PER
2020/01/14~2020/06/10
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 |
06/10 | 7,250 | 7,410 | 7,250 | 7,390 | +2.64% | 68,400 | 1497億292万 | +10.17% | 42.2 | 2.71 |
06/09 | 7,290 | 7,290 | 7,150 | 7,200 | -1.1% | 43,400 | 1458億5400万 | +8.14% | 41.11 | 2.64 |
06/08 | 7,310 | 7,330 | 7,230 | 7,280 | +1.39% | 51,500 | 1474億7460万 | +9.97% | 41.57 | 2.67 |
06/05 | 7,440 | 7,440 | 7,150 | 7,180 | -4.77% | 98,100 | 1454億4885万 | +9.14% | 41 | 2.63 |
06/04 | 7,250 | 7,550 | 7,250 | 7,540 | +4.58% | 131,900 | 1527億4155万 | +15.22% | 43.05 | 2.76 |
06/03 | 7,280 | 7,290 | 7,160 | 7,210 | -0.28% | 61,500 | 1460億5657万 | +11.18% | 41.17 | 2.64 |
06/02 | 7,120 | 7,230 | 7,010 | 7,230 | +2.41% | 107,200 | 1464億6172万 | +12.18% | 41.28 | 2.65 |
06/01 | 7,100 | 7,120 | 6,990 | 7,060 | -0.84% | 73,400 | 1430億1795万 | +10.28% | 40.31 | 2.59 |
05/29 | 7,100 | 7,200 | 7,030 | 7,120 | +0.71% | 92,700 | 1442億3340万 | +11.83% | 40.65 | 2.61 |
05/28 | 6,960 | 7,160 | 6,960 | 7,070 | +2.32% | 131,200 | 1432億2052万 | +11.78% | 40.37 | 2.59 |
05/27 | 6,500 | 6,910 | 6,490 | 6,910 | +7.3% | 159,200 | 1399億7932万 | +10.07% | 39.45 | 2.53 |
05/26 | 6,480 | 6,480 | 6,390 | 6,440 | +0.16% | 41,500 | 1304億5830万 | +3.24% | 36.77 | 2.36 |
05/25 | 6,460 | 6,490 | 6,350 | 6,430 | +0.31% | 40,200 | 1302億5572万 | +3.68% | 36.71 | 2.35 |
05/22 | 6,440 | 6,440 | 6,340 | 6,410 | +0.47% | 33,500 | 1298億5057万 | +3.92% | 36.6 | 2.35 |
05/21 | 6,430 | 6,440 | 6,360 | 6,380 | -0.78% | 29,900 | 1292億4285万 | +4.01% | 36.43 | 2.34 |
05/20 | 6,450 | 6,570 | 6,430 | 6,430 | -1.08% | 60,200 | 1302億5572万 | +5.34% | 36.71 | 2.35 |
05/19 | 6,480 | 6,530 | 6,370 | 6,500 | -0.46% | 79,800 | 1316億7375万 | +7.08% | 37.11 | 2.38 |
05/18 | 6,340 | 6,540 | 6,320 | 6,530 | +3.32% | 55,600 | 1322億8147万 | +8.17% | 37.28 | 2.39 |
05/15 | 6,210 | 6,330 | 6,180 | 6,320 | +1.28% | 40,100 | 1280億2740万 | +5.37% | 36.09 | 2.31 |
05/14 | 6,280 | 6,340 | 6,230 | 6,240 | -0.64% | 59,000 | 1264億680万 | +4.61% | 35.63 | 2.29 |
05/13 | 6,250 | 6,590 | 6,190 | 6,280 | +2.11% | 146,500 | 1272億1710万 | +5.94% | 35.86 | 2.3 |
05/12 | 6,160 | 6,220 | 6,090 | 6,150 | +0.49% | 38,500 | 1245億8362万 | +4.38% | 35.11 | 2.25 |
05/11 | 6,160 | 6,220 | 6,100 | 6,120 | -0.97% | 40,000 | 1239億7590万 | +4.29% | 34.94 | 2.24 |
05/08 | 6,110 | 6,220 | 6,110 | 6,180 | +1.15% | 47,100 | 1251億9135万 | +5.59% | 35.29 | 2.26 |
