PER
2020/02/14~2020/07/10
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 |
07/10 | 2,330 | 2,341 | 2,278 | 2,283 | -3.22% | 798,600 | 2902億6125万 | -8.2% | 5.78 | 0.57 |
07/09 | 2,354 | 2,378 | 2,333 | 2,359 | -0.8% | 478,100 | 2999億2391万 | -5.79% | 5.98 | 0.59 |
07/08 | 2,419 | 2,429 | 2,361 | 2,378 | -1.86% | 628,200 | 3023億3958万 | -5.45% | 6.03 | 0.6 |
07/07 | 2,484 | 2,486 | 2,404 | 2,423 | -1.22% | 399,700 | 3080億6089万 | -3.96% | 6.14 | 0.61 |
07/06 | 2,439 | 2,461 | 2,415 | 2,453 | +0.57% | 566,700 | 3118億7510万 | -3.01% | 6.22 | 0.62 |
07/03 | 2,450 | 2,479 | 2,402 | 2,439 | +0.16% | 528,900 | 3100億9513万 | -3.67% | 6.18 | 0.61 |
07/02 | 2,489 | 2,494 | 2,426 | 2,435 | -1.66% | 796,900 | 3095億8657万 | -3.98% | 6.17 | 0.61 |
07/01 | 2,492 | 2,517 | 2,463 | 2,476 | -0.64% | 744,800 | 3147億9932万 | -2.6% | 6.27 | 0.62 |
06/30 | 2,527 | 2,538 | 2,491 | 2,492 | +1.8% | 675,400 | 3168億3357万 | -2.16% | 6.31 | 0.63 |
06/29 | 2,425 | 2,458 | 2,386 | 2,448 | +0.25% | 770,900 | 3112億3940万 | -3.96% | 6.2 | 0.62 |
06/26 | 2,464 | 2,478 | 2,422 | 2,442 | +1.16% | 643,600 | 3104億7655万 | -4.27% | 6.19 | 0.61 |
06/25 | 2,448 | 2,448 | 2,392 | 2,414 | -2.58% | 741,600 | 3069億1663万 | -5.41% | 6.12 | 0.61 |
06/24 | 2,521 | 2,526 | 2,469 | 2,478 | -2.52% | 666,300 | 3150億5360万 | -3.13% | 6.28 | 0.62 |
06/23 | 2,563 | 2,579 | 2,508 | 2,542 | +1.15% | 433,100 | 3231億9058万 | -0.27% | 6.44 | 0.64 |
06/22 | 2,508 | 2,541 | 2,502 | 2,513 | +0.2% | 379,300 | 3195億351万 | -0.95% | 6.37 | 0.63 |
06/19 | 2,545 | 2,549 | 2,484 | 2,508 | -0.24% | 884,800 | 3188億6781万 | -0.52% | 6.35 | 0.63 |
06/18 | 2,496 | 2,545 | 2,483 | 2,514 | -0.79% | 712,400 | 3196億3065万 | +0.32% | 6.37 | 0.63 |
06/17 | 2,622 | 2,625 | 2,512 | 2,534 | -4.05% | 1,131,800 | 3221億7346万 | +1.89% | 6.42 | 0.64 |
06/16 | 2,402 | 2,668 | 2,386 | 2,641 | +10.97% | 1,957,400 | 3357億7747万 | +6.75% | 6.69 | 0.67 |
06/15 | 2,446 | 2,477 | 2,380 | 2,380 | -3.13% | 901,100 | 3025億9386万 | -3.05% | 6.03 | 0.6 |
06/12 | 2,343 | 2,467 | 2,326 | 2,457 | -2.62% | 1,377,200 | 3123億8366万 | +0.24% | 6.23 | 0.62 |
06/11 | 2,527 | 2,564 | 2,511 | 2,523 | -3.7% | 1,067,100 | 3207億7492万 | +3.4% | 6.39 | 0.64 |
06/10 | 2,595 | 2,648 | 2,572 | 2,620 | -2.42% | 1,399,400 | 3331億752万 | +8.18% | 6.64 | 0.66 |
06/09 | 2,783 | 2,794 | 2,670 | 2,685 | -1.9% | 858,500 | 3413億7164万 | +11.83% | 6.8 | 0.68 |
06/08 | 2,667 | 2,737 | 2,623 | 2,737 | +1.22% | 1,069,200 | 3479億8294万 | +15.05% | 6.93 | 0.69 |
