0.45 |
06/16 | 466 | 490 | 465 | 486 | +6.11% | 246,800 | 514億1068万 | +4.07% | 11.46 | 0.46 |
06/15 | 469 | 476 | 458 | 458 | -3.17% | 275,600 | 484億4874万 | -1.51% | 10.8 | 0.43 |
06/12 | 470 | 479 | 466 | 473 | -3.07% | 266,600 | 500億3549万 | +1.94% | 11.15 | 0.44 |
06/11 | 503 | 506 | 488 | 488 | -3.37% | 206,600 | 516億2224万 | +5.63% | 11.5 | 0.46 |
06/10 | 510 | 510 | 503 | 505 | -0.98% | 216,800 | 534億2056万 | +10.02% | 11.9 | 0.47 |
06/09 | 506 | 511 | 500 | 510 | +1.8% | 247,400 | 539億4947万 | +12.33% | 12.02 | 0.48 |
06/08 | 497 | 505 | 494 | 501 | +2.24% | 227,700 | 529億9742万 | +11.09% | 11.81 | 0.47 |
06/05 | 490 | 492 | 482 | 490 | 0% | 294,900 | 518億3381万 | +9.62% | 11.55 | 0.46 |
06/04 | 495 | 496 | 484 | 490 | +0.62% | 337,600 | 518億3381万 | +10.36% | 11.55 | 0.46 |
06/03 | 489 | 493 | 482 | 487 | +1.25% | 276,000 | 515億1646万 | +10.93% | 11.48 | 0.46 |
06/02 | 465 | 482 | 462 | 481 | +3.44% | 230,000 | 508億8176万 | +10.57% | 11.34 | 0.45 |
06/01 | 460 | 466 | 455 | 465 | +0.65% | 209,200 | 491億8923万 | +7.89% | 10.96 | 0.44 |
05/29 | 487 | 489 | 459 | 462 | -4.94% | 384,000 | 488億7188万 | +8.2% | 10.89 | 0.43 |
05/28 | 470 | 487 | 468 | 486 | +4.07% | 291,300 | 514億1068万 | +14.89% | 11.46 | 0.46 |
05/27 | 460 | 471 | 456 | 467 | +1.74% | 315,200 | 494億79万 | +11.46% | 11.01 | 0.44 |
05/26 | 460 | 462 | 453 | 459 | +2.46% | 300,600 | 485億5453万 | +10.6% | 10.82 | 0.43 |
05/25 | 439 | 450 | 439 | 448 | +1.82% | 117,400 | 473億9091万 | +9% | 10.56 | 0.42 |
05/22 | 444 | 451 | 439 | 440 | -0.9% | 161,200 | 465億4464万 | +7.84% | 10.37 | 0.41 |
05/21 | 446 | 449 | 441 | 444 | -0.45% | 267,600 | 469億6778万 | +9.36% | 10.47 | 0.42 |
05/20 | 443 | 450 | 437 | 446 | +0.45% | 204,400 | 471億7934万 | +10.4% | 10.51 | 0.42 |
05/19 | 445 | 455 | 440 | 444 | +2.78% | 211,600 | 469億6778万 | +10.45% | 10.47 | 0.42 |
05/18 | 432 | 435 | 426 | 432 | -0.23% | 183,100 | 456億9838万 | +8.27% | 10.18 | 0.41 |
05/15 | 431 | 438 | 428 | 433 | +0.7% | 130,900 | 458億416万 | +9.07% | 10.21 | 0.41 |
05/14 | 440 | 443 | 430 | 430 | -3.15% | 178,000 | 454億8681万 | +8.86% | 10.14 | 0.4 |
05/13 | 435 | 449 | 432 | 444 | +0.91% | 227,400 | 469億6778万 | +13.27% | 10.47 | 0.42 |
05/12 | 438 | 447 | 432 | 440 | +0.46% | 189,500 | 465億4464万 | +13.11% | 10.37 | 0.41 |