05/07 | 6,060 | 6,130 | 6,000 | 6,110 | -0.16% | 52,000 | 1237億7332万 | +4.53% | 34.89 | 2.24 |
05/01 | 6,180 | 6,290 | 6,110 | 6,120 | -2.08% | 51,000 | 1239億7590万 | +4.96% | 34.94 | 2.24 |
04/30 | 6,300 | 6,310 | 6,210 | 6,250 | -0.16% | 65,000 | 1266億937万 | +7.65% | 35.69 | 2.29 |
04/28 | 6,350 | 6,350 | 6,210 | 6,260 | -0.63% | 59,300 | 1268億1195万 | +8.55% | 35.74 | 2.29 |
04/27 | 6,150 | 6,300 | 6,140 | 6,300 | +3.62% | 62,500 | 1276億2225万 | +9.99% | 35.97 | 2.31 |
04/24 | 6,220 | 6,220 | 6,070 | 6,080 | -1.94% | 68,600 | 1230億4400万 | +6.97% | 34.68 | 2.22 |
04/23 | 6,120 | 6,200 | 6,110 | 6,200 | +0.81% | 44,400 | 1254億7250万 | +9.85% | 35.37 | 2.27 |
04/22 | 6,100 | 6,240 | 6,050 | 6,150 | -0.81% | 73,600 | 1244億6062万 | +9.82% | 35.08 | 2.25 |
04/21 | 6,090 | 6,200 | 6,070 | 6,200 | +2.31% | 75,700 | 1254億7250万 | +11.69% | 35.37 | 2.27 |
04/20 | 5,980 | 6,100 | 5,960 | 6,060 | +2.54% | 61,000 | 1226億3925万 | +10.3% | 34.57 | 2.22 |
04/17 | 5,900 | 6,020 | 5,850 | 5,910 | +0.34% | 71,500 | 1196億362万 | +8.6% | 33.71 | 2.16 |
04/16 | 5,650 | 5,900 | 5,630 | 5,890 | +6.13% | 82,600 | 1191億9887万 | +8.91% | 33.6 | 2.16 |
04/15 | 5,610 | 5,670 | 5,510 | 5,550 | -0.72% | 32,600 | 1123億1812万 | +3.14% | 31.66 | 2.03 |
04/14 | 5,540 | 5,610 | 5,510 | 5,590 | +0.9% | 23,500 | 1131億2762万 | +4.19% | 31.89 | 2.05 |
04/13 | 5,630 | 5,640 | 5,520 | 5,540 | -1.77% | 18,100 | 1121億1575万 | +3.67% | 31.6 | 2.03 |
04/10 | 5,550 | 5,670 | 5,470 | 5,640 | +0.89% | 30,600 | 1141億3950万 | +5.7% | 32.17 | 2.06 |
04/09 | 5,700 | 5,730 | 5,460 | 5,590 | -1.41% | 30,100 | 1131億2762万 | +4.86% | 31.89 | 2.05 |
04/08 | 5,530 | 5,750 | 5,530 | 5,670 | +2.16% | 44,300 | 1147億4662万 | +6.46% | 32.34 | 2.07 |
04/07 | 5,550 | 5,640 | 5,460 | 5,550 | +0.91% | 32,000 | 1123億1812万 | +4.28% | 31.66 | 2.03 |
04/06 | 5,290 | 5,500 | 5,290 | 5,500 | +3.58% | 36,700 | 1113億625万 | +3.25% | 31.37 | 2.01 |
04/03 | 5,370 | 5,550 | 5,270 | 5,310 | -1.3% | 38,100 | 1074億6112万 | -0.39% | 30.29 | 1.94 |
04/02 | 5,450 | 5,630 | 5,380 | 5,380 | -3.24% | 61,700 | 1088億7775万 | +0.56% | 30.69 | 1.97 |
04/01 | 5,630 | 5,700 | 5,530 | 5,560 | -2.97% | 60,900 | 1125億2050万 | +3.54% | 31.71 | 2.03 |
03/31 | 6,000 | 6,010 | 5,670 | 5,730 | -4.18% | 68,700 | 1159億6087万 | +6.56% | 32.68 | 2.1 |
03/30 | 5,740 | 5,980 | 5,650 | 5,980 | +3.82% | 72,100 | 1210億2025万 | +10.93% | 34.11 | 2.19 |
