PER
2019/12/12~2020/05/15
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 |
05/15 | 370 | 373 | 361 | 368 | +0.82% | 8,172,700 | 1849億8047万 | -5.64% | - | 0.34 |
05/14 | 380 | 380 | 365 | 365 | -4.2% | 9,385,400 | 1834億7248万 | -6.65% | - | 0.33 |
05/13 | 389 | 390 | 381 | 381 | -5.93% | 11,323,700 | 1915億1511万 | -2.81% | - | 0.35 |
05/12 | 405 | 409 | 395 | 405 | -0.25% | 6,672,400 | 2035億7905万 | +3.05% | - | 0.37 |
05/11 | 394 | 406 | 391 | 406 | +4.37% | 8,831,400 | 2040億8172万 | +3.05% | - | 0.37 |
05/08 | 392 | 398 | 387 | 389 | +1.83% | 9,552,100 | 1955億3642万 | -1.52% | - | 0.36 |
05/07 | 390 | 395 | 381 | 382 | -4.02% | 7,279,500 | 1920億1777万 | -3.78% | - | 0.35 |
05/01 | 412 | 413 | 396 | 398 | -5.46% | 6,517,500 | 2000億6040万 | -0.75% | - | 0.36 |
04/30 | 414 | 426 | 413 | 421 | +5.25% | 6,299,300 | 2116億2168万 | +4.21% | - | 0.38 |
04/28 | 403 | 408 | 395 | 400 | -0.99% | 6,079,400 | 2010億6573万 | -1.48% | - | 0.37 |
04/27 | 392 | 405 | 386 | 404 | +5.21% | 7,244,900 | 2030億7639万 | -0.98% | - | 0.37 |
04/24 | 397 | 400 | 380 | 384 | -1.54% | 7,212,800 | 1930億2310万 | -6.11% | - | 0.35 |
04/23 | 378 | 393 | 378 | 390 | +3.17% | 5,627,500 | 1960億3909万 | -4.41% | - | 0.36 |
04/22 | 383 | 384 | 375 | 378 | -2.33% | 5,302,700 | 1900億711万 | -7.58% | - | 0.35 |
04/21 | 395 | 395 | 384 | 387 | -3.97% | 5,786,400 | 1945億3109万 | -5.61% | - | 0.35 |
04/20 | 390 | 403 | 386 | 403 | +3.87% | 6,563,600 | 2025億7372万 | -2.18% | - | 0.37 |
04/17 | 382 | 398 | 379 | 388 | +3.74% | 9,098,800 | 1950億3376万 | -6.05% | - | 0.35 |
04/16 | 377 | 381 | 373 | 374 | -2.35% | 4,787,800 | 1879億9646万 | -10.1% | - | 0.34 |
04/15 | 389 | 389 | 380 | 383 | -1.29% | 4,584,400 | 1925億2044万 | -9.03% | - | 0.35 |
04/14 | 378 | 390 | 372 | 388 | +2.11% | 4,615,400 | 1950億3376万 | -8.92% | - | 0.35 |
04/13 | 393 | 395 | 378 | 380 | -3.8% | 5,231,900 | 1910億1244万 | -12.04% | - | 0.35 |
04/10 | 391 | 396 | 382 | 395 | +1.54% | 5,662,400 | 1985億5241万 | -10.02% | - | 0.36 |
04/09 | 393 | 395 | 386 | 389 | -1.02% | 7,131,300 | 1955億3642万 | -12.78% | - | 0.36 |
04/08 | 405 | 408 | 384 | 393 | -3.44% | 7,934,500 | 1975億4708万 | -13.44% | - | 0.36 |
04/07 | 413 | 419 | 389 | 407 | +3.3% | 5,853,900 | 2045億8438万 | -11.71% | - | 0.37 |
04/06 | 386 | 401 | 375 | 394 | +1.29% | 6,566,700 | 1980億4974万 | -15.81% | - | 0.36 |
04/03 | 402 | 408 | 382 | 389 | -2.51% | 5,030,900 | 1955億3642万 | -18.28% | - | 0.36 |
04/02 | 409 | 417 | 396 | 399 | -4.32% | 6,558,500 | 2005億6307万 | -17.73% | - | 0.36 |
04/01 | 434 | 446 | 412 | 417 | -5.01% | 5,170,400 | 2096億1102万 | -15.59% | - | 0.38 |
03/31 | 459 | 464 | 436 | 439 | -3.52% | 5,510,700 | 2206億6964万 | -12.55% | - | 0.41 |
03/30 | 450 | 456 | 437 | 455 | -4.61% | 5,182,900 | 2287億1227万 | -10.78% | - | 0.43 |
03/27 | 484 | 486 | 454 | 477 | +3.25% | 5,689,700 | 2397億7088万 | -7.92% | - | 0.45 |
03/26 | 475 | 483 | 459 | 462 | -3.75% | 4,764,700 | 2322億3092万 | -12% | - | 0.44 |
