PER
2019/10/31~2020/03/31
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 |
03/31 | 2,335 | 2,420 | 2,256 | 2,420 | +5.58% | 19,100 | 104億3483万 | +5.08% | 22.06 | 0.47 |
03/30 | 2,370 | 2,370 | 2,170 | 2,292 | -7.21% | 33,100 | 98億8291万 | -0.69% | 20.89 | 0.45 |
03/27 | 2,450 | 2,486 | 2,356 | 2,470 | +0.82% | 17,400 | 106億5043万 | +6.37% | 22.51 | 0.48 |
03/26 | 2,401 | 2,461 | 2,254 | 2,450 | +0.16% | 26,600 | 105億6419万 | +5.24% | 22.33 | 0.48 |
03/25 | 2,500 | 2,500 | 2,335 | 2,446 | -0.77% | 17,900 | 105億4694万 | +4.8% | 22.29 | 0.48 |
03/24 | 2,378 | 2,473 | 2,353 | 2,465 | +5.88% | 23,700 | 106億2887万 | +5.25% | 22.47 | 0.48 |
03/23 | 2,200 | 2,328 | 2,087 | 2,328 | +5.58% | 16,500 | 100億3814万 | -0.98% | 21.22 | 0.46 |
03/19 | 2,163 | 2,246 | 2,074 | 2,205 | +0.92% | 13,900 | 95億777万 | -6.8% | 20.1 | 0.43 |
03/18 | 2,228 | 2,287 | 2,183 | 2,185 | -3.23% | 10,200 | 94億2153万 | -8.42% | 19.92 | 0.43 |
03/17 | 2,000 | 2,258 | 1,973 | 2,258 | +10.96% | 20,300 | 97億3630万 | -6.15% | 20.58 | 0.44 |
03/16 | 2,123 | 2,219 | 2,023 | 2,035 | -3.28% | 19,700 | 87億7475万 | -16.12% | 18.55 | 0.4 |
03/13 | 1,978 | 2,212 | 1,908 | 2,104 | +1.25% | 44,800 | 90億7227万 | -14.3% | 19.18 | 0.41 |
03/12 | 2,100 | 2,146 | 2,021 | 2,078 | -1.33% | 25,400 | 89億6016万 | -16.14% | 18.94 | 0.41 |
03/11 | 2,193 | 2,224 | 2,092 | 2,106 | -8.16% | 32,500 | 90億8089万 | -15.79% | 19.2 | 0.41 |
03/10 | 2,061 | 2,293 | 1,978 | 2,293 | +8.62% | 41,400 | 98億8722万 | -9.15% | 20.9 | 0.45 |
03/09 | 2,200 | 2,200 | 2,101 | 2,111 | -5.76% | 18,800 | 91億245万 | -16.92% | 19.24 | 0.41 |
03/06 | 2,270 | 2,270 | 2,214 | 2,240 | -1.67% | 16,500 | 96億5869万 | -12.64% | 20.42 | 0.44 |
03/05 | 2,308 | 2,308 | 2,263 | 2,278 | +0.89% | 9,500 | 98億2254万 | -11.81% | 20.76 | 0.45 |
03/04 | 2,360 | 2,380 | 2,252 | 2,258 | -4.97% | 28,200 | 97億3630万 | -13.15% | 20.58 | 0.44 |
03/03 | 2,554 | 2,561 | 2,376 | 2,376 | -3.26% | 13,100 | 102億4511万 | -9.21% | 21.66 | 0.47 |
03/02 | 2,401 | 2,471 | 2,347 | 2,456 | +1.74% | 18,900 | 105億9006万 | -6.65% | 22.39 | 0.48 |
02/28 | 2,300 | 2,453 | 2,293 | 2,414 | +1.43% | 27,400 | 104億896万 | -8.63% | 22 | 0.47 |
02/27 | 2,473 | 2,493 | 2,380 | 2,380 | -3.76% | 13,600 | 102億6236万 | -10.39% | 21.69 | 0.47 |
02/26 | 2,433 | 2,489 | 2,422 | 2,473 | +1.1% | 13,400 | 106億6337万 | -7.34% | 22.54 | 0.48 |
