PER
2019/10/24~2020/03/24
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 |
03/24 | 235 | 246 | 233 | 245 | +7.46% | 139,900 | 68億215万 | -16.67% | 3.31 | 0.28 |
03/23 | 219 | 233 | 211 | 228 | +4.59% | 181,400 | 63億3016万 | -23.75% | 3.08 | 0.26 |
03/19 | 240 | 246 | 217 | 218 | -7.23% | 222,900 | 60億5252万 | -28.52% | 2.94 | 0.25 |
03/18 | 240 | 245 | 232 | 235 | -0.42% | 140,700 | 65億2451万 | -24.44% | 3.17 | 0.27 |
03/17 | 220 | 238 | 211 | 236 | +5.36% | 164,200 | 65億5227万 | -25.55% | 3.18 | 0.27 |
03/16 | 236 | 240 | 222 | 224 | -1.75% | 200,700 | 62億1910万 | -30.43% | 3.02 | 0.26 |
03/13 | 227 | 238 | 221 | 228 | -8.8% | 403,800 | 63億3016万 | -30.7% | 3.08 | 0.26 |
03/12 | 262 | 269 | 240 | 250 | -7.41% | 336,100 | 69億4097万 | -25.37% | 3.37 | 0.29 |
03/11 | 276 | 283 | 267 | 270 | -4.59% | 170,700 | 74億9624万 | -20.59% | 3.64 | 0.31 |
03/10 | 260 | 285 | 255 | 283 | +2.17% | 223,700 | 78億5717万 | -17.49% | 3.82 | 0.33 |
03/09 | 290 | 297 | 276 | 277 | -8.58% | 333,200 | 76億9059万 | -20.17% | 3.74 | 0.32 |
03/06 | 307 | 309 | 303 | 303 | -2.88% | 110,700 | 84億1245万 | -13.68% | 4.09 | 0.35 |
03/05 | 321 | 323 | 310 | 312 | -0.95% | 92,300 | 86億6233万 | -11.86% | 4.21 | 0.36 |
03/04 | 309 | 315 | 308 | 315 | +0.64% | 74,500 | 87億4562万 | -11.76% | 4.25 | 0.37 |
03/03 | 330 | 331 | 312 | 313 | -3.4% | 111,700 | 86億9009万 | -13.06% | 4.22 | 0.36 |
03/02 | 305 | 327 | 305 | 324 | +5.19% | 140,000 | 89億9549万 | -10.74% | 4.37 | 0.38 |
02/28 | 316 | 324 | 305 | 308 | -6.1% | 219,900 | 85億5127万 | -15.85% | 4.16 | 0.36 |
02/27 | 340 | 340 | 328 | 328 | -3.81% | 138,400 | 91億655万 | -11.11% | 4.43 | 0.38 |
02/26 | 339 | 343 | 335 | 341 | 0% | 174,900 | 94億6748万 | -8.09% | 4.6 | 0.4 |
02/25 | 348 | 348 | 339 | 341 | -5.01% | 145,800 | 94億6748万 | -8.58% | 4.6 | 0.4 |
02/21 | 351 | 362 | 351 | 359 | +1.99% | 50,800 | 99億6723万 | -4.27% | 4.84 | 0.42 |
02/20 | 359 | 360 | 351 | 352 | -0.56% | 53,600 | 97億7288万 | -6.38% | 4.75 | 0.41 |
02/19 | 353 | 357 | 352 | 354 | +0.57% | 37,700 | 98億2841万 | -6.1% | 4.78 | 0.41 |
02/18 | 362 | 362 | 352 | 352 | -2.76% | 96,700 | 97億7288万 | -6.88% | 4.75 | 0.41 |
02/17 | 365 | 366 | 362 | 362 | -2.43% | 50,200 | 100億5052万 | -4.49% | 4.88 | 0.42 |
02/14 | 369 | 372 | 363 | 371 | 0% | 88,200 | 103億39万 | -2.37% | 5.01 | 0.43 |
02/13 | 372 | 373 | 369 | 371 | 0% | 50,900 | 103億39万 | -2.37% | 5.01 | 0.43 |
02/12 | 376 | 378 | 371 | 371 | -0.8% | 68,200 | 103億39万 | -2.37% | 5.01 | 0.43 |
02/10 | 374 | 378 | 374 | 374 | -0.8% | 27,600 | 103億8369万 | -1.84% | 5.05 | 0.43 |
02/07 | 380 | 382 | 375 | 377 | -1.31% | 28,600 | 104億6698万 | -1.05% | 5.09 | 0.44 |
02/06 | 381 | 384 | 379 | 382 | +1.87% | 62,500 | 106億580万 | 0% | 5.15 | 0.44 |
02/05 | 381 | 381 | 375 | 375 | 0% | 37,200 | 104億1145万 | -1.83% | 5.06 | 0.43 |
02/04 | 369 | 375 | 369 | 375 | +2.18% | 46,900 | 104億1145万 | -2.09% | 5.06 | 0.43 |