03/27 | 5,520 | 5,760 | 5,520 | 5,760 | +4.54% | 89,800 | 1165億6800万 | +6.79% | 32.86 | 2.11 |
03/26 | 5,310 | 5,560 | 5,200 | 5,510 | +4.55% | 54,300 | 1115億862万 | +1.9% | 31.43 | 2.02 |
03/25 | 5,430 | 5,430 | 5,140 | 5,270 | 0% | 65,300 | 1066億5162万 | -2.91% | 30.06 | 1.93 |
03/24 | 5,260 | 5,320 | 5,080 | 5,270 | +1.35% | 64,200 | 1066億5162万 | -3.57% | 30.06 | 1.93 |
03/23 | 4,980 | 5,230 | 4,895 | 5,200 | +2.36% | 77,000 | 1052億3500万 | -5.42% | 29.66 | 1.9 |
03/19 | 5,200 | 5,200 | 5,020 | 5,080 | -0.59% | 73,700 | 1028億650万 | -8.1% | 28.98 | 1.86 |
03/18 | 4,975 | 5,230 | 4,975 | 5,110 | +3.55% | 78,000 | 1034億1362万 | -8.11% | 29.15 | 1.87 |
03/17 | 4,695 | 4,995 | 4,535 | 4,935 | +3.68% | 79,700 | 998億7206万 | -11.83% | 28.15 | 1.81 |
03/16 | 4,775 | 4,975 | 4,755 | 4,760 | -0.1% | 46,400 | 963億3050万 | -15.6% | 27.15 | 1.74 |
03/13 | 4,785 | 4,940 | 4,565 | 4,765 | -5.83% | 84,200 | 964億3168万 | -16.27% | 27.18 | 1.74 |
03/12 | 5,070 | 5,180 | 4,995 | 5,060 | -3.07% | 68,700 | 1024億175万 | -11.83% | 28.86 | 1.85 |
03/11 | 5,140 | 5,290 | 5,130 | 5,220 | +1.36% | 52,400 | 1056億3975万 | -9.63% | 29.78 | 1.91 |
03/10 | 4,970 | 5,190 | 4,870 | 5,150 | +1.58% | 65,900 | 1042億2312万 | -11.22% | 29.38 | 1.88 |
03/09 | 5,200 | 5,200 | 5,020 | 5,070 | -4.7% | 59,200 | 1026億412万 | -13.04% | 28.92 | 1.86 |
03/06 | 5,400 | 5,430 | 5,250 | 5,320 | -3.62% | 42,400 | 1076億6350万 | -9.2% | 30.35 | 1.95 |
03/05 | 5,480 | 5,540 | 5,470 | 5,520 | +0.73% | 43,900 | 1117億1100万 | -6.11% | 31.49 | 2.02 |
03/04 | 5,450 | 5,530 | 5,410 | 5,480 | -1.26% | 38,500 | 1109億150万 | -7.02% | 31.26 | 2.01 |
03/03 | 5,740 | 5,750 | 5,440 | 5,550 | -2.29% | 81,300 | 1123億1812万 | -6.01% | 31.66 | 2.03 |
03/02 | 5,430 | 5,740 | 5,430 | 5,680 | +1.25% | 78,700 | 1149億4900万 | -3.99% | 32.4 | 2.08 |
02/28 | 5,670 | 5,730 | 5,560 | 5,610 | -2.77% | 81,200 | 1135億3237万 | -5.24% | 32 | 2.05 |
02/27 | 5,870 | 5,910 | 5,730 | 5,770 | -2.04% | 102,700 | 1167億7037万 | -2.62% | 32.91 | 2.11 |
02/26 | 5,750 | 5,970 | 5,670 | 5,890 | +2.61% | 104,000 | 1191億9887万 | -0.51% | 33.6 | 2.16 |
02/25 | 5,800 | 5,860 | 5,730 | 5,740 | -5.59% | 69,900 | 1161億6325万 | -2.91% | 32.74 | 2.1 |
02/21 | 6,070 | 6,160 | 6,040 | 6,080 | +0.33% | 74,700 | 1230億4400万 | +2.89% | 34.68 | 2.22 |
02/20 | 6,040 | 6,090 | 5,980 | 6,060 | -0.16% | 49,400 | 1226億3925万 | +2.8% | 34.57 | 2.22 |
02/19 | 5,980 | 6,110 | 5,980 | 6,070 | +0.66% | 49,000 | 1228億4162万 | +3.2% | 34.62 | 2.22 |
