PER
2019/12/26~2020/05/29
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 |
05/29 | 2,650 | 2,650 | 2,495 | 2,495 | -7.15% | 31,300 | 464億3970万 | +5.81% | 6.75 | 0.42 |
05/28 | 2,637 | 2,732 | 2,581 | 2,687 | +4.31% | 35,100 | 500億1342万 | +14.49% | 7.27 | 0.45 |
05/27 | 2,560 | 2,601 | 2,525 | 2,576 | +0.82% | 21,800 | 479億4737万 | +10.75% | 6.97 | 0.43 |
05/26 | 2,460 | 2,555 | 2,451 | 2,555 | +3.86% | 21,900 | 475億5649万 | +10.46% | 6.91 | 0.43 |
05/25 | 2,398 | 2,462 | 2,398 | 2,460 | +2.33% | 7,600 | 457億8825万 | +7.19% | 6.65 | 0.41 |
05/22 | 2,469 | 2,476 | 2,372 | 2,404 | -2.79% | 10,400 | 447億4591万 | +5.21% | 6.5 | 0.4 |
05/21 | 2,487 | 2,487 | 2,387 | 2,473 | +1.44% | 14,500 | 460億3022万 | +8.61% | 6.69 | 0.42 |
05/20 | 2,406 | 2,441 | 2,342 | 2,438 | +1.97% | 18,300 | 453億7876万 | +7.5% | 6.59 | 0.41 |
05/19 | 2,421 | 2,421 | 2,366 | 2,391 | +0.84% | 14,600 | 445億394万 | +5.94% | 6.47 | 0.4 |
05/18 | 2,414 | 2,414 | 2,315 | 2,371 | -0.04% | 16,300 | 441億3168万 | +5.42% | 6.41 | 0.4 |
05/15 | 2,307 | 2,372 | 2,256 | 2,372 | +5.1% | 18,200 | 441億5029万 | +5.66% | 6.42 | 0.4 |
05/14 | 2,338 | 2,338 | 2,257 | 2,257 | -4.97% | 14,300 | 420億978万 | +0.76% | 6.1 | 0.38 |
05/13 | 2,277 | 2,375 | 2,243 | 2,375 | +2.11% | 13,300 | 442億613万 | +6.22% | 6.42 | 0.4 |
05/12 | 2,340 | 2,340 | 2,258 | 2,326 | -1.32% | 18,400 | 432億9409万 | +4.49% | 6.29 | 0.39 |
05/11 | 2,338 | 2,371 | 2,314 | 2,357 | +2.03% | 12,500 | 438億7110万 | +6.08% | 6.38 | 0.4 |
05/08 | 2,248 | 2,310 | 2,221 | 2,310 | +4.29% | 14,900 | 429億9628万 | +3.96% | 6.25 | 0.39 |
05/07 | 2,214 | 2,222 | 2,189 | 2,215 | +0.05% | 8,600 | 412億2803万 | -0.58% | 5.99 | 0.37 |
05/01 | 2,233 | 2,237 | 2,176 | 2,214 | -2.64% | 17,200 | 412億942万 | -1.07% | 5.99 | 0.37 |
04/30 | 2,403 | 2,403 | 2,274 | 2,274 | -2.53% | 24,000 | 423億2621万 | +1.56% | 6.15 | 0.38 |
04/28 | 2,268 | 2,346 | 2,226 | 2,333 | +4.01% | 26,400 | 434億2438万 | +4.53% | 6.31 | 0.39 |
04/27 | 2,200 | 2,243 | 2,186 | 2,243 | +2.65% | 13,100 | 417億4920万 | +0.99% | 6.07 | 0.38 |
04/24 | 2,256 | 2,256 | 2,154 | 2,185 | -3.15% | 20,800 | 406億6964万 | -1.09% | 5.91 | 0.37 |
04/23 | 2,172 | 2,256 | 2,172 | 2,256 | +4.59% | 19,600 | 419億9117万 | +2.87% | 6.1 | 0.38 |
04/22 | 2,219 | 2,227 | 2,143 | 2,157 | -3.19% | 16,600 | 401億4847万 | -0.87% | 5.83 | 0.36 |
04/21 | 2,183 | 2,228 | 2,169 | 2,228 | 0% | 11,800 | 414億7000万 | +2.67% | 6.03 | 0.38 |
