PER
2020/02/10~2020/07/07
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 |
---|
2024 | 1/1, 株式分割 1→2 |
2020 |
07/07 | 2,200 | 2,200 | 2,130 | 2,155 | -2.05% | 10,800 | 402億9850万 | +0.56% | 15.3 | 1.42 |
07/06 | 2,173 | 2,200 | 2,135 | 2,200 | 0% | 14,200 | 411億4000万 | +2.76% | 15.62 | 1.45 |
07/03 | 2,138 | 2,203 | 2,138 | 2,200 | +3.77% | 11,400 | 411億4000万 | +3% | 15.62 | 1.45 |
07/02 | 2,120 | 2,173 | 2,105 | 2,120 | -1.17% | 41,800 | 396億4400万 | -0.42% | 15.05 | 1.4 |
07/01 | 2,203 | 2,210 | 2,140 | 2,145 | -2.28% | 19,000 | 401億1150万 | +1.04% | 15.23 | 1.41 |
06/30 | 2,233 | 2,260 | 2,185 | 2,195 | -2.01% | 24,400 | 410億4650万 | +3.73% | 15.59 | 1.44 |
06/29 | 2,245 | 2,290 | 2,223 | 2,240 | -1.21% | 19,000 | 418億8800万 | +6.26% | 15.91 | 1.47 |
06/26 | 2,248 | 2,280 | 2,240 | 2,268 | +2.14% | 30,200 | 424億225万 | +8.13% | 16.1 | 1.49 |
06/25 | 2,210 | 2,248 | 2,195 | 2,220 | +0.45% | 19,600 | 415億1400万 | +6.47% | 15.76 | 1.46 |
06/24 | 2,208 | 2,230 | 2,190 | 2,210 | +0.11% | 16,400 | 413億2700万 | +6.56% | 15.69 | 1.45 |
06/23 | 2,243 | 2,243 | 2,188 | 2,208 | -0.11% | 16,600 | 412億8025万 | +6.9% | 15.67 | 1.45 |
06/22 | 2,235 | 2,245 | 2,210 | 2,210 | -1.34% | 16,600 | 413億2700万 | +7.65% | 15.69 | 1.45 |
06/19 | 2,208 | 2,243 | 2,170 | 2,240 | +2.63% | 34,200 | 418億8800万 | +9.75% | 15.91 | 1.47 |
06/18 | 2,113 | 2,188 | 2,100 | 2,183 | +3.56% | 30,200 | 408億1275万 | +7.67% | 15.5 | 1.44 |
06/17 | 2,140 | 2,198 | 2,105 | 2,108 | -1.52% | 33,800 | 394億1025万 | +4.64% | 14.96 | 1.39 |
06/16 | 2,063 | 2,140 | 2,053 | 2,140 | +5.55% | 42,000 | 400億1800万 | +6.63% | 15.2 | 1.41 |
06/15 | 2,075 | 2,170 | 2,018 | 2,028 | -1.22% | 55,800 | 379億1425万 | +1.53% | 14.4 | 1.33 |
06/12 | 2,038 | 2,125 | 2,023 | 2,053 | +0.37% | 49,200 | 383億8175万 | +2.93% | 14.57 | 1.35 |
06/11 | 2,053 | 2,075 | 2,040 | 2,045 | -0.37% | 23,200 | 382億4150万 | +2.66% | 14.52 | 1.35 |
06/10 | 2,000 | 2,085 | 1,975 | 2,053 | -0.12% | 40,200 | 383億8175万 | +2.52% | 14.57 | 1.35 |
06/09 | 2,050 | 2,063 | 2,025 | 2,055 | -0.36% | 14,600 | 384億2850万 | +2.54% | 14.59 | 1.35 |
06/08 | 2,058 | 2,065 | 2,020 | 2,063 | -0.36% | 20,200 | 385億6875万 | +2.87% | 14.64 | 1.36 |
06/05 | 2,093 | 2,115 | 2,068 | 2,070 | -0.96% | 32,200 | 387億900万 | +3.14% | 14.7 | 1.36 |
06/04 | 2,075 | 2,095 | 2,050 | 2,090 | +0.24% | 14,600 | 390億8300万 | +4.03% | 14.84 | 1.38 |
