PER
2020/03/05~2020/07/31
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 |
07/31 | 2,353 | 2,353 | 2,220 | 2,238 | -5.65% | 17,600 | 416億5614万 | -4.77% | 6.05 | 0.38 |
07/30 | 2,410 | 2,410 | 2,347 | 2,372 | -0.42% | 14,900 | 441億5029万 | +0.76% | 6.42 | 0.4 |
07/29 | 2,418 | 2,418 | 2,360 | 2,382 | -0.21% | 19,600 | 443億3642万 | +1.1% | 6.44 | 0.4 |
07/28 | 2,479 | 2,479 | 2,366 | 2,387 | -3.71% | 19,700 | 444億2949万 | +1.19% | 6.46 | 0.4 |
07/27 | 2,391 | 2,479 | 2,380 | 2,479 | +3.68% | 23,900 | 461億4189万 | +4.91% | 6.71 | 0.42 |
07/22 | 2,475 | 2,475 | 2,391 | 2,391 | -3.55% | 14,700 | 445億394万 | +1.23% | 6.47 | 0.4 |
07/21 | 2,422 | 2,481 | 2,375 | 2,479 | +2.61% | 41,000 | 461億4189万 | +4.86% | 6.71 | 0.42 |
07/20 | 2,387 | 2,416 | 2,323 | 2,416 | +3.38% | 17,400 | 449億6927万 | +2.24% | 6.53 | 0.41 |
07/17 | 2,356 | 2,356 | 2,301 | 2,337 | +0.52% | 10,900 | 434億9883万 | -0.93% | 6.32 | 0.39 |
07/16 | 2,423 | 2,423 | 2,291 | 2,325 | -4.04% | 21,900 | 432億7548万 | -1.4% | 6.29 | 0.39 |
07/15 | 2,383 | 2,465 | 2,336 | 2,423 | +3.86% | 45,100 | 450億9956万 | +2.63% | 6.55 | 0.41 |
07/14 | 2,334 | 2,392 | 2,321 | 2,333 | -1.1% | 16,900 | 434億2438万 | -1.39% | 6.31 | 0.39 |
07/13 | 2,265 | 2,359 | 2,257 | 2,359 | +6.94% | 22,800 | 439億832万 | -0.63% | 6.38 | 0.4 |
07/10 | 2,282 | 2,282 | 2,206 | 2,206 | -2.22% | 34,500 | 410億6052万 | -7.43% | 5.97 | 0.37 |
07/09 | 2,275 | 2,296 | 2,243 | 2,256 | -0.49% | 22,100 | 419億9117万 | -5.84% | 6.1 | 0.38 |
07/08 | 2,329 | 2,360 | 2,267 | 2,267 | -3.94% | 13,900 | 421億9592万 | -5.89% | 6.13 | 0.38 |
07/07 | 2,428 | 2,428 | 2,353 | 2,360 | -2.64% | 11,600 | 439億2693万 | -2.56% | 6.38 | 0.4 |
07/06 | 2,321 | 2,438 | 2,321 | 2,424 | +3.02% | 17,000 | 451億1817万 | -0.25% | 6.56 | 0.41 |
07/03 | 2,328 | 2,361 | 2,293 | 2,353 | +0.21% | 21,100 | 437億9664万 | -3.33% | 6.36 | 0.4 |
07/02 | 2,289 | 2,366 | 2,288 | 2,348 | +3.94% | 27,500 | 437億358万 | -3.77% | 6.35 | 0.4 |
07/01 | 2,344 | 2,344 | 2,233 | 2,259 | -3.21% | 18,300 | 420億4701万 | -7.95% | 6.11 | 0.38 |
06/30 | 2,376 | 2,399 | 2,334 | 2,334 | -0.6% | 16,100 | 434億4299万 | -5.35% | 6.31 | 0.39 |
06/29 | 2,372 | 2,372 | 2,297 | 2,348 | -1.22% | 22,900 | 437億358万 | -5.13% | 6.35 | 0.4 |
06/26 | 2,322 | 2,377 | 2,315 | 2,377 | +3.94% | 31,800 | 442億4336万 | -4.15% | 6.43 | 0.4 |
06/25 | 2,323 | 2,337 | 2,268 | 2,287 | -2.26% | 20,100 | 425億6818万 | -7.82% | 6.19 | 0.39 |
06/24 | 2,426 | 2,432 | 2,335 | 2,340 | -3.51% | 10,800 | 435億5467万 | -5.95% | 6.33 | 0.39 |
06/23 | 2,485 | 2,485 | 2,416 | 2,425 | -1.98% | 18,200 | 451億3679万 | -2.69% | 6.56 | 0.41 |
06/22 | 2,479 | 2,545 | 2,455 | 2,474 | -0.2% | 23,700 | 460億4883万 | -0.68% | 6.69 | 0.42 |
06/19 | 2,450 | 2,490 | 2,386 | 2,479 | +1.56% | 24,500 | 461億4189万 | -0.32% | 6.71 | 0.42 |
06/18 | 2,439 | 2,472 | 2,350 | 2,441 | +0.08% | 39,300 | 454億3460万 | -1.65% | 6.6 | 0.41 |
06/17 | 2,476 | 2,483 | 2,396 | 2,439 | -1.18% | 19,800 | 453億9737万 | -1.45% | 6.6 | 0.41 |
06/16 | 2,380 | 2,519 | 2,330 | 2,468 | +7.12% | 37,800 | 459億3715万 | -0.16% | 6.68 | 0.42 |
06/15 | 2,373 | 2,375 | 2,304 | 2,304 | -0.82% | 19,000 | 428億8460万 | -6.61% | 6.23 | 0.39 |
06/12 | 2,347 | 2,348 | 2,276 | 2,323 | -2.84% | 21,300 | 432億3825万 | -5.91% | 6.28 | 0.39 |
06/11 | 2,509 | 2,526 | 2,390 | 2,391 | -6.12% | 21,700 | 445億394万 | -3.12% | 6.47 | 0.4 |
06/10 | 2,563 | 2,563 | 2,522 | 2,547 | +0.04% | 9,200 | 474億759万 | +3.49% | 6.89 | 0.43 |
06/09 | 2,584 | 2,589 | 2,516 | 2,546 | -0.86% | 14,600 | 473億8897万 | +4% | 6.89 | 0.43 |
06/08 | 2,597 | 2,597 | 2,550 | 2,568 | +0.82% | 17,700 | 477億9846万 | +5.38% | 6.95 | 0.43 |
06/05 | 2,590 | 2,604 | 2,542 | 2,547 | -1.13% | 13,100 | 474億759万 | +4.9% | 6.89 | 0.43 |
06/04 | 2,647 | 2,650 | 2,557 | 2,576 | -0.81% | 21,900 | 479億4737万 | +6.67% | 6.97 | 0.43 |
06/03 | 2,610 | 2,626 | 2,526 | 2,597 | +1.45% | 19,700 | 483億3824万 | +8.21% | 7.02 | 0.44 |
06/02 | 2,550 | 2,607 | 2,539 | 2,560 | +1.31% | 21,800 | 476億4956万 | +7.29% | 6.92 | 0.43 |
06/01 | 2,395 | 2,544 | 2,345 | 2,527 | +1.28% | 27,800 | 470億3532万 | +6.62% | 6.84 | 0.43 |
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 |