04/20 | 2,169 | 2,228 | 2,169 | 2,228 | +3.1% | 12,100 | 414億7000万 | +3.44% | 6.03 | 0.38 |
04/17 | 2,250 | 2,265 | 2,160 | 2,161 | -3.48% | 14,700 | 402億2293万 | +1.08% | 5.85 | 0.36 |
04/16 | 2,080 | 2,243 | 2,072 | 2,239 | +6.67% | 27,900 | 416億7475万 | +5.17% | 6.06 | 0.38 |
04/15 | 2,202 | 2,225 | 2,079 | 2,099 | -5.02% | 27,700 | 390億6891万 | -0.99% | 5.68 | 0.35 |
04/14 | 2,187 | 2,238 | 2,187 | 2,210 | +0.41% | 16,600 | 411億3497万 | +4.2% | 5.98 | 0.37 |
04/13 | 2,270 | 2,270 | 2,166 | 2,201 | -2.95% | 11,500 | 409億6745万 | +3.97% | 5.95 | 0.37 |
04/10 | 2,212 | 2,268 | 2,187 | 2,268 | +4.81% | 18,600 | 422億1453万 | +7.13% | 6.13 | 0.38 |
04/09 | 2,190 | 2,212 | 2,130 | 2,164 | -1.1% | 24,300 | 402億7877万 | +2.12% | 5.85 | 0.36 |
04/08 | 2,261 | 2,267 | 2,171 | 2,188 | -2.97% | 36,300 | 407億2548万 | +2.87% | 5.92 | 0.37 |
04/07 | 2,283 | 2,339 | 2,192 | 2,255 | -0.62% | 29,000 | 419億7256万 | +5.67% | 6.1 | 0.38 |
04/06 | 2,156 | 2,295 | 2,130 | 2,269 | +6.28% | 23,100 | 422億3314万 | +5.93% | 6.14 | 0.38 |
04/03 | 2,150 | 2,206 | 2,108 | 2,135 | -0.37% | 16,200 | 397億3898万 | -0.47% | 5.77 | 0.36 |
04/02 | 2,183 | 2,245 | 2,098 | 2,143 | -3.29% | 16,900 | 398億8789万 | -0.65% | 5.8 | 0.36 |
04/01 | 2,324 | 2,367 | 2,211 | 2,216 | -6.06% | 26,500 | 412億4665万 | +2.07% | 5.99 | 0.37 |
03/31 | 2,460 | 2,492 | 2,323 | 2,359 | -3.75% | 22,000 | 439億832万 | +8.16% | 10.18 | 0.43 |
03/30 | 2,549 | 2,549 | 2,331 | 2,451 | -0.77% | 45,300 | 456億2073万 | +11.87% | 10.57 | 0.45 |
03/27 | 2,358 | 2,470 | 2,288 | 2,470 | +10.12% | 68,600 | 459億7438万 | +12.32% | 10.66 | 0.45 |
03/26 | 2,116 | 2,250 | 2,023 | 2,243 | +6.86% | 51,500 | 417億4920万 | +1.68% | 9.68 | 0.41 |
03/25 | 2,115 | 2,115 | 2,011 | 2,099 | +1.4% | 50,400 | 390億6891万 | -5.58% | 9.06 | 0.38 |
03/24 | 1,990 | 2,070 | 1,967 | 2,070 | +6.7% | 38,000 | 385億2913万 | -7.92% | 8.93 | 0.38 |
03/23 | 1,808 | 1,975 | 1,808 | 1,940 | +9.48% | 36,500 | 361億943万 | -14.8% | 8.37 | 0.35 |
03/19 | 1,924 | 1,935 | 1,730 | 1,772 | -3.9% | 87,500 | 329億8243万 | -23.46% | 7.64 | 0.32 |
03/18 | 1,994 | 1,997 | 1,842 | 1,844 | -7.8% | 32,700 | 343億2257万 | -21.9% | 7.95 | 0.34 |
03/17 | 1,759 | 2,055 | 1,738 | 2,000 | +9.65% | 74,800 | 372億2622万 | -16.87% | 8.63 | 0.37 |
03/16 | 1,850 | 1,912 | 1,800 | 1,824 | -0.76% | 44,300 | 339億5031万 | -25.4% | 7.87 | 0.33 |