06/05 | 2,635 | 2,723 | 2,616 | 2,704 | +2.74% | 967,900 | 3437億8731万 | +14.87% | 6.85 | 0.68 |
06/04 | 2,669 | 2,687 | 2,593 | 2,632 | +1.82% | 855,200 | 3346億3321万 | +12.96% | 6.67 | 0.66 |
06/03 | 2,631 | 2,642 | 2,549 | 2,585 | +0.74% | 784,300 | 3286億5761万 | +12.15% | 6.55 | 0.65 |
06/02 | 2,568 | 2,575 | 2,531 | 2,566 | +1.06% | 687,900 | 3262億4195万 | +12.4% | 6.5 | 0.65 |
06/01 | 2,510 | 2,572 | 2,506 | 2,539 | -0.31% | 580,900 | 3228億916万 | +12.35% | 6.43 | 0.64 |
05/29 | 2,533 | 2,570 | 2,509 | 2,547 | -0.66% | 1,750,300 | 3238億2628万 | +13.65% | 6.45 | 0.64 |
05/28 | 2,599 | 2,660 | 2,555 | 2,564 | -1.31% | 1,032,700 | 3259億8767万 | +15.29% | 6.5 | 0.65 |
05/27 | 2,529 | 2,605 | 2,509 | 2,598 | +1.88% | 733,100 | 3303億1044万 | +17.93% | 6.58 | 0.65 |
05/26 | 2,511 | 2,565 | 2,494 | 2,550 | +1.59% | 1,081,700 | 3242億770万 | +16.92% | 6.46 | 0.64 |
05/25 | 2,495 | 2,542 | 2,480 | 2,510 | +1.7% | 724,100 | 3191億2209万 | +16.2% | 6.36 | 0.63 |
05/22 | 2,546 | 2,558 | 2,468 | 2,468 | -3.33% | 1,213,300 | 3137億8220万 | +15.22% | 6.25 | 0.62 |
05/21 | 2,500 | 2,574 | 2,471 | 2,553 | +12.77% | 2,199,700 | 3245億8912万 | +20.14% | 6.47 | 0.64 |
05/20 | 2,253 | 2,285 | 2,217 | 2,264 | +1.39% | 842,800 | 2878億4558万 | +7.4% | 5.74 | 0.57 |
05/19 | 2,234 | 2,279 | 2,222 | 2,233 | +5.08% | 854,300 | 2839億424万 | +6.33% | 5.66 | 0.56 |
05/18 | 2,127 | 2,139 | 2,104 | 2,125 | +0.71% | 260,700 | 2701億7309万 | +1.58% | 5.38 | 0.54 |
05/15 | 2,142 | 2,142 | 2,068 | 2,110 | +2.38% | 571,900 | 2682億6598万 | +1.1% | 5.35 | 0.53 |
05/14 | 2,142 | 2,147 | 2,052 | 2,061 | -5.8% | 892,300 | 2620億3611万 | -0.77% | 5.22 | 0.52 |
05/13 | 2,150 | 2,194 | 2,136 | 2,188 | +0.23% | 510,000 | 2781億8292万 | +5.85% | 5.54 | 0.55 |
05/12 | 2,253 | 2,253 | 2,176 | 2,183 | -3.54% | 489,900 | 2775億4722万 | +6.38% | 5.53 | 0.55 |
05/11 | 2,191 | 2,272 | 2,187 | 2,263 | +3.62% | 589,200 | 2877億1844万 | +11.09% | 5.73 | 0.57 |
05/08 | 2,130 | 2,191 | 2,104 | 2,184 | +4.45% | 575,800 | 2776億7436万 | +8.12% | 5.53 | 0.55 |
05/07 | 2,049 | 2,096 | 2,035 | 2,091 | +0.29% | 553,100 | 2658億5032万 | +4.03% | 5.3 | 0.53 |
05/01 | 2,113 | 2,120 | 2,065 | 2,085 | -2.48% | 644,100 | 2650億8747万 | +3.89% | 5.28 | 0.53 |
04/30 | 2,187 | 2,197 | 2,135 | 2,138 | +1.42% | 648,500 | 2718億2591万 | +6.74% | 5.42 | 0.54 |
04/28 | 2,110 | 2,121 | 2,074 | 2,108 | -0.09% | 472,400 | 2680億1170万 | +5.29% | 5.34 | 0.53 |
