PER
2020/03/11~2020/08/06
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 |
08/06 | 570 | 570 | 562 | 563 | -1.75% | 2,200 | 36億1223万 | +0.9% | 2.34 | 0.26 |
08/05 | 579 | 579 | 561 | 573 | -1.72% | 3,200 | 36億7639万 | +2.87% | 2.38 | 0.27 |
08/04 | 584 | 584 | 572 | 583 | -1.19% | 3,900 | 37億4055万 | +4.86% | 2.42 | 0.27 |
08/03 | 557 | 590 | 557 | 590 | +5.92% | 15,400 | 37億8546万 | +6.31% | 2.45 | 0.27 |
07/31 | 579 | 579 | 557 | 557 | -2.11% | 3,000 | 35億7373万 | +0.72% | 2.31 | 0.26 |
07/30 | 554 | 591 | 551 | 569 | -0.87% | 18,500 | 36億5073万 | +3.08% | 2.36 | 0.26 |
07/29 | 574 | 574 | 555 | 574 | -0.17% | 4,700 | 36億8281万 | +4.17% | 2.38 | 0.27 |
07/28 | 564 | 576 | 564 | 575 | -0.69% | 900 | 36億8922万 | +4.55% | 2.39 | 0.27 |
07/27 | 583 | 583 | 566 | 579 | +2.84% | 7,500 | 37億1489万 | +5.66% | 2.4 | 0.27 |
07/22 | 552 | 563 | 547 | 563 | +1.62% | 5,200 | 36億1223万 | +2.93% | 2.34 | 0.26 |
07/21 | 555 | 555 | 550 | 554 | -0.18% | 1,800 | 35億5448万 | +1.28% | 2.3 | 0.26 |
07/20 | 561 | 561 | 554 | 555 | +0.73% | 2,000 | 35億6090万 | +1.65% | 2.3 | 0.26 |
07/17 | 554 | 557 | 551 | 551 | -1.43% | 1,900 | 35億3524万 | +1.1% | 2.29 | 0.26 |
07/16 | 558 | 559 | 554 | 559 | +0.9% | 3,400 | 35億8656万 | +2.76% | 2.32 | 0.26 |
07/15 | 558 | 558 | 549 | 554 | -0.36% | 18,200 | 35億5448万 | +1.84% | 2.3 | 0.26 |
07/14 | 555 | 556 | 547 | 556 | +0.36% | 4,300 | 35億6732万 | +2.39% | 2.31 | 0.26 |
07/13 | 550 | 554 | 545 | 554 | +1.65% | 4,800 | 35億5448万 | +2.03% | 2.3 | 0.26 |
07/10 | 547 | 547 | 545 | 545 | -0.18% | 3,200 | 34億9674万 | +0.37% | 2.26 | 0.25 |
07/09 | 564 | 564 | 546 | 546 | +0.37% | 4,200 | 35億316万 | +0.37% | 2.27 | 0.25 |
07/08 | 545 | 550 | 544 | 544 | -0.18% | 4,200 | 34億9032万 | -0.18% | 2.26 | 0.25 |
07/07 | 549 | 549 | 538 | 545 | +0.55% | 2,900 | 34億9674万 | 0% | 2.26 | 0.25 |
07/06 | 538 | 544 | 538 | 542 | +0.74% | 2,800 | 34億7749万 | -0.55% | 2.25 | 0.25 |
07/03 | 547 | 547 | 536 | 538 | -1.47% | 15,600 | 34億5183万 | -1.28% | 2.23 | 0.25 |
07/02 | 542 | 546 | 530 | 546 | +1.87% | 10,900 | 35億316万 | 0% | 2.27 | 0.25 |
07/01 | 539 | 539 | 530 | 536 | -0.74% | 4,300 | 34億3900万 | -2.01% | 2.23 | 0.25 |
06/30 | 551 | 551 | 535 | 540 | -1.82% | 2,800 | 34億6466万 | -1.46% | 2.24 | 0.25 |
06/29 | 555 | 562 | 534 | 550 | +1.29% | 8,500 | 35億2882万 | +0.55% | 2.28 | 0.26 |
06/26 | 542 | 547 | 528 | 543 | +0.93% | 11,500 | 34億8391万 | -0.37% | 2.25 | 0.25 |
06/25 | 555 | 555 | 538 | 538 | -1.47% | 5,600 | 34億5183万 | -0.92% | 2.23 | 0.25 |
06/24 | 560 | 560 | 546 | 546 | -0.55% | 800 | 35億316万 | +0.74% | 2.27 | 0.25 |
06/23 | 542 | 551 | 541 | 549 | +1.67% | 3,900 | 35億2240万 | +1.67% | 2.28 | 0.26 |
06/22 | 536 | 542 | 533 | 540 | +0.75% | 3,100 | 34億6466万 | +0.37% | 2.24 | 0.25 |
06/19 | 564 | 564 | 531 | 536 | -0.74% | 34,800 | 34億3900万 | -0.19% | 2.23 | 0.25 |
