PER
2020/05/26~2020/10/20
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2020 |
10/20 | 645 | 645 | 606 | 607 | -1.54% | 22,600 | 22億8116万 | +5.48% | 22.54 | 2.25 |
10/19 | 625 | 640 | 605 | 616 | +1.15% | 30,400 | 23億1689万 | +7.69% | 22.89 | 2.29 |
10/16 | 589 | 610 | 588 | 609 | +4.55% | 25,800 | 22億9057万 | +7.03% | 22.63 | 2.26 |
10/15 | 575 | 600 | 575 | 583 | +1.3% | 13,600 | 21億9089万 | +3.1% | 21.65 | 2.17 |
10/14 | 568 | 587 | 568 | 575 | +1.23% | 6,800 | 21億6269万 | +2.13% | 21.37 | 2.14 |
10/13 | 589 | 598 | 568 | 568 | -5.41% | 29,000 | 21億3636万 | +1.43% | 21.11 | 2.11 |
10/12 | 629 | 629 | 600 | 601 | -2.2% | 23,600 | 22億5860万 | +7.62% | 22.32 | 2.23 |
10/09 | 633 | 633 | 600 | 614 | -0.57% | 21,400 | 23億937万 | +10.63% | 22.82 | 2.28 |
10/08 | 619 | 635 | 618 | 618 | -0.08% | 29,000 | 23億2254万 | +12.07% | 22.95 | 2.3 |
10/07 | 618 | 630 | 610 | 618 | -0.4% | 19,400 | 23億2442万 | +12.57% | 22.97 | 2.3 |
10/06 | 625 | 655 | 607 | 621 | +3.94% | 55,200 | 23億3382万 | +13.85% | 23.06 | 2.31 |
10/05 | 582 | 598 | 570 | 597 | +4.74% | 19,800 | 22億4543万 | +10.15% | 22.19 | 2.22 |
10/02 | 580 | 606 | 568 | 570 | +1.24% | 47,000 | 21億4388万 | +5.36% | 21.18 | 2.12 |
09/30 | 570 | 580 | 559 | 563 | +1.44% | 31,000 | 21億1755万 | +4.26% | 20.92 | 2.09 |
09/29 | 550 | 556 | 543 | 555 | -1.07% | 19,000 | 20億8746万 | +2.97% | 20.63 | 2.06 |
09/28 | 559 | 562 | 548 | 561 | +1.08% | 28,200 | 21億1003万 | +4.08% | 20.85 | 2.09 |
09/25 | 541 | 559 | 541 | 555 | +2.4% | 19,200 | 20億8746万 | +2.97% | 20.63 | 2.06 |
09/24 | 550 | 557 | 541 | 542 | +0.37% | 34,200 | 20億3857万 | +0.74% | 20.14 | 2.01 |
09/23 | 550 | 555 | 535 | 540 | -2.35% | 18,800 | 20億3104万 | +0.37% | 20.07 | 2.01 |
09/18 | 554 | 559 | 543 | 553 | +1.47% | 11,200 | 20億7994万 | +2.6% | 20.55 | 2.06 |
09/17 | 555 | 555 | 542 | 545 | -0.18% | 6,400 | 20億4985万 | +0.93% | 20.25 | 2.03 |
09/16 | 543 | 560 | 541 | 546 | +0.55% | 11,400 | 20億5361万 | +0.92% | 20.29 | 2.03 |
09/15 | 545 | 550 | 526 | 543 | -0.09% | 31,200 | 20億4233万 | 0% | 20.18 | 2.02 |
09/14 | 545 | 550 | 537 | 544 | +1.4% | 14,200 | 20億4421万 | -0.09% | 20.2 | 2.02 |
09/11 | 535 | 540 | 530 | 536 | +1.13% | 16,200 | 20億1600万 | -1.65% | 19.92 | 1.99 |
09/10 | 538 | 538 | 529 | 530 | -0.09% | 15,800 | 19億9343万 | -2.93% | 19.7 | 1.97 |
09/09 | 514 | 539 | 514 | 531 | 0% | 13,800 | 19億9531万 | -3.55% | 19.72 | 1.97 |
09/08 | 543 | 548 | 517 | 531 | -0.28% | 28,600 | 19億9531万 | -3.89% | 19.72 | 1.97 |
09/07 | 515 | 590 | 510 | 532 | +6.29% | 106,400 | 20億95万 | -3.97% | 19.77 | 1.98 |
09/04 | 500 | 508 | 500 | 501 | -2.25% | 27,200 | 18億8248万 | -9.82% | 18.6 | 1.86 |
09/03 | 518 | 524 | 509 | 512 | -0.78% | 11,600 | 19億2573万 | -8.41% | 19.03 | 1.9 |
09/02 | 545 | 545 | 508 | 516 | -2.55% | 40,000 | 19億4077万 | -8.19% | 19.18 | 1.92 |
09/01 | 540 | 548 | 530 | 530 | -3.38% | 22,200 | 19億9155万 | -6.61% | 19.68 | 1.97 |