04/27 | 2,014 | 2,117 | 2,014 | 2,110 | +4.77% | 650,200 | 2682億6598万 | +5.87% | 5.35 | 0.53 |
04/24 | 2,031 | 2,055 | 2,002 | 2,014 | -0.98% | 546,300 | 2560億6051万 | +1.82% | 5.1 | 0.51 |
04/23 | 1,984 | 2,034 | 1,984 | 2,034 | +2.11% | 611,300 | 2586億332万 | +3.67% | 5.15 | 0.51 |
04/22 | 1,996 | 2,008 | 1,975 | 1,992 | -2.64% | 637,300 | 2532億6343万 | +2.15% | 5.05 | 0.5 |
04/21 | 2,070 | 2,114 | 2,045 | 2,046 | -3.35% | 955,300 | 2601億2900万 | +5.25% | 5.18 | 0.52 |
04/20 | 2,095 | 2,142 | 2,090 | 2,117 | +3.52% | 1,079,400 | 2691億5596万 | +9.24% | 5.36 | 0.53 |
04/17 | 2,045 | 2,089 | 2,013 | 2,045 | -0.49% | 1,342,900 | 2600億186万 | +5.9% | 5.18 | 0.51 |
04/16 | 1,997 | 2,074 | 1,995 | 2,055 | +1.73% | 1,124,300 | 2612億7327万 | +6.15% | 5.21 | 0.52 |
04/15 | 2,031 | 2,063 | 1,984 | 2,020 | -1.8% | 1,042,800 | 2568億2336万 | +3.96% | 5.12 | 0.51 |
04/14 | 2,039 | 2,071 | 1,987 | 2,057 | +0.19% | 857,700 | 2615億2755万 | +5.38% | 5.21 | 0.52 |
04/13 | 2,140 | 2,164 | 2,044 | 2,053 | -3.89% | 727,500 | 2610億1899万 | +4.74% | 5.2 | 0.52 |
04/10 | 2,108 | 2,147 | 2,068 | 2,136 | +3.79% | 1,170,600 | 2715億7163万 | +8.21% | 5.41 | 0.54 |
04/09 | 2,042 | 2,078 | 2,005 | 2,058 | +1.08% | 1,028,300 | 2616億5469万 | +3.47% | 5.21 | 0.52 |
04/08 | 2,020 | 2,053 | 1,953 | 2,036 | +2.78% | 1,207,700 | 2588億5760万 | +1.34% | 5.16 | 0.51 |
04/07 | 1,921 | 2,003 | 1,885 | 1,981 | +6.56% | 1,080,700 | 2518億6489万 | -2.37% | 5.02 | 0.5 |
04/06 | 1,784 | 1,876 | 1,755 | 1,859 | +2.65% | 846,200 | 2363億5377万 | -9.45% | 4.71 | 0.47 |
04/03 | 1,819 | 1,841 | 1,773 | 1,811 | -0.44% | 993,800 | 2302億5104万 | -13.14% | 4.59 | 0.46 |
04/02 | 1,804 | 1,833 | 1,765 | 1,819 | +0.66% | 981,900 | 2312億6816万 | -14.32% | 4.61 | 0.46 |
04/01 | 1,875 | 1,981 | 1,769 | 1,807 | -2.32% | 1,857,400 | 2297億4248万 | -16.42% | 4.58 | 0.46 |
03/31 | 1,909 | 1,912 | 1,836 | 1,850 | -4.39% | 1,156,700 | 2352億951万 | -15.95% | 5.6 | 0.5 |
03/30 | 1,891 | 1,935 | 1,812 | 1,935 | -3.97% | 1,135,200 | 2460億1643万 | -13.73% | 5.86 | 0.53 |
03/27 | 2,029 | 2,047 | 1,923 | 2,015 | +2.08% | 1,414,200 | 2561億8766万 | -11.74% | 6.1 | 0.55 |
03/26 | 2,127 | 2,182 | 1,961 | 1,974 | -7.02% | 1,639,400 | 2509億7490万 | -14.95% | 5.98 | 0.54 |
03/25 | 2,080 | 2,159 | 2,013 | 2,123 | +12.33% | 1,708,700 | 2699億1881万 | -10.12% | 6.43 | 0.58 |
03/24 | 1,754 | 1,908 | 1,752 | 1,890 | +9.82% | 1,507,200 | 2402億9512万 | -21.12% | 5.72 | 0.51 |
