PER
2019/12/11~2020/05/14
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 |
05/14 | 608 | 608 | 580 | 580 | -5.23% | 51,600 | 273億8385万 | -4.61% | 6.54 | 0.37 |
05/13 | 621 | 625 | 607 | 612 | -2.55% | 52,400 | 288億9468万 | +0.82% | 6.9 | 0.39 |
05/12 | 657 | 657 | 627 | 628 | -4.56% | 36,400 | 296億5010万 | +3.97% | 7.08 | 0.4 |
05/11 | 640 | 658 | 630 | 658 | +4.44% | 40,300 | 310億6650万 | +9.12% | 7.42 | 0.41 |
05/08 | 628 | 633 | 620 | 630 | +0.96% | 55,600 | 297億4452万 | +4.83% | 7.1 | 0.4 |
05/07 | 617 | 630 | 616 | 624 | -0.16% | 45,500 | 294億6124万 | +3.31% | 7.04 | 0.39 |
05/01 | 635 | 635 | 618 | 625 | -2.8% | 38,700 | 295億846万 | +3.14% | 7.05 | 0.39 |
04/30 | 659 | 664 | 641 | 643 | +0.63% | 49,600 | 303億5830万 | +5.93% | 7.25 | 0.41 |
04/28 | 625 | 644 | 615 | 639 | +2.9% | 51,500 | 301億6944万 | +5.27% | 7.2 | 0.4 |
04/27 | 618 | 622 | 611 | 621 | +0.81% | 33,300 | 293億1960万 | +2.64% | 7 | 0.39 |
04/24 | 631 | 631 | 607 | 616 | -4.2% | 39,000 | 290億8353万 | +2.16% | 6.95 | 0.39 |
04/23 | 592 | 643 | 592 | 643 | +9.35% | 44,200 | 303億5830万 | +6.99% | 7.25 | 0.41 |
04/22 | 601 | 602 | 585 | 588 | -2.49% | 29,900 | 277億6155万 | -1.34% | 6.63 | 0.37 |
04/21 | 598 | 606 | 583 | 603 | -0.99% | 32,200 | 284億6976万 | +1.01% | 6.8 | 0.38 |
04/20 | 601 | 614 | 595 | 609 | +2.01% | 42,200 | 287億5304万 | +2.53% | 6.87 | 0.38 |
04/17 | 608 | 614 | 592 | 597 | -1.32% | 56,000 | 281億8648万 | +1.02% | 6.73 | 0.38 |
04/16 | 568 | 606 | 567 | 605 | +5.95% | 115,700 | 285億6418万 | +2.54% | 6.82 | 0.38 |
04/15 | 596 | 601 | 555 | 571 | -4.36% | 75,700 | 269億5892万 | -3.06% | 6.44 | 0.36 |
04/14 | 593 | 601 | 579 | 597 | +0.84% | 39,100 | 281億8648万 | +1.02% | 6.73 | 0.38 |
04/13 | 610 | 610 | 581 | 592 | -2.63% | 34,200 | 279億5041万 | 0% | 6.67 | 0.37 |
04/10 | 584 | 609 | 573 | 608 | +4.65% | 41,200 | 287億582万 | +2.36% | 6.86 | 0.38 |
04/09 | 580 | 589 | 569 | 581 | +1.4% | 48,300 | 274億3106万 | -2.84% | 6.55 | 0.37 |
04/08 | 590 | 590 | 568 | 573 | -2.72% | 54,200 | 270億5335万 | -4.82% | 6.46 | 0.36 |
04/07 | 584 | 606 | 568 | 589 | +2.61% | 102,400 | 278億877万 | -2.97% | 6.64 | 0.37 |
04/06 | 545 | 576 | 532 | 574 | +6.89% | 74,400 | 271億56万 | -6.06% | 6.47 | 0.36 |
04/03 | 555 | 573 | 533 | 537 | -2.72% | 49,200 | 253億5366万 | -12.82% | 6.05 | 0.34 |
04/02 | 578 | 580 | 549 | 552 | -6.12% | 46,200 | 260億6187万 | -11.54% | 6.22 | 0.35 |
04/01 | 615 | 630 | 583 | 588 | -6.52% | 41,200 | 277億6155万 | -7.11% | 6.63 | 0.37 |
03/31 | 678 | 678 | 614 | 629 | -8.18% | 67,500 | 296億9731万 | -1.72% | 41 | 0.44 |
03/30 | 737 | 737 | 664 | 685 | -1.15% | 161,600 | 323億4127万 | +5.71% | 44.65 | 0.48 |
03/27 | 690 | 693 | 656 | 693 | +6.62% | 82,300 | 327億1898万 | +6.13% | 45.17 | 0.48 |
03/26 | 628 | 652 | 600 | 650 | +3.17% | 81,100 | 306億8879万 | -1.22% | 42.37 | 0.45 |
03/25 | 620 | 632 | 602 | 630 | +5.18% | 58,600 | 297億4452万 | -5.12% | 41.07 | 0.44 |