06/03 | 2,113 | 2,113 | 2,050 | 2,085 | -0.12% | 22,200 | 389億8950万 | +3.73% | 14.8 | 1.37 |
06/02 | 2,103 | 2,103 | 2,075 | 2,088 | +0.12% | 14,400 | 390億3625万 | +3.96% | 14.82 | 1.37 |
06/01 | 2,048 | 2,125 | 2,035 | 2,085 | +2.96% | 42,400 | 389億8950万 | +3.94% | 14.8 | 1.37 |
05/29 | 1,970 | 2,110 | 1,965 | 2,025 | +2.53% | 53,200 | 378億6750万 | +0.95% | 14.38 | 1.33 |
05/28 | 1,985 | 1,988 | 1,920 | 1,975 | -0.13% | 29,400 | 369億3250万 | -1.69% | 14.02 | 1.3 |
05/27 | 1,975 | 1,978 | 1,958 | 1,978 | 0% | 8,400 | 369億7925万 | -1.86% | 14.04 | 1.3 |
05/26 | 1,995 | 1,995 | 1,963 | 1,978 | +0.25% | 20,000 | 369億7925万 | -2.25% | 14.04 | 1.3 |
05/25 | 1,953 | 2,000 | 1,950 | 1,973 | +0.64% | 25,800 | 368億8575万 | -2.78% | 14.01 | 1.3 |
05/22 | 1,990 | 1,990 | 1,953 | 1,960 | -0.13% | 16,800 | 366億5200万 | -3.69% | 13.92 | 1.29 |
05/21 | 1,975 | 1,988 | 1,953 | 1,963 | -0.25% | 21,200 | 366億9875万 | -3.75% | 13.93 | 1.29 |
05/20 | 1,945 | 1,975 | 1,923 | 1,968 | +2.74% | 28,800 | 367億9225万 | -3.7% | 13.97 | 1.29 |
05/19 | 1,920 | 1,920 | 1,895 | 1,915 | +0.39% | 18,000 | 358億1050万 | -6.36% | 13.6 | 1.26 |
05/18 | 1,900 | 1,908 | 1,860 | 1,908 | +0.26% | 23,200 | 356億7025万 | -7% | 13.54 | 1.26 |
05/15 | 1,883 | 1,903 | 1,875 | 1,903 | +3.12% | 17,600 | 355億7675万 | -7.47% | 13.51 | 1.25 |
05/14 | 1,928 | 1,945 | 1,845 | 1,845 | -4.03% | 24,600 | 345億150万 | -10.35% | 13.1 | 1.21 |
05/13 | 1,908 | 1,950 | 1,908 | 1,923 | +0.79% | 25,200 | 359億5075万 | -6.45% | 13.65 | 1.27 |
05/12 | 1,933 | 1,953 | 1,898 | 1,908 | -2.05% | 38,800 | 356億7025万 | -7.04% | 13.54 | 1.26 |
05/11 | 2,010 | 2,035 | 1,945 | 1,948 | -2.14% | 46,600 | 364億1825万 | -5% | 13.83 | 1.28 |
05/08 | 1,998 | 2,078 | 1,970 | 1,990 | -13.95% | 156,600 | 372億1300万 | -2.78% | 14.13 | 1.31 |
05/07 | 2,213 | 2,313 | 2,198 | 2,313 | +9.73% | 67,400 | 432億4375万 | +13.14% | 16.42 | 1.52 |
05/01 | 2,103 | 2,135 | 2,063 | 2,108 | +1.93% | 21,600 | 394億1025万 | +3.92% | 14.96 | 1.39 |
04/30 | 2,160 | 2,160 | 2,068 | 2,068 | -2.71% | 13,400 | 386億6225万 | +2.45% | 14.68 | 1.36 |
04/28 | 2,155 | 2,155 | 2,075 | 2,125 | +0.24% | 10,200 | 397億3750万 | +5.67% | 15.09 | 1.4 |
04/27 | 2,113 | 2,170 | 2,085 | 2,120 | +0.47% | 13,000 | 396億4400万 | +6.05% | 15.05 | 1.4 |
04/24 | 2,070 | 2,153 | 2,040 | 2,110 | +3.69% | 12,000 | 394億5700万 | +6.35% | 14.98 | 1.39 |