02/25 | 2,441 | 2,497 | 2,420 | 2,446 | -4.56% | 16,600 | 105億4694万 | -8.7% | 22.29 | 0.48 |
02/21 | 2,620 | 2,632 | 2,541 | 2,563 | -2.18% | 18,300 | 110億5144万 | -4.76% | 23.36 | 0.5 |
02/20 | 2,655 | 2,700 | 2,620 | 2,620 | -0.19% | 5,900 | 112億9722万 | -2.86% | 23.88 | 0.51 |
02/19 | 2,610 | 2,649 | 2,604 | 2,625 | +0.57% | 3,700 | 113億1878万 | -2.92% | 23.93 | 0.51 |
02/18 | 2,639 | 2,662 | 2,601 | 2,610 | -0.91% | 5,400 | 112億5410万 | -3.73% | 23.79 | 0.51 |
02/17 | 2,673 | 2,673 | 2,620 | 2,634 | -2.15% | 5,300 | 113億5758万 | -3.16% | 24.01 | 0.52 |
02/14 | 2,696 | 2,711 | 2,670 | 2,692 | -0.7% | 6,600 | 116億768万 | -1.36% | 24.54 | 0.53 |
02/13 | 2,708 | 2,735 | 2,683 | 2,711 | +0.71% | 4,800 | 116億8960万 | -0.8% | 24.71 | 0.53 |
02/12 | 2,710 | 2,719 | 2,682 | 2,692 | -0.22% | 7,400 | 116億768万 | -1.75% | 24.54 | 0.53 |
02/10 | 2,753 | 2,753 | 2,679 | 2,698 | -2.03% | 6,900 | 116億3355万 | -1.78% | 24.59 | 0.53 |
02/07 | 2,751 | 2,761 | 2,689 | 2,754 | +0.11% | 4,400 | 118億7501万 | -0.22% | 25.1 | 0.54 |
02/06 | 2,713 | 2,765 | 2,713 | 2,751 | +1.93% | 7,800 | 118億6208万 | -0.47% | 25.07 | 0.54 |
02/05 | 2,706 | 2,712 | 2,691 | 2,699 | +1.85% | 5,900 | 116億3786万 | -2.49% | 24.6 | 0.53 |
02/04 | 2,667 | 2,681 | 2,642 | 2,650 | -1.16% | 5,300 | 114億2658万 | -4.5% | 24.15 | 0.52 |
02/03 | 2,597 | 2,688 | 2,588 | 2,681 | -0.92% | 10,500 | 115億6024万 | -3.77% | 24.44 | 0.53 |
01/31 | 2,690 | 2,723 | 2,690 | 2,706 | +0.59% | 5,000 | 116億6804万 | -3.18% | 24.66 | 0.53 |
01/30 | 2,706 | 2,706 | 2,651 | 2,690 | -1.28% | 8,100 | 115億9905万 | -4.1% | 24.52 | 0.53 |
01/29 | 2,683 | 2,737 | 2,675 | 2,725 | +1.45% | 11,500 | 117億4997万 | -3.2% | 24.84 | 0.53 |
01/28 | 2,659 | 2,686 | 2,639 | 2,686 | -0.04% | 8,400 | 115億8180万 | -4.92% | 24.48 | 0.53 |
01/27 | 2,725 | 2,725 | 2,677 | 2,687 | -1.83% | 6,200 | 115億8612万 | -5.39% | 24.49 | 0.53 |
01/24 | 2,745 | 2,745 | 2,710 | 2,737 | +0.22% | 7,400 | 118億171万 | -4.1% | 24.95 | 0.54 |
01/23 | 2,750 | 2,776 | 2,727 | 2,731 | -0.94% | 7,500 | 117億7584万 | -4.64% | 24.89 | 0.54 |
01/22 | 2,716 | 2,768 | 2,702 | 2,757 | +1.51% | 8,100 | 118億8795万 | -4.04% | 25.13 | 0.54 |
01/21 | 2,733 | 2,740 | 2,708 | 2,716 | -0.26% | 10,700 | 117億1116万 | -5.73% | 24.76 | 0.53 |
01/20 | 2,738 | 2,738 | 2,711 | 2,723 | -0.55% | 7,500 | 117億4134万 | -5.81% | 24.82 | 0.53 |
01/17 | 2,725 | 2,745 | 2,692 | 2,738 | +0.62% | 14,900 | 118億602万 | -5.68% | 24.96 | 0.54 |