02/03 | 363 | 371 | 363 | 367 | -1.61% | 139,300 | 101億8934万 | -4.43% | 4.95 | 0.43 |
01/31 | 373 | 378 | 370 | 373 | -0.8% | 83,600 | 103億5592万 | -3.12% | 5.03 | 0.43 |
01/30 | 378 | 380 | 371 | 376 | -1.31% | 106,800 | 104億3921万 | -2.59% | 5.07 | 0.44 |
01/29 | 384 | 384 | 378 | 381 | -0.78% | 38,900 | 105億7803万 | -1.3% | 5.14 | 0.44 |
01/28 | 378 | 384 | 375 | 384 | +1.05% | 76,700 | 106億6132万 | -0.52% | 5.18 | 0.44 |
01/27 | 381 | 385 | 380 | 380 | -2.06% | 72,700 | 105億5027万 | -1.55% | 5.13 | 0.44 |
01/24 | 404 | 405 | 387 | 388 | -2.27% | 139,600 | 107億7238万 | +0.52% | 5.24 | 0.45 |
01/23 | 395 | 402 | 394 | 397 | +0.25% | 89,200 | 110億2226万 | +3.12% | 5.36 | 0.46 |
01/22 | 386 | 400 | 382 | 396 | +2.33% | 129,600 | 109億9449万 | +3.13% | 5.34 | 0.46 |
01/21 | 381 | 387 | 381 | 387 | +1.57% | 50,700 | 107億4462万 | +1.04% | 5.22 | 0.45 |
01/20 | 383 | 388 | 381 | 381 | 0% | 90,500 | 105億7803万 | -0.52% | 5.14 | 0.44 |
01/17 | 387 | 390 | 376 | 381 | -1.3% | 110,800 | 105億7803万 | -0.78% | 5.14 | 0.44 |
01/16 | 377 | 386 | 375 | 386 | +2.39% | 141,300 | 107億1685万 | +0.52% | 5.21 | 0.45 |
01/15 | 377 | 380 | 374 | 377 | +0.27% | 53,500 | 104億6698万 | -1.82% | 5.09 | 0.44 |
01/14 | 381 | 383 | 375 | 376 | -1.05% | 60,700 | 104億3921万 | -2.34% | 5.07 | 0.44 |
01/10 | 386 | 386 | 377 | 380 | -0.52% | 44,600 | 105億5027万 | -1.55% | 5.13 | 0.44 |
01/09 | 378 | 384 | 378 | 382 | +2.14% | 45,700 | 106億580万 | -1.04% | 5.15 | 0.44 |
01/08 | 382 | 384 | 371 | 374 | -3.11% | 110,900 | 103億8369万 | -3.11% | 5.05 | 0.43 |
01/07 | 384 | 390 | 384 | 386 | +1.31% | 72,400 | 107億1685万 | 0% | 5.21 | 0.45 |
01/06 | 382 | 385 | 379 | 381 | -2.06% | 82,800 | 105億7803万 | -1.04% | 5.14 | 0.44 |
2019 |
12/30 | 399 | 400 | 385 | 389 | -1.52% | 169,300 | 108億14万 | +0.78% | 5.25 | 0.45 |
12/27 | 391 | 406 | 391 | 395 | +0.51% | 160,400 | 109億6673万 | +2.33% | 5.33 | 0.46 |
12/26 | 397 | 400 | 391 | 393 | -1.26% | 87,400 | 109億1120万 | +1.81% | 5.3 | 0.46 |
12/25 | 397 | 405 | 397 | 398 | +0.25% | 92,100 | 110億5002万 | +3.38% | 5.37 | 0.46 |
12/24 | 387 | 401 | 387 | 397 | +2.32% | 153,000 | 110億2226万 | +3.39% | 5.36 | 0.46 |
12/23 | 400 | 408 | 388 | 388 | -1.77% | 118,000 | 107億7238万 | +1.31% | 5.24 | 0.45 |
12/20 | 383 | 405 | 383 | 395 | +3.13% | 251,300 | 109億6673万 | +3.13% | 5.33 | 0.46 |
12/19 | 380 | 387 | 376 | 383 | 0% | 55,500 | 106億3356万 | +0.26% | 5.17 | 0.44 |
12/18 | 380 | 388 | 380 | 383 | +1.06% | 79,600 | 106億3356万 | +0.52% | 5.17 | 0.44 |
12/17 | 373 | 380 | 370 | 379 | +2.71% | 52,500 | 105億2251万 | -0.26% | 5.11 | 0.44 |
12/16 | 374 | 374 | 369 | 369 | 0% | 82,900 | 102億4487万 | -3.15% | 4.98 | 0.43 |
12/13 | 372 | 384 | 366 | 369 | 0% | 225,800 | 102億4487万 | -3.15% | 4.98 | 0.43 |
12/12 | 379 | 379 | 367 | 369 | -2.89% | 145,500 | 102億4487万 | -3.4% | 4.98 | 0.43 |