04/23 | 2,053 | 2,093 | 2,035 | 2,035 | +0.25% | 10,200 | 380億5450万 | +3.67% | 14.45 | 1.34 |
04/22 | 2,083 | 2,083 | 2,015 | 2,030 | -2.52% | 16,800 | 379億6100万 | +4.1% | 14.41 | 1.34 |
04/21 | 2,110 | 2,110 | 2,028 | 2,083 | -1.3% | 10,400 | 389億4275万 | +7.23% | 14.79 | 1.37 |
04/20 | 2,140 | 2,140 | 2,093 | 2,110 | -0.71% | 6,400 | 394億5700万 | +9.5% | 14.98 | 1.39 |
04/17 | 2,148 | 2,195 | 2,108 | 2,125 | -2.07% | 17,200 | 397億3750万 | +11.2% | 15.09 | 1.4 |
04/16 | 2,118 | 2,170 | 2,085 | 2,170 | +2.48% | 7,200 | 405億7900万 | +14.45% | 15.41 | 1.43 |
04/15 | 2,158 | 2,185 | 2,100 | 2,118 | -0.24% | 23,800 | 395億9725万 | +12.51% | 15.04 | 1.39 |
04/14 | 2,083 | 2,123 | 2,073 | 2,123 | +2.78% | 9,800 | 396億9075万 | +13.26% | 15.07 | 1.4 |
04/13 | 2,083 | 2,088 | 2,030 | 2,065 | -0.72% | 17,200 | 386億1550万 | +10.72% | 14.66 | 1.36 |
04/10 | 2,005 | 2,090 | 1,978 | 2,080 | +3.61% | 21,800 | 388億9600万 | +11.77% | 14.77 | 1.37 |
04/09 | 2,058 | 2,058 | 1,975 | 2,008 | -3.14% | 12,400 | 375億4025万 | +7.93% | 14.25 | 1.32 |
04/08 | 2,013 | 2,118 | 2,008 | 2,073 | +2.98% | 39,800 | 387億5575万 | +11.36% | 14.72 | 1.36 |
04/07 | 1,975 | 2,075 | 1,965 | 2,013 | +2.81% | 29,000 | 376億3375万 | +8.2% | 14.29 | 1.32 |
04/06 | 1,768 | 1,983 | 1,768 | 1,958 | +9.97% | 30,600 | 366億525万 | +4.96% | 13.9 | 1.29 |
04/03 | 1,860 | 1,860 | 1,760 | 1,780 | -3.78% | 7,600 | 332億8600万 | -4.81% | 12.64 | 1.17 |
04/02 | 1,833 | 1,880 | 1,753 | 1,850 | +0.41% | 21,000 | 345億9500万 | -1.86% | 13.14 | 1.22 |
04/01 | 1,883 | 1,953 | 1,843 | 1,843 | -2.12% | 24,600 | 344億5475万 | -3.03% | 13.08 | 1.21 |
03/31 | 1,915 | 1,930 | 1,845 | 1,883 | -1.7% | 21,400 | 352億275万 | -1.7% | 13.37 | 1.24 |
03/30 | 1,890 | 1,923 | 1,830 | 1,915 | +0.26% | 29,800 | 358億1050万 | -0.78% | 13.6 | 1.26 |
03/27 | 1,863 | 1,918 | 1,863 | 1,910 | +2.69% | 28,000 | 357億1700万 | -1.75% | 13.56 | 1.26 |
03/26 | 1,850 | 1,880 | 1,805 | 1,860 | -1.85% | 34,000 | 347億8200万 | -4.91% | 13.21 | 1.22 |
03/25 | 1,873 | 1,895 | 1,815 | 1,895 | +3.69% | 29,000 | 354億3650万 | -3.81% | 13.46 | 1.25 |
03/24 | 1,818 | 1,830 | 1,768 | 1,828 | +5.64% | 19,000 | 341億7425万 | -7.75% | 12.98 | 1.2 |
03/23 | 1,590 | 1,765 | 1,590 | 1,730 | +8.98% | 33,800 | 323億5100万 | -13.2% | 12.28 | 1.14 |
03/19 | 1,763 | 1,780 | 1,583 | 1,588 | -8.1% | 62,400 | 296億8625万 | -20.94% | 11.27 | 1.04 |
03/18 | 1,820 | 1,903 | 1,728 | 1,728 | -5.08% | 26,200 | 323億425万 | -14.82% | 12.27 | 1.14 |