02/18 | 6,210 | 6,210 | 5,920 | 6,030 | -2.9% | 80,000 | 1220億3212万 | +2.8% | 34.4 | 2.21 |
02/17 | 6,150 | 6,280 | 6,140 | 6,210 | +1.8% | 101,400 | 1256億7487万 | +6.08% | 35.42 | 2.27 |
02/14 | 6,000 | 6,110 | 5,940 | 6,100 | +2.87% | 87,300 | 1234億4875万 | +4.56% | 34.8 | 2.23 |
02/13 | 5,870 | 5,930 | 5,810 | 5,930 | +0.17% | 30,900 | 1200億837万 | +1.98% | 33.83 | 2.17 |
02/12 | 5,970 | 5,970 | 5,880 | 5,920 | -1.5% | 41,800 | 1198億600万 | +2% | 33.77 | 2.17 |
02/10 | 5,950 | 6,040 | 5,940 | 6,010 | 0% | 24,500 | 1216億2737万 | +3.82% | 34.28 | 2.2 |
02/07 | 6,020 | 6,040 | 5,960 | 6,010 | -0.17% | 35,200 | 1216億2737万 | +4.03% | 34.28 | 2.2 |
02/06 | 6,010 | 6,040 | 5,990 | 6,020 | +0.84% | 41,300 | 1218億2975万 | +4.44% | 34.34 | 2.2 |
02/05 | 5,990 | 6,020 | 5,960 | 5,970 | -0.33% | 53,900 | 1208億1787万 | +3.79% | 34.05 | 2.18 |
02/04 | 5,870 | 6,000 | 5,850 | 5,990 | +2.39% | 60,600 | 1212億2262万 | +4.3% | 34.17 | 2.19 |
02/03 | 5,820 | 5,860 | 5,790 | 5,850 | -0.17% | 29,600 | 1183億8937万 | +2.02% | 33.37 | 2.14 |
01/31 | 5,820 | 5,890 | 5,810 | 5,860 | +1.03% | 31,900 | 1185億9175万 | +2.25% | 33.43 | 2.14 |
01/30 | 5,800 | 5,820 | 5,750 | 5,800 | -0.51% | 31,800 | 1173億7750万 | +1.24% | 33.08 | 2.12 |
01/29 | 5,840 | 5,870 | 5,800 | 5,830 | -0.85% | 26,600 | 1179億8462万 | +1.8% | 33.26 | 2.13 |
01/28 | 5,750 | 5,890 | 5,720 | 5,880 | +2.08% | 62,400 | 1189億9650万 | +2.71% | 33.54 | 2.15 |
01/27 | 5,810 | 5,810 | 5,700 | 5,760 | -1.2% | 29,500 | 1165億6800万 | +0.68% | 32.86 | 2.11 |
01/24 | 5,800 | 5,860 | 5,730 | 5,830 | +1.04% | 43,100 | 1179億8462万 | +1.92% | 33.26 | 2.13 |
01/23 | 5,710 | 5,780 | 5,680 | 5,770 | +0.52% | 35,100 | 1167億7037万 | +0.89% | 32.91 | 2.11 |
01/22 | 5,720 | 5,760 | 5,690 | 5,740 | +1.41% | 26,400 | 1161億6325万 | +0.38% | 32.74 | 2.1 |
01/21 | 5,640 | 5,680 | 5,630 | 5,660 | -0.53% | 22,300 | 1145億4425万 | -1% | 32.29 | 2.07 |
01/20 | 5,690 | 5,700 | 5,660 | 5,690 | +0.53% | 15,500 | 1151億5137万 | -0.52% | 32.46 | 2.08 |
01/17 | 5,730 | 5,730 | 5,660 | 5,660 | -1.22% | 12,400 | 1145億4425万 | -1.08% | 32.29 | 2.07 |
01/16 | 5,740 | 5,740 | 5,660 | 5,730 | -0.17% | 29,800 | 1159億6087万 | +0.1% | 32.68 | 2.1 |
01/15 | 5,630 | 5,750 | 5,630 | 5,740 | +1.23% | 35,300 | 1161億6325万 | +0.3% | 32.74 | 2.1 |
01/14 | 5,710 | 5,710 | 5,630 | 5,670 | -1.05% | 27,200 | 1147億4662万 | -0.89% | 32.34 | 2.07 |