03/24 | 592 | 600 | 573 | 599 | +4.36% | 48,000 | 282億8090万 | -10.73% | 39.05 | 0.42 |
03/23 | 556 | 588 | 527 | 574 | +5.13% | 106,000 | 271億56万 | -15.59% | 37.42 | 0.4 |
03/19 | 560 | 588 | 538 | 546 | +0.74% | 77,700 | 257億7859万 | -20.87% | 35.59 | 0.38 |
03/18 | 595 | 598 | 541 | 542 | -8.14% | 85,900 | 255億8973万 | -22.68% | 35.33 | 0.38 |
03/17 | 531 | 598 | 520 | 590 | +9.67% | 99,400 | 278億5598万 | -17.25% | 38.46 | 0.41 |
03/16 | 556 | 566 | 535 | 538 | +0.19% | 80,300 | 254億88万 | -25.59% | 35.07 | 0.38 |
03/13 | 517 | 555 | 512 | 537 | -4.11% | 119,500 | 253億5366万 | -26.94% | 35.01 | 0.38 |
03/12 | 582 | 595 | 557 | 560 | -5.41% | 108,800 | 264億3958万 | -25.03% | 36.5 | 0.39 |
03/11 | 615 | 630 | 592 | 592 | -3.74% | 60,100 | 279億5041万 | -21.8% | 38.59 | 0.41 |
03/10 | 595 | 621 | 580 | 615 | 0% | 67,100 | 290億3632万 | -19.71% | 40.09 | 0.43 |
03/09 | 648 | 648 | 615 | 615 | -7.24% | 55,000 | 290億3632万 | -20.65% | 40.09 | 0.43 |
03/06 | 684 | 684 | 662 | 663 | -4.47% | 66,900 | 313億257万 | -15.33% | 43.22 | 0.46 |
03/05 | 695 | 703 | 689 | 694 | +2.81% | 42,300 | 327億6619万 | -12.26% | 45.24 | 0.48 |
03/04 | 681 | 695 | 673 | 675 | -3.16% | 54,700 | 318億6913万 | -15.2% | 44 | 0.47 |
03/03 | 715 | 730 | 697 | 697 | -1.55% | 79,800 | 329億783万 | -13.2% | 45.44 | 0.49 |
03/02 | 688 | 725 | 681 | 708 | +1.43% | 97,700 | 334億2718万 | -12.59% | 46.15 | 0.49 |
02/28 | 701 | 717 | 691 | 698 | -5.68% | 95,000 | 329億5504万 | -14.57% | 45.5 | 0.49 |
02/27 | 758 | 761 | 739 | 740 | -3.39% | 72,000 | 349億3801万 | -10.3% | 48.24 | 0.52 |
02/26 | 755 | 771 | 742 | 766 | -0.52% | 75,000 | 361億6556万 | -7.82% | 49.93 | 0.54 |
02/25 | 797 | 800 | 766 | 770 | -6.78% | 96,800 | 363億5442万 | -7.89% | 50.19 | 0.54 |
02/21 | 817 | 834 | 815 | 826 | +1.1% | 53,700 | 389億9838万 | -1.78% | 53.84 | 0.58 |
02/20 | 806 | 822 | 806 | 817 | +1.74% | 54,300 | 385億7345万 | -3.08% | 53.26 | 0.57 |
02/19 | 818 | 818 | 801 | 803 | -0.25% | 45,500 | 379億1246万 | -5.08% | 52.34 | 0.56 |
02/18 | 810 | 810 | 798 | 805 | -0.74% | 56,900 | 380億689万 | -5.18% | 52.48 | 0.56 |
02/17 | 822 | 822 | 806 | 811 | -1.93% | 43,700 | 382億9017万 | -4.92% | 52.87 | 0.57 |
02/14 | 818 | 834 | 813 | 827 | +0.98% | 38,400 | 390億4559万 | -3.61% | 53.91 | 0.58 |
02/13 | 819 | 825 | 812 | 819 | +0.12% | 47,500 | 386億6788万 | -4.77% | 53.39 | 0.57 |
02/12 | 835 | 835 | 814 | 818 | -1.56% | 36,200 | 386億2067万 | -5.32% | 53.32 | 0.57 |
02/10 | 835 | 838 | 831 | 831 | -1.77% | 17,300 | 392億3444万 | -4.15% | 54.17 | 0.58 |
02/07 | 859 | 859 | 844 | 846 | -0.82% | 15,400 | 399億4265万 | -2.87% | 55.15 | 0.59 |
02/06 | 836 | 860 | 835 | 853 | +3.77% | 49,000 | 402億7314万 | -2.51% | 55.6 | 0.6 |
02/05 | 829 | 831 | 821 | 822 | +0.74% | 24,600 | 388億952万 | -6.48% | 53.58 | 0.57 |
02/04 | 815 | 824 | 810 | 816 | -0.37% | 28,500 | 385億2624万 | -7.59% | 53.19 | 0.57 |