08/31 | 535 | 550 | 533 | 548 | +2.91% | 8,400 | 20億6113万 | -4.2% | 20.37 | 2.04 |
08/28 | 547 | 550 | 533 | 533 | -2.38% | 34,400 | 20億283万 | -7.55% | 19.79 | 1.98 |
08/27 | 553 | 555 | 543 | 546 | -1.89% | 15,400 | 20億5173万 | -6.11% | 20.27 | 2.03 |
08/26 | 557 | 559 | 550 | 556 | +1% | 7,800 | 20億9122万 | -4.96% | 20.66 | 2.07 |
08/25 | 554 | 554 | 543 | 551 | 0% | 12,200 | 20億7054万 | -6.38% | 20.46 | 2.05 |
08/24 | 543 | 552 | 539 | 551 | +0.36% | 14,800 | 20億7054万 | -7.01% | 20.46 | 2.05 |
08/21 | 555 | 559 | 540 | 549 | -0.09% | 13,400 | 20億6301万 | -7.97% | 20.38 | 2.04 |
08/20 | 528 | 560 | 528 | 549 | +4.08% | 27,800 | 20億6489万 | -8.35% | 20.4 | 2.04 |
08/19 | 541 | 543 | 528 | 528 | -4% | 42,600 | 19億8403万 | -12.67% | 19.6 | 1.96 |
08/18 | 568 | 569 | 531 | 550 | -3.68% | 40,800 | 20億6677万 | -9.47% | 20.42 | 2.04 |
08/17 | 579 | 582 | 569 | 571 | -1.47% | 8,800 | 21億4576万 | -6.63% | 21.2 | 2.12 |
08/14 | 587 | 587 | 561 | 579 | 0% | 12,400 | 21億7773万 | -5.85% | 21.52 | 2.15 |
08/13 | 595 | 595 | 576 | 579 | -0.09% | 5,600 | 21億7773万 | -6.46% | 21.52 | 2.15 |
08/12 | 568 | 585 | 568 | 580 | +1.05% | 7,400 | 21億7961万 | -6.83% | 21.54 | 2.15 |
08/11 | 554 | 585 | 554 | 574 | +1.68% | 17,400 | 21億5704万 | -7.95% | 21.31 | 2.13 |
08/07 | 578 | 578 | 561 | 564 | -2.34% | 18,800 | 21億2131万 | -9.47% | 20.96 | 2.1 |
08/06 | 622 | 637 | 563 | 578 | -6.55% | 124,600 | 21億7209万 | -7.3% | 21.46 | 2.15 |
08/05 | 600 | 618 | 577 | 618 | +5.64% | 26,400 | 23億2442万 | -0.8% | 22.97 | 2.3 |
08/04 | 579 | 590 | 574 | 585 | +2.36% | 15,400 | 22億30万 | -5.65% | 21.74 | 2.17 |
08/03 | 551 | 573 | 551 | 572 | +1.51% | 9,800 | 21億4952万 | -7.97% | 21.24 | 2.12 |
07/31 | 593 | 593 | 550 | 563 | -4.98% | 60,400 | 21億1755万 | -9.78% | 20.92 | 2.09 |
07/30 | 615 | 615 | 591 | 593 | -2.15% | 24,600 | 22億2851万 | -5.8% | 22.02 | 2.2 |
07/29 | 639 | 640 | 576 | 606 | -5.24% | 62,400 | 22億7740万 | -3.58% | 22.5 | 2.25 |
07/28 | 650 | 650 | 639 | 639 | -1.92% | 13,200 | 24億340万 | +2.08% | 23.75 | 2.38 |
07/27 | 654 | 654 | 635 | 652 | +0.93% | 16,400 | 24億5042万 | +4.57% | 24.21 | 2.42 |
07/22 | 650 | 650 | 636 | 646 | -1.45% | 17,600 | 24億2785万 | +4.28% | 23.99 | 2.4 |
07/21 | 650 | 655 | 633 | 655 | +2.75% | 24,800 | 24億5703万 | +6.85% | 24.28 | 2.43 |
07/20 | 660 | 660 | 630 | 638 | 0% | 25,400 | 23億9139万 | +4.85% | 23.63 | 2.36 |
07/17 | 653 | 655 | 617 | 638 | -0.78% | 32,200 | 23億9139万 | +5.9% | 23.63 | 2.36 |
07/16 | 663 | 666 | 643 | 643 | -1.08% | 34,000 | 24億1014万 | +7.62% | 23.81 | 2.38 |
07/15 | 642 | 662 | 641 | 650 | +1.17% | 19,000 | 24億3640万 | +9.53% | 24.07 | 2.41 |
07/14 | 646 | 659 | 620 | 642 | -1.98% | 39,000 | 24億827万 | +8.63% | 23.8 | 2.38 |
07/13 | 625 | 675 | 625 | 655 | +7.38% | 38,800 | 24億5703万 | +11.02% | 24.28 | 2.43 |
07/10 | 646 | 646 | 608 | 610 | -6.23% | 52,600 | 22億8823万 | +3.74% | 22.61 | 2.26 |