12/11 | 387 | 399 | 379 | 380 | -2.06% | 198,200 | 105億5027万 | -0.52% | 5.13 | 0.44 |
12/10 | 403 | 407 | 385 | 388 | -2.76% | 165,200 | 107億7238万 | +1.57% | 5.24 | 0.45 |
12/09 | 399 | 407 | 395 | 399 | +2.05% | 86,200 | 110億7778万 | +4.45% | 5.38 | 0.46 |
12/06 | 394 | 400 | 390 | 391 | 0% | 86,600 | 108億5567万 | +2.62% | 5.28 | 0.45 |
12/05 | 413 | 413 | 387 | 391 | -2.25% | 154,600 | 108億5567万 | +2.89% | 5.28 | 0.45 |
12/04 | 382 | 408 | 382 | 400 | +3.63% | 306,100 | 111億555万 | +5.54% | 5.4 | 0.46 |
12/03 | 380 | 390 | 377 | 386 | +0.52% | 95,600 | 107億1685万 | +2.39% | 5.21 | 0.45 |
12/02 | 377 | 385 | 377 | 384 | +2.4% | 42,300 | 106億6132万 | +2.13% | 5.18 | 0.44 |
11/29 | 377 | 381 | 373 | 375 | +0.54% | 41,200 | 104億1145万 | 0% | 5.06 | 0.43 |
11/28 | 380 | 382 | 373 | 373 | -1.58% | 68,700 | 103億5592万 | -0.27% | 5.03 | 0.43 |
11/27 | 395 | 395 | 378 | 379 | -4.05% | 141,000 | 105億2251万 | +1.61% | 5.11 | 0.44 |
11/26 | 399 | 405 | 395 | 395 | -1.25% | 62,200 | 109億6673万 | +6.18% | 5.33 | 0.46 |
11/25 | 390 | 408 | 390 | 400 | +3.9% | 124,300 | 111億555万 | +7.82% | 5.4 | 0.46 |
11/22 | 379 | 391 | 379 | 385 | +1.85% | 93,100 | 106億8909万 | +4.62% | 5.2 | 0.45 |
11/21 | 377 | 378 | 370 | 378 | +1.07% | 46,300 | 104億9474万 | +3% | 5.1 | 0.44 |
11/20 | 375 | 378 | 372 | 374 | +0.27% | 60,600 | 103億8369万 | +2.19% | 5.05 | 0.43 |
11/19 | 375 | 375 | 373 | 373 | -0.27% | 28,700 | 103億5592万 | +2.47% | 5.03 | 0.43 |
11/18 | 374 | 375 | 372 | 374 | +0.81% | 28,600 | 103億8369万 | +3.03% | 5.05 | 0.43 |
11/15 | 364 | 372 | 363 | 371 | +2.49% | 48,300 | 103億39万 | +2.49% | 5.01 | 0.43 |
11/14 | 363 | 366 | 358 | 362 | -1.09% | 121,500 | 100億5052万 | +0.56% | 4.88 | 0.42 |
11/13 | 384 | 384 | 365 | 366 | -4.44% | 92,900 | 101億6158万 | +1.67% | 4.94 | 0.42 |
11/12 | 382 | 387 | 381 | 383 | +0.26% | 30,000 | 106億3356万 | +6.98% | 5.17 | 0.44 |
11/11 | 381 | 390 | 381 | 382 | +0.26% | 50,800 | 106億580万 | +7% | 5.15 | 0.44 |
11/08 | 382 | 385 | 378 | 381 | -0.78% | 110,500 | 105億7803万 | +7.32% | 5.14 | 0.44 |
11/07 | 383 | 385 | 374 | 384 | 0% | 73,100 | 106億6132万 | +8.78% | 5.18 | 0.44 |
11/06 | 380 | 391 | 377 | 384 | +1.59% | 132,300 | 106億6132万 | +9.4% | 5.18 | 0.44 |
11/05 | 376 | 381 | 373 | 378 | +2.16% | 129,100 | 104億9474万 | +8.31% | 5.1 | 0.44 |
11/01 | 363 | 370 | 363 | 370 | +0.82% | 41,200 | 102億7263万 | +6.32% | 4.99 | 0.43 |
10/31 | 360 | 368 | 356 | 367 | +1.94% | 101,400 | 101億8934万 | +5.76% | 4.95 | 0.43 |
10/30 | 357 | 360 | 355 | 360 | +0.84% | 61,600 | 99億9499万 | +4.35% | 4.86 | 0.42 |
10/29 | 360 | 362 | 357 | 357 | -0.28% | 74,700 | 99億1170万 | +3.48% | 4.82 | 0.41 |
10/28 | 356 | 359 | 353 | 358 | +0.56% | 37,000 | 99億3946万 | +4.07% | 4.83 | 0.41 |
10/25 | 357 | 358 | 355 | 356 | -0.28% | 34,300 | 98億8394万 | +4.09% | 4.8 | 0.41 |
10/24 | 359 | 359 | 353 | 357 | 0% | 57,100 | 99億1170万 | +4.69% | 4.82 | 0.41 |