02/03 | 820 | 825 | 810 | 819 | -0.97% | 26,800 | 386億6788万 | -7.77% | 53.39 | 0.57 |
01/31 | 838 | 841 | 827 | 827 | -0.84% | 51,800 | 390億4559万 | -7.29% | 53.91 | 0.58 |
01/30 | 845 | 845 | 827 | 834 | -1.65% | 46,400 | 393億7608万 | -6.92% | 54.37 | 0.58 |
01/29 | 833 | 848 | 830 | 848 | +1.92% | 33,600 | 400億3707万 | -5.88% | 55.28 | 0.59 |
01/28 | 837 | 839 | 822 | 832 | -1.07% | 42,700 | 392億8166万 | -8.17% | 54.24 | 0.58 |
01/27 | 850 | 850 | 839 | 841 | -3.11% | 42,100 | 397億658万 | -7.79% | 54.82 | 0.59 |
01/24 | 880 | 883 | 868 | 868 | -1.25% | 33,000 | 409億8134万 | -5.24% | 56.58 | 0.61 |
01/23 | 890 | 890 | 877 | 879 | -2.12% | 31,800 | 415億69万 | -4.46% | 57.3 | 0.61 |
01/22 | 899 | 909 | 893 | 898 | 0% | 31,900 | 423億9775万 | -2.6% | 58.54 | 0.63 |
01/21 | 900 | 907 | 897 | 898 | -0.66% | 14,200 | 423億9775万 | -2.81% | 58.54 | 0.63 |
01/20 | 894 | 905 | 891 | 904 | +1.69% | 34,700 | 426億8103万 | -2.38% | 58.93 | 0.63 |
01/17 | 882 | 891 | 879 | 889 | +1.6% | 28,300 | 419億7283万 | -4.2% | 57.95 | 0.62 |
01/16 | 887 | 887 | 875 | 875 | -1.35% | 34,500 | 413億1184万 | -5.81% | 57.04 | 0.61 |
01/15 | 882 | 890 | 878 | 887 | 0% | 45,900 | 418億7840万 | -4.73% | 57.82 | 0.62 |
01/14 | 908 | 908 | 883 | 887 | -1.77% | 58,900 | 418億7840万 | -4.73% | 57.82 | 0.62 |
01/10 | 910 | 920 | 903 | 903 | -1.85% | 26,100 | 426億3382万 | -3.11% | 58.86 | 0.63 |
01/09 | 897 | 922 | 897 | 920 | +2.79% | 32,000 | 434億3645万 | -1.39% | 59.97 | 0.64 |
01/08 | 903 | 903 | 885 | 895 | -2.51% | 36,800 | 422億5611万 | -3.97% | 58.34 | 0.63 |
01/07 | 897 | 926 | 895 | 918 | +2.57% | 37,900 | 433億4202万 | -1.61% | 59.84 | 0.64 |
01/06 | 912 | 915 | 893 | 895 | -3.45% | 47,300 | 422億5611万 | -4.07% | 58.34 | 0.63 |
2019 |
12/30 | 931 | 934 | 926 | 927 | -1.9% | 18,200 | 437億6694万 | -0.64% | 60.43 | 0.65 |
12/27 | 950 | 952 | 941 | 945 | -0.32% | 18,700 | 446億1679万 | +1.29% | 61.6 | 0.66 |
12/26 | 920 | 950 | 917 | 948 | +3.04% | 28,900 | 447億5843万 | +1.61% | 61.8 | 0.66 |
12/25 | 937 | 937 | 919 | 920 | -1.81% | 21,400 | 434億3645万 | -1.29% | 59.97 | 0.64 |
12/24 | 940 | 946 | 934 | 937 | 0% | 15,200 | 442億3908万 | +0.43% | 61.08 | 0.65 |
12/23 | 930 | 943 | 930 | 937 | +1.19% | 30,900 | 442億3908万 | +0.32% | 61.08 | 0.65 |
12/20 | 950 | 951 | 922 | 926 | -2.42% | 62,700 | 437億1973万 | -0.96% | 60.36 | 0.65 |
12/19 | 964 | 966 | 938 | 949 | -1.96% | 51,200 | 448億564万 | +1.28% | 61.86 | 0.66 |
12/18 | 973 | 973 | 956 | 968 | -0.92% | 47,500 | 457億270万 | +3.42% | 63.1 | 0.68 |
12/17 | 963 | 981 | 956 | 977 | +2.52% | 48,900 | 461億2762万 | +4.27% | 63.69 | 0.68 |
12/16 | 968 | 968 | 952 | 953 | -1.45% | 39,900 | 449億9449万 | +1.82% | 62.12 | 0.67 |
12/13 | 954 | 982 | 954 | 967 | +2.98% | 76,100 | 456億5548万 | +3.09% | 63.04 | 0.68 |
12/12 | 952 | 952 | 937 | 939 | -0.32% | 33,700 | 443億3351万 | +0.11% | 61.21 | 0.66 |
12/11 | 939 | 945 | 928 | 942 | +0.11% | 33,500 | 444億7515万 | +0.11% | 61.41 | 0.66 |