03/25 | 490 | 493 | 459 | 480 | +6.67% | 5,947,000 | 2412億7888万 | -9.94% | - | 0.45 |
03/24 | 428 | 450 | 414 | 450 | +7.14% | 6,803,400 | 2261億9895万 | -16.82% | - | 0.42 |
03/23 | 378 | 420 | 376 | 420 | +12.6% | 8,708,400 | 2111億1902万 | -23.5% | - | 0.4 |
03/19 | 405 | 409 | 361 | 373 | -7.67% | 10,585,700 | 1874億9379万 | -33.27% | - | 0.35 |
03/18 | 414 | 419 | 403 | 404 | -1.22% | 8,127,400 | 2030億7639万 | -29.25% | - | 0.38 |
03/17 | 406 | 421 | 399 | 409 | -2.85% | 6,648,500 | 2055億8971万 | -29.73% | - | 0.39 |
03/16 | 438 | 440 | 420 | 421 | -2.09% | 5,189,400 | 2116億2168万 | -29.12% | - | 0.4 |
03/13 | 422 | 447 | 411 | 430 | -8.12% | 7,837,700 | 2161億4566万 | -28.93% | - | 0.41 |
03/12 | 486 | 491 | 463 | 468 | -6.21% | 6,946,900 | 2352億4690万 | -23.9% | - | 0.44 |
03/11 | 517 | 525 | 497 | 499 | -4.22% | 7,969,400 | 2508億2950万 | -19.9% | - | 0.47 |
03/10 | 521 | 527 | 497 | 521 | -0.38% | 5,621,400 | 2618億8811万 | -17.3% | - | 0.49 |
03/09 | 544 | 547 | 518 | 523 | -6.61% | 4,845,900 | 2628億9344万 | -17.9% | - | 0.49 |
03/06 | 573 | 574 | 555 | 560 | -3.95% | 3,388,300 | 2814億9202万 | -12.91% | - | 0.53 |
03/05 | 590 | 591 | 579 | 583 | +0.52% | 2,790,900 | 2930億5330万 | -10.17% | - | 0.55 |
03/04 | 564 | 581 | 563 | 580 | +1.22% | 3,576,100 | 2915億4531万 | -11.18% | - | 0.55 |
03/03 | 591 | 593 | 570 | 573 | -1.55% | 3,961,500 | 2880億2666万 | -12.92% | - | 0.54 |
03/02 | 576 | 593 | 565 | 582 | -0.68% | 4,605,400 | 2925億5064万 | -12.35% | - | 0.55 |
02/28 | 592 | 598 | 582 | 586 | -3.62% | 4,859,500 | 2945億6130万 | -12.41% | - | 0.55 |
02/27 | 612 | 617 | 605 | 608 | -2.09% | 3,385,300 | 3056億1991万 | -9.79% | - | 0.57 |
02/26 | 622 | 624 | 610 | 621 | -0.64% | 3,038,500 | 3121億5455万 | -8.54% | - | 0.59 |
02/25 | 623 | 636 | 621 | 625 | -3.1% | 3,752,900 | 3141億6521万 | -8.63% | - | 0.59 |
02/21 | 651 | 655 | 644 | 645 | -1.38% | 2,574,500 | 3242億1849万 | -6.25% | - | 0.61 |
02/20 | 663 | 669 | 652 | 654 | -0.91% | 1,953,100 | 3287億4247万 | -5.35% | - | 0.62 |
02/19 | 665 | 666 | 656 | 660 | +0.3% | 1,689,300 | 3317億5846万 | -4.9% | - | 0.62 |
02/18 | 656 | 665 | 653 | 658 | -0.45% | 1,632,900 | 3307億5313万 | -5.46% | - | 0.62 |
02/17 | 656 | 662 | 651 | 661 | +0.3% | 1,731,700 | 3322億6112万 | -5.3% | - | 0.62 |
02/14 | 666 | 669 | 650 | 659 | -1.79% | 4,842,700 | 3312億5579万 | -5.86% | - | 0.62 |
02/13 | 683 | 684 | 670 | 671 | -0.74% | 2,160,100 | 3372億8777万 | -4.42% | - | 0.63 |
02/12 | 687 | 690 | 673 | 676 | -1.46% | 2,556,000 | 3398億109万 | -3.84% | - | 0.64 |
02/10 | 688 | 693 | 685 | 686 | -2.14% | 1,968,100 | 3448億2773万 | -2.56% | - | 0.65 |
02/07 | 696 | 701 | 688 | 701 | +0.57% | 2,441,500 | 3523億6770万 | -0.57% | - | 0.66 |
02/06 | 680 | 702 | 680 | 697 | +2.65% | 4,592,600 | 3503億5704万 | -1.27% | - | 0.66 |
02/05 | 674 | 681 | 664 | 679 | +1.49% | 3,609,800 | 3413億908万 | -3.96% | - | 0.64 |