03/23 | 1,589 | 1,729 | 1,580 | 1,721 | +6.96% | 2,165,900 | 2188億841万 | -29.47% | 5.21 | 0.47 |
03/19 | 1,771 | 1,783 | 1,603 | 1,609 | -7.58% | 2,019,100 | 2045億6870万 | -35.38% | 4.87 | 0.44 |
03/18 | 1,848 | 1,891 | 1,738 | 1,741 | -5.12% | 1,849,100 | 2213億5122万 | -31.65% | 5.27 | 0.47 |
03/17 | 1,848 | 1,911 | 1,807 | 1,835 | -3.22% | 1,893,500 | 2333億241万 | -29.4% | 5.56 | 0.5 |
03/16 | 1,962 | 1,987 | 1,876 | 1,896 | -3.12% | 1,075,600 | 2410億5796万 | -28.4% | 5.74 | 0.51 |
03/13 | 1,920 | 2,014 | 1,896 | 1,957 | -9.02% | 1,424,200 | 2488億1352万 | -27.36% | 5.93 | 0.53 |
03/12 | 2,199 | 2,230 | 2,122 | 2,151 | -4.36% | 898,400 | 2734億7873万 | -21.38% | 6.51 | 0.58 |
03/11 | 2,254 | 2,320 | 2,247 | 2,249 | +0.58% | 939,700 | 2859億3848万 | -18.75% | 6.81 | 0.61 |
03/10 | 2,220 | 2,249 | 2,127 | 2,236 | -1.41% | 1,309,500 | 2842億8566万 | -20.03% | 6.77 | 0.61 |
03/09 | 2,307 | 2,346 | 2,233 | 2,268 | -4.99% | 1,220,800 | 2883億5415万 | -19.75% | 6.87 | 0.62 |
03/06 | 2,495 | 2,497 | 2,386 | 2,387 | -5.2% | 980,300 | 3034億8384万 | -16.3% | 7.23 | 0.65 |
03/05 | 2,591 | 2,594 | 2,503 | 2,518 | -1.06% | 964,500 | 3201億3922万 | -12.42% | 7.63 | 0.68 |
03/04 | 2,534 | 2,574 | 2,520 | 2,545 | +0.04% | 907,800 | 3235億7200万 | -12% | 7.71 | 0.69 |
03/03 | 2,590 | 2,608 | 2,544 | 2,544 | -1.66% | 1,318,700 | 3234億4486万 | -12.61% | 7.71 | 0.69 |
03/02 | 2,575 | 2,645 | 2,549 | 2,587 | -2.85% | 1,556,900 | 3289億1189万 | -11.77% | 7.84 | 0.7 |
02/28 | 2,655 | 2,680 | 2,610 | 2,663 | -2.92% | 1,065,000 | 3385億7456万 | -9.76% | 8.07 | 0.72 |
02/27 | 2,774 | 2,799 | 2,733 | 2,743 | -1.86% | 567,300 | 3487億4578万 | -7.67% | 8.31 | 0.74 |
02/26 | 2,750 | 2,807 | 2,737 | 2,795 | +0.5% | 751,500 | 3553億5707万 | -6.43% | 8.47 | 0.76 |
02/25 | 2,745 | 2,816 | 2,745 | 2,781 | -4.53% | 626,500 | 3535億7711万 | -7.33% | 8.42 | 0.76 |
02/21 | 2,932 | 2,945 | 2,910 | 2,913 | -1.12% | 374,200 | 3703億5962万 | -3.38% | 8.82 | 0.79 |
02/20 | 2,969 | 3,005 | 2,946 | 2,946 | -0.27% | 543,300 | 3745億5525万 | -2.58% | 8.92 | 0.8 |
02/19 | 2,978 | 3,005 | 2,954 | 2,954 | -1.2% | 650,300 | 3755億7238万 | -2.51% | 8.95 | 0.8 |
02/18 | 2,983 | 3,005 | 2,972 | 2,990 | -0.07% | 394,500 | 3801億4943万 | -1.42% | 9.06 | 0.81 |
02/17 | 2,989 | 3,005 | 2,932 | 2,992 | +0.07% | 475,000 | 3804億371万 | -1.58% | 9.06 | 0.81 |
02/14 | 2,950 | 3,015 | 2,947 | 2,990 | +0.64% | 796,100 | 3801億4943万 | -1.84% | 9.06 | 0.81 |