06/18 | 556 | 556 | 531 | 540 | -3.4% | 25,500 | 34億6466万 | +0.56% | 2.24 | 0.25 |
06/17 | 547 | 560 | 547 | 559 | +2.19% | 3,100 | 35億8656万 | +4.29% | 2.32 | 0.26 |
06/16 | 533 | 547 | 533 | 547 | +2.82% | 3,300 | 35億957万 | +2.43% | 2.27 | 0.25 |
06/15 | 527 | 540 | 527 | 532 | +0.95% | 1,700 | 34億1333万 | -0.19% | 2.21 | 0.25 |
06/12 | 535 | 538 | 525 | 527 | -1.5% | 8,700 | 33億8125万 | -1.31% | 2.19 | 0.25 |
06/11 | 544 | 544 | 535 | 535 | -1.65% | 4,600 | 34億3258万 | +0.19% | 2.22 | 0.25 |
06/10 | 544 | 554 | 543 | 544 | -1.09% | 4,900 | 34億9032万 | +2.06% | 2.26 | 0.25 |
06/09 | 562 | 562 | 549 | 550 | -1.43% | 10,700 | 35億2882万 | +3.58% | 2.28 | 0.26 |
06/08 | 560 | 560 | 558 | 558 | -2.11% | 7,200 | 35億8015万 | +5.08% | 2.32 | 0.26 |
06/05 | 563 | 570 | 560 | 570 | +1.24% | 5,200 | 36億5714万 | +7.55% | 2.37 | 0.26 |
06/04 | 560 | 569 | 560 | 563 | +0.9% | 6,600 | 36億1223万 | +6.63% | 2.34 | 0.26 |
06/03 | 537 | 559 | 526 | 558 | +3.91% | 14,500 | 35億8015万 | +6.08% | 2.32 | 0.26 |
06/02 | 537 | 552 | 534 | 537 | +0.37% | 8,600 | 34億4541万 | +2.48% | 2.23 | 0.25 |
06/01 | 563 | 563 | 535 | 535 | -4.97% | 12,200 | 34億3258万 | +2.29% | 2.22 | 0.25 |
05/29 | 559 | 570 | 559 | 563 | -1.75% | 5,900 | 36億1223万 | +7.85% | 2.34 | 0.26 |
05/28 | 569 | 573 | 552 | 573 | +0.53% | 10,200 | 36億7639万 | +9.98% | 2.38 | 0.27 |
05/27 | 518 | 595 | 517 | 570 | +11.76% | 43,800 | 36億5714万 | +9.83% | 2.37 | 0.26 |
05/26 | 509 | 510 | 502 | 510 | +1.39% | 6,600 | 32億7218万 | -1.35% | 2.12 | 0.24 |
05/25 | 501 | 507 | 500 | 503 | +0.6% | 3,300 | 32億2727万 | -2.71% | 2.09 | 0.23 |
05/22 | 501 | 505 | 500 | 500 | 0% | 2,300 | 32億802万 | -3.47% | 2.08 | 0.23 |
05/21 | 503 | 508 | 496 | 500 | -1.96% | 9,700 | 32億802万 | -3.85% | 2.08 | 0.23 |
05/20 | 514 | 514 | 504 | 510 | +2% | 6,000 | 32億7218万 | -2.49% | 2.12 | 0.24 |
05/19 | 501 | 520 | 491 | 500 | 0% | 41,600 | 32億802万 | -4.76% | 2.08 | 0.23 |
05/18 | 534 | 534 | 499 | 500 | -6.37% | 21,500 | 32億802万 | -5.3% | 2.08 | 0.23 |
05/15 | 512 | 544 | 512 | 534 | +4.09% | 24,600 | 34億2616万 | +0.56% | 2.22 | 0.25 |
05/14 | 514 | 519 | 512 | 513 | -0.19% | 4,300 | 32億9143万 | -3.57% | 2.13 | 0.24 |
05/13 | 521 | 527 | 510 | 514 | -4.46% | 7,600 | 32億9784万 | -3.56% | 2.13 | 0.24 |
05/12 | 529 | 538 | 528 | 538 | -0.19% | 2,600 | 34億5183万 | +0.94% | 2.23 | 0.25 |
05/11 | 521 | 539 | 515 | 539 | +2.47% | 10,000 | 34億5824万 | +0.94% | 2.24 | 0.25 |
05/08 | 535 | 535 | 512 | 526 | +4.16% | 23,800 | 33億7484万 | -1.87% | 2.18 | 0.24 |
05/07 | 521 | 526 | 493 | 505 | -2.32% | 11,300 | 32億4010万 | -6.31% | 2.1 | 0.23 |
05/01 | 530 | 531 | 511 | 517 | -3.36% | 13,300 | 33億1709万 | -4.61% | 2.15 | 0.24 |
04/30 | 535 | 537 | 531 | 535 | +1.9% | 4,700 | 34億3258万 | -1.47% | 2.22 | 0.25 |