03/13 | 1,857 | 1,897 | 1,766 | 1,838 | -5.11% | 43,600 | 342億1089万 | -26.24% | 7.93 | 0.34 |
03/12 | 1,997 | 1,997 | 1,913 | 1,937 | -3.44% | 40,800 | 360億5359万 | -23.65% | 8.36 | 0.35 |
03/11 | 2,102 | 2,147 | 2,006 | 2,006 | -5.95% | 37,400 | 373億3789万 | -22.1% | 8.65 | 0.37 |
03/10 | 2,047 | 2,138 | 1,971 | 2,133 | +1.72% | 29,300 | 397億176万 | -18.28% | 9.2 | 0.39 |
03/09 | 2,165 | 2,172 | 2,080 | 2,097 | -5.33% | 36,600 | 390億3169万 | -20.63% | 9.05 | 0.38 |
03/06 | 2,250 | 2,284 | 2,212 | 2,215 | -4.4% | 34,200 | 412億2803万 | -17.26% | 9.56 | 0.41 |
03/05 | 2,392 | 2,406 | 2,317 | 2,317 | -1.57% | 24,600 | 431億2657万 | -14.41% | 10 | 0.42 |
03/04 | 2,347 | 2,400 | 2,325 | 2,354 | -0.72% | 25,400 | 438億1526万 | -13.84% | 10.16 | 0.43 |
03/03 | 2,452 | 2,506 | 2,371 | 2,371 | -2.99% | 38,300 | 441億3168万 | -13.97% | 10.23 | 0.43 |
03/02 | 2,345 | 2,472 | 2,304 | 2,444 | +4.22% | 32,900 | 454億9044万 | -12.15% | 10.54 | 0.45 |
02/28 | 2,400 | 2,433 | 2,328 | 2,345 | -3.62% | 36,300 | 436億4774万 | -16.46% | 10.12 | 0.43 |
02/27 | 2,492 | 2,492 | 2,422 | 2,433 | -2.52% | 54,200 | 452億8569万 | -14.21% | 10.5 | 0.45 |
02/26 | 2,446 | 2,500 | 2,434 | 2,496 | +1.67% | 28,100 | 464億5832万 | -12.79% | 10.77 | 0.46 |
02/25 | 2,483 | 2,509 | 2,452 | 2,455 | -6.76% | 43,500 | 456億9518万 | -14.82% | 10.59 | 0.45 |
02/21 | 2,626 | 2,650 | 2,615 | 2,633 | +0.15% | 26,700 | 490億831万 | -9.33% | 11.36 | 0.48 |
02/20 | 2,676 | 2,677 | 2,621 | 2,629 | -0.6% | 15,100 | 489億3386万 | -9.93% | 11.34 | 0.48 |
02/19 | 2,687 | 2,708 | 2,645 | 2,645 | -1.05% | 14,300 | 492億3167万 | -9.88% | 11.41 | 0.48 |
02/18 | 2,722 | 2,722 | 2,658 | 2,673 | -1.8% | 21,100 | 497億5284万 | -9.42% | 11.53 | 0.49 |
02/17 | 2,750 | 2,750 | 2,709 | 2,722 | -2.68% | 18,500 | 506億6488万 | -8.29% | 11.74 | 0.5 |
02/14 | 2,804 | 2,820 | 2,764 | 2,797 | -3.42% | 26,600 | 520億6086万 | -6.24% | 12.07 | 0.51 |
02/13 | 2,879 | 2,930 | 2,840 | 2,896 | -1.13% | 36,500 | 539億356万 | -3.27% | 12.49 | 0.53 |
02/12 | 2,949 | 2,954 | 2,900 | 2,929 | -0.68% | 12,800 | 545億1779万 | -2.5% | 12.64 | 0.54 |
02/10 | 2,962 | 2,978 | 2,944 | 2,949 | -0.97% | 6,900 | 548億9006万 | -2.06% | 12.72 | 0.54 |
02/07 | 2,997 | 3,010 | 2,946 | 2,978 | -0.63% | 18,100 | 554億2984万 | -1.39% | 12.85 | 0.54 |
02/06 | 2,995 | 3,015 | 2,958 | 2,997 | +0.98% | 37,400 | 557億8349万 | -1.15% | 12.93 | 0.55 |