07/09 | 660 | 675 | 646 | 651 | -2.91% | 45,800 | 24億4015万 | +10.63% | 24.11 | 2.41 |
07/08 | 661 | 685 | 651 | 670 | -0.59% | 50,600 | 25億1330万 | +14.33% | 24.83 | 2.48 |
07/07 | 700 | 730 | 638 | 674 | +0.67% | 249,800 | 25億2830万 | +15.41% | 24.98 | 2.5 |
07/06 | 607 | 683 | 596 | 670 | +12.71% | 150,600 | 25億1142万 | +14.64% | 24.81 | 2.48 |
07/03 | 580 | 606 | 573 | 594 | +4.3% | 49,400 | 22億2821万 | +1.54% | 22.02 | 2.2 |
07/02 | 583 | 588 | 555 | 570 | -1.89% | 33,800 | 21億3630万 | -3.47% | 21.11 | 2.11 |
07/01 | 582 | 608 | 565 | 581 | +2.38% | 63,400 | 21億7757万 | -2.76% | 21.52 | 2.15 |
06/30 | 590 | 634 | 533 | 567 | +3.37% | 142,200 | 21億2693万 | -5.5% | 21.02 | 2.1 |
06/29 | 586 | 592 | 526 | 549 | -8.58% | 121,800 | 20億5753万 | -8.28% | 20.33 | 2.03 |
06/26 | 669 | 677 | 600 | 600 | -8.75% | 127,600 | 22億5072万 | +1.01% | 22.24 | 2.22 |
06/25 | 715 | 715 | 628 | 658 | -4.01% | 298,400 | 24億6641万 | +11.82% | 24.37 | 2.44 |
06/24 | 580 | 715 | 573 | 685 | +21.24% | 1,253,200 | 25億6957万 | +18.31% | 25.39 | 2.54 |
06/23 | 562 | 611 | 526 | 565 | +2.73% | 90,600 | 21億1942万 | -0.53% | 20.94 | 2.09 |
06/22 | 561 | 574 | 540 | 550 | -3.51% | 28,800 | 20億6316万 | -2.14% | 20.39 | 2.04 |
06/19 | 544 | 575 | 544 | 570 | +4.97% | 28,600 | 21億3818万 | +2.33% | 21.13 | 2.11 |
06/18 | 513 | 590 | 513 | 543 | +5.85% | 58,800 | 20億3690万 | -1.27% | 20.13 | 2.01 |
06/17 | 510 | 523 | 502 | 513 | +0.59% | 22,400 | 19億2436万 | -5.87% | 19.01 | 1.9 |
06/16 | 501 | 524 | 501 | 510 | +1.9% | 31,200 | 19億1311万 | -5.9% | 18.9 | 1.89 |
06/15 | 505 | 560 | 501 | 501 | -1.67% | 76,600 | 18億7747万 | -6.97% | 18.55 | 1.86 |
06/12 | 488 | 532 | 486 | 509 | -5.74% | 101,800 | 19億936万 | -4.86% | 18.87 | 1.89 |
06/11 | 609 | 615 | 530 | 540 | -10% | 123,000 | 20億2564万 | +1.69% | 20.01 | 2 |
06/10 | 615 | 615 | 598 | 600 | -3.23% | 31,800 | 22億5072万 | +14.07% | 22.24 | 2.22 |
06/09 | 602 | 628 | 593 | 620 | +3.08% | 39,200 | 23億2574万 | +19.69% | 22.98 | 2.3 |
06/08 | 601 | 634 | 588 | 602 | +0.33% | 69,400 | 22億5634万 | +17.94% | 22.29 | 2.23 |
06/05 | 587 | 603 | 570 | 600 | -0.91% | 81,800 | 22億4884万 | +19.42% | 22.22 | 2.22 |
06/04 | 625 | 645 | 582 | 605 | -3.28% | 119,000 | 22億6947万 | +21.73% | 22.42 | 2.24 |
06/03 | 676 | 676 | 626 | 626 | -7.4% | 122,000 | 23億4637万 | +27.39% | 23.18 | 2.32 |
06/02 | 676 | 700 | 656 | 676 | -3.98% | 74,400 | 25億3393万 | +39.86% | 25.04 | 2.5 |
06/01 | 699 | 704 | 629 | 704 | -1.47% | 180,800 | 26億3896万 | +48.73% | 26.08 | 2.61 |
05/29 | 753 | 780 | 690 | 714 | -3.19% | 362,400 | 26億7835万 | +54.55% | 26.46 | 2.65 |
05/28 | 744 | 799 | 670 | 738 | +10.32% | 974,800 | 27億6651万 | +63.53% | 27.34 | 2.73 |
05/27 | 534 | 669 | 523 | 669 | +28.93% | 662,000 | 25億767万 | +52.28% | 24.78 | 2.48 |
05/26 | 454 | 522 | 454 | 519 | +16.13% | 308,200 | 19億4499万 | +20.86% | 19.22 | 1.92 |