04/28 | 522 | 525 | 520 | 525 | +0.19% | 7,500 | 33億6842万 | -3.31% | 2.18 | 0.24 |
04/27 | 524 | 544 | 514 | 524 | +1.95% | 18,300 | 33億6200万 | -3.14% | 2.18 | 0.24 |
04/24 | 521 | 521 | 514 | 514 | -1.72% | 3,400 | 32億9784万 | -4.1% | 2.13 | 0.24 |
04/23 | 506 | 523 | 502 | 523 | +4.6% | 4,500 | 33億5559万 | -1.69% | 2.17 | 0.24 |
04/22 | 509 | 509 | 492 | 500 | -3.66% | 9,400 | 32億802万 | -5.3% | 2.08 | 0.23 |
04/21 | 524 | 524 | 510 | 519 | -2.81% | 23,800 | 33億2992万 | -1.33% | 2.15 | 0.24 |
04/20 | 561 | 561 | 532 | 534 | +0.56% | 3,800 | 34億2616万 | +2.3% | 2.22 | 0.25 |
04/17 | 521 | 531 | 518 | 531 | +3.11% | 3,800 | 34億692万 | +2.51% | 2.2 | 0.25 |
04/16 | 502 | 515 | 501 | 515 | +0.59% | 5,000 | 33億426万 | 0% | 2.14 | 0.24 |
04/15 | 528 | 528 | 512 | 512 | -3.94% | 5,300 | 32億8501万 | -0.39% | 2.13 | 0.24 |
04/14 | 531 | 544 | 529 | 533 | -0.93% | 6,100 | 34億1975万 | +3.9% | 2.21 | 0.25 |
04/13 | 563 | 563 | 523 | 538 | -4.61% | 2,800 | 34億5183万 | +5.08% | 2.23 | 0.25 |
04/10 | 581 | 581 | 557 | 564 | -1.23% | 2,500 | 36億1864万 | +10.16% | 2.34 | 0.26 |
04/09 | 580 | 586 | 564 | 571 | -1.72% | 3,600 | 36億6356万 | +11.31% | 2.37 | 0.27 |
04/08 | 558 | 584 | 552 | 581 | +4.12% | 7,700 | 37億2772万 | +13.04% | 2.41 | 0.27 |
04/07 | 565 | 565 | 558 | 558 | -1.76% | 800 | 35億8015万 | +8.35% | 2.32 | 0.26 |
04/06 | 540 | 568 | 524 | 568 | +7.17% | 10,200 | 36億4431万 | +10.08% | 2.36 | 0.26 |
04/03 | 528 | 543 | 521 | 530 | -1.12% | 11,800 | 34億50万 | +2.71% | 2.2 | 0.25 |
04/02 | 530 | 537 | 507 | 536 | -2.55% | 17,100 | 34億3900万 | +3.08% | 2.23 | 0.25 |
04/01 | 598 | 598 | 550 | 550 | -8.03% | 6,300 | 35億2882万 | +5.16% | 2.28 | 0.26 |
03/31 | 599 | 600 | 570 | 598 | +2.4% | 8,900 | 38億3679万 | +13.9% | 5.04 | 0.33 |
03/30 | 612 | 612 | 565 | 584 | -1.35% | 24,700 | 37億4697万 | +10.82% | 4.92 | 0.32 |
03/27 | 536 | 592 | 531 | 592 | +10.86% | 26,200 | 37億9829万 | +11.7% | 4.99 | 0.33 |
03/26 | 532 | 534 | 501 | 534 | -1.48% | 11,200 | 34億2616万 | +0.38% | 4.5 | 0.3 |
03/25 | 490 | 542 | 476 | 542 | +17.32% | 13,700 | 34億7749万 | +1.12% | 4.56 | 0.3 |
03/24 | 430 | 462 | 420 | 462 | +9.74% | 10,500 | 29億6421万 | -14.44% | 3.89 | 0.26 |
03/23 | 409 | 425 | 408 | 421 | +3.19% | 17,000 | 27億115万 | -23.18% | 3.55 | 0.23 |
03/19 | 447 | 447 | 407 | 408 | -5.34% | 8,700 | 26億1774万 | -27.01% | 3.44 | 0.23 |
03/18 | 465 | 465 | 431 | 431 | -2.49% | 12,700 | 27億6531万 | -24.39% | 3.63 | 0.24 |
03/17 | 420 | 445 | 410 | 442 | +4.99% | 12,900 | 28億3589万 | -23.79% | 3.72 | 0.24 |
03/16 | 427 | 451 | 418 | 421 | -1.17% | 25,700 | 27億115万 | -28.52% | 3.55 | 0.23 |
03/13 | 420 | 448 | 408 | 426 | -6.78% | 24,200 | 27億3323万 | -29% | 3.59 | 0.24 |
03/12 | 476 | 492 | 449 | 457 | -6.92% | 18,000 | 29億3213万 | -24.96% | 3.85 | 0.25 |
03/11 | 495 | 515 | 490 | 491 | +0.2% | 20,300 | 31億5027万 | -20.42% | 4.13 | 0.27 |