02/05 | 2,936 | 2,969 | 2,918 | 2,968 | +2.52% | 24,900 | 552億4371万 | -2.4% | 12.8 | 0.54 |
02/04 | 2,866 | 2,910 | 2,866 | 2,895 | +0.77% | 9,000 | 538億8495万 | -5.08% | 12.49 | 0.53 |
02/03 | 2,890 | 2,890 | 2,829 | 2,873 | -2.48% | 21,600 | 534億7546万 | -6.23% | 12.39 | 0.53 |
01/31 | 2,974 | 2,974 | 2,930 | 2,946 | -0.54% | 13,700 | 548億3422万 | -4.35% | 12.71 | 0.54 |
01/30 | 2,981 | 2,990 | 2,923 | 2,962 | -0.54% | 17,400 | 551億3203万 | -4.24% | 12.78 | 0.54 |
01/29 | 2,926 | 2,982 | 2,926 | 2,978 | +1.4% | 13,400 | 554億2984万 | -4.15% | 12.85 | 0.54 |
01/28 | 2,923 | 2,955 | 2,870 | 2,937 | -0.78% | 17,600 | 546億6670万 | -6.02% | 12.67 | 0.54 |
01/27 | 2,960 | 2,990 | 2,954 | 2,960 | -1.5% | 29,400 | 550億9480万 | -5.82% | 12.77 | 0.54 |
01/24 | 3,040 | 3,045 | 2,995 | 3,005 | -1.96% | 20,700 | 559億3239万 | -4.94% | 12.96 | 0.55 |
01/23 | 3,050 | 3,080 | 3,030 | 3,065 | -0.49% | 21,100 | 570億4918万 | -3.49% | 13.22 | 0.56 |
01/22 | 3,075 | 3,085 | 3,040 | 3,080 | 0% | 11,900 | 573億2837万 | -3.27% | 13.29 | 0.56 |
01/21 | 3,045 | 3,080 | 3,020 | 3,080 | +2.33% | 18,300 | 573億2837万 | -3.42% | 13.29 | 0.56 |
01/20 | 2,989 | 3,035 | 2,989 | 3,010 | +0.43% | 11,500 | 560億2546万 | -5.82% | 12.99 | 0.55 |
01/17 | 3,005 | 3,030 | 2,989 | 2,997 | -0.1% | 13,200 | 557億8349万 | -6.49% | 12.93 | 0.55 |
01/16 | 3,050 | 3,055 | 3,000 | 3,000 | -1.32% | 8,400 | 558億3933万 | -6.6% | 12.94 | 0.55 |
01/15 | 3,055 | 3,060 | 3,020 | 3,040 | -0.16% | 9,000 | 565億8385万 | -5.53% | 13.11 | 0.56 |
01/14 | 3,080 | 3,090 | 3,025 | 3,045 | -1.3% | 15,200 | 566億7691万 | -5.49% | 13.14 | 0.56 |
01/10 | 3,095 | 3,105 | 3,070 | 3,085 | -0.64% | 6,600 | 574億2144万 | -4.4% | 13.31 | 0.56 |
01/09 | 3,115 | 3,115 | 3,090 | 3,105 | +0.98% | 12,000 | 577億9370万 | -3.96% | 13.39 | 0.57 |
01/08 | 3,080 | 3,105 | 3,025 | 3,075 | -2.38% | 16,600 | 572億3531万 | -5.09% | 13.27 | 0.56 |
01/07 | 3,100 | 3,165 | 3,100 | 3,150 | +1.61% | 11,500 | 586億3129万 | -2.99% | 13.59 | 0.58 |
01/06 | 3,100 | 3,130 | 3,075 | 3,100 | -2.21% | 18,300 | 577億64万 | -4.67% | 13.37 | 0.57 |
2019 |
12/30 | 3,260 | 3,260 | 3,155 | 3,170 | -3.5% | 16,400 | 590億355万 | -2.7% | 13.68 | 0.58 |
12/27 | 3,290 | 3,290 | 3,220 | 3,285 | +1.86% | 24,500 | 611億4406万 | +0.74% | 14.17 | 0.6 |
12/26 | 3,180 | 3,225 | 3,145 | 3,225 | +1.42% | 30,100 | 600億2727万 | -1.07% | 13.91 | 0.59 |