05/11 | 425 | 443 | 425 | 438 | +4.29% | 206,100 | 463億3308万 | +13.18% | 10.32 | 0.41 |
05/08 | 407 | 435 | 406 | 420 | +3.96% | 397,000 | 444億2898万 | +9.09% | 9.9 | 0.39 |
05/07 | 402 | 414 | 401 | 404 | +1% | 323,800 | 427億3645万 | +4.94% | 9.52 | 0.38 |
05/01 | 415 | 421 | 400 | 400 | -4.31% | 248,000 | 423億1331万 | +3.63% | 9.43 | 0.38 |
04/30 | 407 | 422 | 407 | 418 | +4.76% | 261,200 | 442億1741万 | +8.29% | 9.85 | 0.39 |
04/28 | 412 | 412 | 398 | 399 | -3.16% | 486,600 | 422億753万 | +3.64% | 9.41 | 0.37 |
04/27 | 407 | 429 | 402 | 412 | +9.87% | 1,134,000 | 435億8271万 | +7.01% | 9.71 | 0.39 |
04/24 | 392 | 392 | 374 | 375 | -3.35% | 309,200 | 396億6873万 | -2.34% | 8.84 | 0.35 |
04/23 | 378 | 390 | 376 | 388 | +4.86% | 157,100 | 410億4391万 | +0.78% | 9.15 | 0.36 |
04/22 | 371 | 374 | 367 | 370 | -0.8% | 132,300 | 391億3981万 | -3.9% | 8.72 | 0.35 |
04/21 | 371 | 375 | 369 | 373 | -0.53% | 125,700 | 394億5716万 | -3.12% | 8.79 | 0.35 |
04/20 | 375 | 383 | 374 | 375 | -0.53% | 109,100 | 396億6873万 | -2.6% | 8.84 | 0.35 |
04/17 | 371 | 381 | 367 | 377 | +2.72% | 203,700 | 398億8030万 | -1.57% | 8.89 | 0.35 |
04/16 | 362 | 370 | 361 | 367 | +1.38% | 263,100 | 388億2246万 | -3.93% | 8.65 | 0.34 |
04/15 | 371 | 373 | 359 | 362 | -2.95% | 317,900 | 382億9355万 | -5.24% | 8.53 | 0.34 |
04/14 | 379 | 381 | 370 | 373 | -3.87% | 252,000 | 394億5716万 | -2.36% | 8.79 | 0.35 |
04/13 | 400 | 402 | 387 | 388 | -2.51% | 226,200 | 410億4391万 | +1.84% | 9.15 | 0.36 |
04/10 | 383 | 400 | 379 | 398 | +3.38% | 115,800 | 421億175万 | +4.46% | 9.38 | 0.37 |
04/09 | 380 | 389 | 373 | 385 | +1.05% | 166,500 | 407億2656万 | +0.79% | 9.08 | 0.36 |
04/08 | 382 | 385 | 373 | 381 | -0.26% | 312,900 | 403億343万 | -0.26% | 8.98 | 0.36 |
04/07 | 366 | 383 | 362 | 382 | +4.66% | 334,300 | 404億921万 | -0.26% | 9 | 0.36 |
04/06 | 358 | 369 | 353 | 365 | +1.67% | 426,300 | 386億1090万 | -5.19% | 8.6 | 0.34 |
04/03 | 364 | 376 | 354 | 359 | -3.23% | 283,700 | 379億7620万 | -7.24% | 8.46 | 0.34 |
04/02 | 381 | 382 | 366 | 371 | -3.13% | 175,600 | 392億4560万 | -4.63% | 8.75 | 0.35 |
04/01 | 396 | 402 | 380 | 383 | -3.28% | 305,100 | 405億1500万 | -2.54% | 9.03 | 0.36 |
03/31 | 412 | 415 | 392 | 396 | -6.16% | 334,100 | 418億9018万 | 0% | 9.33 | 0.37 |
03/30 | 419 | 422 | 394 | 422 | -1.17% | 296,800 | 446億4054万 | +5.5% | 9.95 | 0.4 |