02/04 | 682 | 685 | 661 | 669 | -1.62% | 4,809,700 | 3362億8244万 | -5.37% | - | 0.63 |
02/03 | 664 | 682 | 664 | 680 | 0% | 3,692,200 | 3418億1174万 | -4.09% | - | 0.64 |
01/31 | 675 | 685 | 675 | 680 | +1.19% | 3,379,100 | 3418億1174万 | -4.23% | - | 0.64 |
01/30 | 693 | 697 | 671 | 672 | -5.49% | 7,112,800 | 3377億9043万 | -5.49% | - | 0.63 |
01/29 | 705 | 715 | 698 | 711 | +2.01% | 2,876,700 | 3573億9434万 | -0.28% | - | 0.67 |
01/28 | 699 | 704 | 692 | 697 | -1.13% | 3,238,400 | 3503億5704万 | -2.38% | - | 0.66 |
01/27 | 704 | 708 | 698 | 705 | -0.84% | 2,702,500 | 3543億7835万 | -1.4% | - | 0.66 |
01/24 | 714 | 714 | 707 | 711 | -0.28% | 1,870,800 | 3573億9434万 | -0.56% | - | 0.67 |
01/23 | 714 | 721 | 708 | 713 | -0.97% | 2,320,400 | 3583億9967万 | -0.42% | - | 0.67 |
01/22 | 715 | 720 | 707 | 720 | -0.83% | 3,431,700 | 3619億1832万 | +0.42% | - | 0.68 |
01/21 | 733 | 736 | 724 | 726 | -0.82% | 1,789,400 | 3649億3430万 | +1.26% | - | 0.68 |
01/20 | 735 | 736 | 727 | 732 | -0.27% | 1,462,800 | 3679億5029万 | +2.09% | - | 0.69 |
01/17 | 725 | 734 | 718 | 734 | +1.38% | 3,405,200 | 3689億5562万 | +2.37% | - | 0.69 |
01/16 | 719 | 726 | 718 | 724 | +1.12% | 2,917,600 | 3639億2897万 | +0.98% | - | 0.68 |
01/15 | 715 | 719 | 713 | 716 | 0% | 2,496,600 | 3599億766万 | -0.14% | - | 0.67 |
01/14 | 712 | 719 | 707 | 716 | +0.28% | 3,022,200 | 3599億766万 | -0.14% | - | 0.67 |
01/10 | 718 | 720 | 709 | 714 | -0.56% | 2,892,600 | 3589億233万 | -0.42% | - | 0.67 |
01/09 | 696 | 718 | 696 | 718 | +4.06% | 3,937,500 | 3609億1299万 | 0% | - | 0.68 |
01/08 | 698 | 700 | 685 | 690 | -3.23% | 4,972,200 | 3468億3839万 | -3.9% | - | 0.65 |
01/07 | 701 | 715 | 701 | 713 | +1.86% | 2,395,700 | 3583億9967万 | -0.83% | - | 0.67 |
01/06 | 708 | 711 | 687 | 700 | -1.82% | 4,645,500 | 3518億6503万 | -2.64% | - | 0.66 |
2019 |
12/30 | 721 | 723 | 712 | 713 | -0.97% | 2,182,000 | 3583億9967万 | -0.97% | - | 0.67 |
12/27 | 718 | 722 | 716 | 720 | +1.41% | 2,433,700 | 3619億1832万 | 0% | - | 0.68 |
12/26 | 697 | 710 | 697 | 710 | +2.01% | 2,076,300 | 3568億9167万 | -1.39% | - | 0.67 |
12/25 | 710 | 710 | 695 | 696 | -1.97% | 3,108,500 | 3498億5437万 | -3.33% | - | 0.66 |
12/24 | 712 | 718 | 710 | 710 | -0.14% | 1,636,800 | 3568億9167万 | -1.53% | - | 0.67 |
12/23 | 713 | 715 | 709 | 711 | -0.14% | 2,186,400 | 3573億9434万 | -1.52% | - | 0.67 |
12/20 | 726 | 726 | 712 | 712 | -1.25% | 4,254,500 | 3578億9700万 | -1.52% | - | 0.67 |
12/19 | 715 | 727 | 715 | 721 | -0.41% | 2,366,400 | 3624億2098万 | -0.41% | - | 0.68 |
12/18 | 719 | 731 | 719 | 724 | +0.84% | 3,074,100 | 3639億2897万 | 0% | - | 0.68 |
12/17 | 720 | 722 | 713 | 718 | -0.69% | 3,229,400 | 3609億1299万 | -0.83% | - | 0.68 |
12/16 | 730 | 736 | 723 | 723 | -1.09% | 1,805,600 | 3634億2631万 | -0.28% | - | 0.68 |
12/13 | 734 | 738 | 727 | 731 | +0.97% | 4,847,500 | 3674億4763万 | +0.83% | - | 0.69 |
12/12 | 727 | 729 | 720 | 724 | -0.41% | 1,976,700 | 3639億2897万 | -0.14% | - | 0.68 |