01/16 | 2,770 | 2,770 | 2,710 | 2,721 | -2.33% | 15,500 | 117億3272万 | -6.59% | 24.8 | 0.53 |
01/15 | 2,776 | 2,800 | 2,740 | 2,786 | -0.71% | 7,000 | 120億1300万 | -4.72% | 25.39 | 0.55 |
01/14 | 2,825 | 2,840 | 2,769 | 2,806 | -0.64% | 14,100 | 120億9923万 | -4.3% | 25.58 | 0.55 |
01/10 | 2,852 | 2,857 | 2,821 | 2,824 | -0.98% | 5,400 | 121億7685万 | -3.98% | 25.74 | 0.55 |
01/09 | 2,826 | 2,852 | 2,820 | 2,852 | +1.6% | 9,700 | 122億9758万 | -3.35% | 26 | 0.56 |
01/08 | 2,860 | 2,870 | 2,790 | 2,807 | -3.01% | 21,400 | 121億355万 | -5.07% | 25.59 | 0.55 |
01/07 | 2,900 | 2,937 | 2,855 | 2,894 | +1.12% | 15,700 | 124億7868万 | -2.49% | 26.38 | 0.57 |
01/06 | 2,940 | 2,940 | 2,850 | 2,862 | -5.39% | 26,800 | 123億4070万 | -3.8% | 26.09 | 0.56 |
2019 |
12/30 | 2,851 | 3,025 | 2,779 | 3,025 | +6.66% | 39,400 | 130億4354万 | +1.51% | 27.57 | 0.59 |
12/27 | 2,884 | 2,884 | 2,831 | 2,836 | -1.29% | 11,300 | 122億2859万 | -4.83% | 25.85 | 0.56 |
12/26 | 2,835 | 2,873 | 2,830 | 2,873 | +0.14% | 16,400 | 123億8813万 | -3.82% | 26.19 | 0.56 |
12/25 | 2,897 | 2,900 | 2,839 | 2,869 | -1.34% | 11,800 | 123億7088万 | -4.05% | 26.15 | 0.56 |
12/24 | 2,912 | 2,925 | 2,901 | 2,908 | -0.14% | 3,600 | 125億3905万 | -2.94% | 26.51 | 0.57 |
12/23 | 2,992 | 2,992 | 2,901 | 2,912 | -1.36% | 7,500 | 125億5630万 | -3.03% | 26.54 | 0.57 |
12/20 | 2,938 | 2,956 | 2,910 | 2,952 | +0.48% | 12,800 | 127億2877万 | -1.99% | 26.91 | 0.58 |
12/19 | 2,966 | 2,967 | 2,913 | 2,938 | -1.64% | 15,500 | 126億6841万 | -2.81% | 26.78 | 0.58 |
12/18 | 3,075 | 3,075 | 2,977 | 2,987 | -2.7% | 16,500 | 128億7969万 | -1.55% | 27.23 | 0.59 |
12/17 | 3,025 | 3,090 | 2,992 | 3,070 | +1.66% | 18,700 | 132億3758万 | +0.79% | 27.98 | 0.6 |
12/16 | 3,015 | 3,030 | 2,960 | 3,020 | +0.77% | 8,600 | 130億2198万 | -1.21% | 27.53 | 0.59 |
12/13 | 2,979 | 3,020 | 2,961 | 2,997 | +1.63% | 11,300 | 129億2281万 | -2.31% | 27.32 | 0.59 |
12/12 | 2,945 | 2,980 | 2,940 | 2,949 | -0.71% | 7,100 | 127億1584万 | -4.25% | 26.88 | 0.58 |
12/11 | 2,988 | 2,988 | 2,932 | 2,970 | +0.1% | 5,900 | 128億639万 | -4.07% | 27.07 | 0.58 |
12/10 | 3,015 | 3,015 | 2,967 | 2,967 | -1.59% | 6,200 | 127億9345万 | -4.41% | 27.04 | 0.58 |
12/09 | 3,025 | 3,050 | 2,960 | 3,015 | +0.84% | 7,400 | 130億42万 | -3.09% | 27.48 | 0.59 |
12/06 | 2,952 | 3,045 | 2,924 | 2,990 | +0.23% | 17,400 | 128億9263万 | -4.11% | 27.25 | 0.59 |