03/17 | 1,650 | 1,830 | 1,650 | 1,820 | +6.12% | 38,800 | 340億3400万 | -10.96% | 12.92 | 1.2 |
03/16 | 1,758 | 1,845 | 1,708 | 1,715 | +1.33% | 33,200 | 320億7050万 | -16.63% | 12.18 | 1.13 |
03/13 | 1,590 | 1,718 | 1,578 | 1,693 | -3.84% | 63,600 | 316億4975万 | -18.43% | 12.02 | 1.11 |
03/12 | 1,795 | 1,823 | 1,753 | 1,760 | -3.83% | 52,600 | 329億1200万 | -15.63% | 12.5 | 1.16 |
03/11 | 1,895 | 1,910 | 1,828 | 1,830 | -4.44% | 27,000 | 342億2100万 | -12.69% | 12.99 | 1.2 |
03/10 | 1,780 | 1,915 | 1,768 | 1,915 | +2% | 47,400 | 358億1050万 | -8.55% | 13.6 | 1.26 |
03/09 | 1,900 | 1,938 | 1,863 | 1,878 | -4.7% | 45,200 | 351億925万 | -10.08% | 13.33 | 1.24 |
03/06 | 2,025 | 2,028 | 1,945 | 1,970 | -4.14% | 79,000 | 368億3900万 | -5.33% | 13.99 | 1.3 |
03/05 | 2,063 | 2,108 | 2,038 | 2,055 | +0.37% | 34,400 | 384億2850万 | -0.82% | 14.59 | 1.35 |
03/04 | 2,010 | 2,063 | 2,010 | 2,048 | +0.12% | 18,600 | 382億8825万 | -0.61% | 14.54 | 1.35 |
03/03 | 2,158 | 2,195 | 2,040 | 2,045 | -4.33% | 37,400 | 382億4150万 | -0.2% | 14.52 | 1.35 |
03/02 | 2,038 | 2,155 | 2,038 | 2,138 | +3.14% | 57,000 | 399億7125万 | +4.83% | 15.18 | 1.41 |
02/28 | 2,108 | 2,123 | 2,053 | 2,073 | -4.16% | 75,200 | 387億5575万 | +2.24% | 14.72 | 1.36 |
02/27 | 2,260 | 2,260 | 2,163 | 2,163 | -3.03% | 48,600 | 404億3875万 | +7.16% | 15.36 | 1.42 |
02/26 | 2,225 | 2,248 | 2,193 | 2,230 | +0.68% | 45,200 | 417億100万 | +11.22% | 15.83 | 1.47 |
02/25 | 2,138 | 2,253 | 2,130 | 2,215 | -1.23% | 65,800 | 414億2050万 | +11.36% | 15.73 | 1.46 |
02/21 | 2,255 | 2,275 | 2,235 | 2,243 | -0.99% | 43,600 | 419億3475万 | +13.66% | 15.92 | 1.48 |
02/20 | 2,273 | 2,275 | 2,243 | 2,265 | +1.57% | 51,200 | 423億5550万 | +15.74% | 16.08 | 1.49 |
02/19 | 2,188 | 2,245 | 2,183 | 2,230 | +1.48% | 41,400 | 417億100万 | +15.01% | 15.83 | 1.47 |
02/18 | 2,183 | 2,208 | 2,175 | 2,198 | +0.8% | 49,600 | 410億9325万 | +14.27% | 15.6 | 1.45 |
02/17 | 2,123 | 2,183 | 2,103 | 2,180 | +2.71% | 38,400 | 407億6600万 | +14.32% | 15.48 | 1.43 |
02/14 | 2,078 | 2,123 | 2,075 | 2,123 | +0.59% | 28,400 | 396億9075万 | +12.3% | 15.07 | 1.4 |
02/13 | 2,100 | 2,115 | 2,070 | 2,110 | +1.44% | 44,400 | 394億5700万 | +12.47% | 14.98 | 1.39 |
02/12 | 2,120 | 2,120 | 2,078 | 2,080 | -2.12% | 31,400 | 388億9600万 | +11.71% | 14.77 | 1.37 |
02/10 | 2,148 | 2,160 | 2,098 | 2,125 | -1.05% | 50,800 | 397億3750万 | +14.93% | 15.09 | 1.4 |