12/05 | 3,020 | 3,020 | 2,951 | 2,983 | -0.33% | 8,800 | 128億6244万 | -4.51% | 27.19 | 0.58 |
12/04 | 2,988 | 3,010 | 2,951 | 2,993 | -1.22% | 9,300 | 129億556万 | -4.22% | 27.28 | 0.59 |
12/03 | 3,055 | 3,055 | 2,985 | 3,030 | -1.14% | 8,200 | 130億6510万 | -2.98% | 27.62 | 0.59 |
12/02 | 3,020 | 3,075 | 3,015 | 3,065 | +1.49% | 6,700 | 132億1602万 | -1.67% | 27.94 | 0.6 |
11/29 | 3,065 | 3,065 | 3,010 | 3,020 | -1.47% | 4,500 | 130億2198万 | -2.83% | 27.53 | 0.59 |
11/28 | 3,070 | 3,080 | 3,030 | 3,065 | -0.16% | 10,200 | 132億1602万 | -1.1% | 27.94 | 0.6 |
11/27 | 3,045 | 3,075 | 3,030 | 3,070 | +2.16% | 4,100 | 132億3758万 | -0.62% | 27.98 | 0.6 |
11/26 | 3,055 | 3,095 | 3,005 | 3,005 | -0.17% | 9,600 | 129億5731万 | -2.37% | 27.39 | 0.59 |
11/25 | 3,030 | 3,030 | 2,974 | 3,010 | +0.17% | 5,700 | 129億7887万 | -2.02% | 27.44 | 0.59 |
11/22 | 2,980 | 3,050 | 2,980 | 3,005 | +1.49% | 2,900 | 129億5731万 | -1.96% | 27.39 | 0.59 |
11/21 | 3,010 | 3,010 | 2,925 | 2,961 | -1.63% | 8,100 | 127億6758万 | -3.17% | 26.99 | 0.58 |
11/20 | 3,095 | 3,095 | 3,005 | 3,010 | -2.75% | 8,100 | 129億7887万 | -1.47% | 27.44 | 0.59 |
11/19 | 3,130 | 3,130 | 3,065 | 3,095 | -1.43% | 5,200 | 133億4538万 | +1.61% | 28.21 | 0.61 |
11/18 | 3,220 | 3,230 | 3,135 | 3,140 | -2.79% | 8,800 | 135億3941万 | +3.53% | 28.62 | 0.62 |
11/15 | 3,170 | 3,240 | 3,155 | 3,230 | +0.94% | 6,400 | 139億2749万 | +6.95% | 29.44 | 0.63 |
11/14 | 3,295 | 3,315 | 3,160 | 3,200 | -2.88% | 15,600 | 137億9813万 | +6.52% | 29.17 | 0.63 |
11/13 | 3,335 | 3,335 | 3,235 | 3,295 | -1.35% | 6,600 | 142億776万 | +10.13% | 30.03 | 0.65 |
11/12 | 3,290 | 3,360 | 3,255 | 3,340 | +1.06% | 16,600 | 144億180万 | +12.16% | 30.44 | 0.65 |
11/11 | 3,250 | 3,430 | 3,240 | 3,305 | +0.3% | 22,500 | 142億5088万 | +11.69% | 30.12 | 0.65 |
11/08 | 3,325 | 3,325 | 3,235 | 3,295 | -1.05% | 10,000 | 142億776万 | +11.96% | 30.03 | 0.65 |
11/07 | 3,170 | 3,330 | 3,165 | 3,330 | +4.72% | 12,000 | 143億5868万 | +13.89% | 30.35 | 0.65 |
11/06 | 3,115 | 3,180 | 3,090 | 3,180 | +1.11% | 9,800 | 137億1189万 | +9.5% | 28.99 | 0.62 |
11/05 | 3,190 | 3,250 | 3,115 | 3,145 | -1.26% | 12,900 | 135億6097万 | +8.9% | 28.67 | 0.62 |
11/01 | 3,140 | 3,195 | 3,140 | 3,185 | +1.43% | 14,700 | 137億3345万 | +10.9% | 29.03 | 0.62 |
10/31 | 3,000 | 3,150 | 2,947 | 3,140 | +4.67% | 19,900 | 135億3941万 | +9.87% | 28.62 | 0.62 |