PER
2019/11/19~2020/04/16
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 |
04/16 | 321 | 325 | 317 | 320 | -2.74% | 149,400 | 89億8122万 | -6.16% | - | - |
04/15 | 337 | 338 | 324 | 329 | -4.36% | 160,700 | 92億3381万 | -4.36% | - | - |
04/14 | 334 | 348 | 327 | 344 | +3.61% | 193,700 | 96億5481万 | -0.86% | - | - |
04/13 | 341 | 349 | 330 | 332 | -4.32% | 129,100 | 93億1801万 | -5.14% | - | - |
04/10 | 336 | 348 | 324 | 347 | +2.66% | 180,000 | 97億3901万 | -2.25% | - | - |
04/09 | 322 | 341 | 320 | 338 | +4.97% | 219,400 | 94億8641万 | -6.37% | - | - |
04/08 | 322 | 330 | 308 | 322 | 0% | 266,500 | 90億3735万 | -12.5% | - | - |
04/07 | 328 | 335 | 308 | 322 | +0.63% | 264,100 | 90億3735万 | -14.36% | - | - |
04/06 | 305 | 330 | 293 | 320 | +4.92% | 322,500 | 89億8122万 | -16.67% | - | - |
04/03 | 318 | 323 | 300 | 305 | -4.39% | 314,100 | 85億6022万 | -22.19% | - | - |
04/02 | 329 | 332 | 315 | 319 | -5.34% | 250,300 | 89億5315万 | -20.84% | - | - |
04/01 | 355 | 362 | 335 | 337 | -6.91% | 251,400 | 94億5834万 | -18.6% | - | - |
03/31 | 378 | 386 | 360 | 362 | -4.99% | 216,600 | 101億6000万 | -14.62% | 4.39 | 0.48 |
03/30 | 364 | 381 | 358 | 381 | -1.8% | 171,800 | 106億9326万 | -12.41% | 4.62 | 0.51 |
03/27 | 382 | 388 | 360 | 388 | +5.15% | 277,400 | 108億8972万 | -12.81% | 4.71 | 0.52 |
03/26 | 378 | 382 | 360 | 369 | -6.35% | 208,500 | 103億5646万 | -18.72% | 4.48 | 0.49 |
03/25 | 373 | 394 | 354 | 394 | +15.88% | 383,500 | 110億5812万 | -15.09% | 4.78 | 0.53 |
03/24 | 331 | 340 | 320 | 340 | +7.94% | 356,800 | 95億4254万 | -28.27% | 4.13 | 0.45 |
03/23 | 310 | 323 | 297 | 315 | +1.29% | 435,200 | 88億4088万 | -35.19% | 3.82 | 0.42 |
03/19 | 340 | 344 | 310 | 311 | -4.89% | 366,300 | 87億2862万 | -37.68% | 3.77 | 0.42 |
03/18 | 342 | 350 | 326 | 327 | -4.94% | 324,700 | 91億7768万 | -36.26% | 3.97 | 0.44 |
03/17 | 320 | 348 | 312 | 344 | +2.69% | 417,000 | 96億5481万 | -34.48% | 4.18 | 0.46 |
03/16 | 357 | 359 | 334 | 335 | -2.62% | 265,300 | 94億221万 | -37.73% | 4.07 | 0.45 |
03/13 | 339 | 352 | 327 | 344 | -6.52% | 298,200 | 96億5481万 | -37.68% | 4.18 | 0.46 |
03/12 | 387 | 397 | 364 | 368 | -7.3% | 420,000 | 103億2840万 | -34.98% | 4.47 | 0.49 |
03/11 | 411 | 425 | 396 | 397 | -5.25% | 285,900 | 111億4232万 | -31.31% | 4.82 | 0.53 |
03/10 | 412 | 426 | 381 | 419 | +2.44% | 360,200 | 117億5978万 | -28.74% | 5.09 | 0.56 |
03/09 | 432 | 440 | 404 | 409 | -11.66% | 324,300 | 114億7912万 | -31.61% | 4.96 | 0.55 |
03/06 | 486 | 488 | 462 | 463 | -7.58% | 263,000 | 129億9470万 | -23.85% | 5.62 | 0.62 |
03/05 | 521 | 524 | 501 | 501 | -1.96% | 196,200 | 140億6122万 | -18.8% | 6.08 | 0.67 |
03/04 | 504 | 519 | 500 | 511 | -1.16% | 180,600 | 143億4188万 | -18.11% | 6.2 | 0.68 |
03/03 | 554 | 554 | 517 | 517 | -3.36% | 208,500 | 145億1028万 | -18.07% | 6.27 | 0.69 |
03/02 | 505 | 553 | 501 | 535 | +4.09% | 360,700 | 150億1547万 | -16.28% | 6.49 | 0.72 |
02/28 | 531 | 539 | 510 | 514 | -9.03% | 336,900 | 144億2608万 | -20.56% | 6.24 | 0.69 |
02/27 | 593 | 593 | 558 | 565 | -5.04% | 202,000 | 158億5746万 | -14% | 6.86 | 0.76 |
02/26 | 575 | 598 | 573 | 595 | +0.85% | 250,100 | 166億9945万 | -10.39% | 7.22 | 0.8 |
02/25 | 610 | 610 | 588 | 590 | -7.81% | 302,900 | 165億5912万 | -11.94% | 7.16 | 0.79 |
02/21 | 625 | 648 | 623 | 640 | +2.56% | 233,400 | 179億6244万 | -5.33% | 7.77 | 0.86 |
02/20 | 635 | 635 | 624 | 624 | -0.79% | 114,500 | 175億1337万 | -8.37% | 7.57 | 0.83 |
02/19 | 630 | 636 | 624 | 629 | +0.8% | 97,600 | 176億5371万 | -8.31% | 7.63 | 0.84 |
02/18 | 636 | 641 | 622 | 624 | -1.42% | 95,500 | 175億1337万 | -9.83% | 7.57 | 0.83 |
02/17 | 620 | 638 | 615 | 633 | 0% | 147,400 | 177億6597万 | -9.31% | 7.68 | 0.85 |
02/14 | 638 | 642 | 622 | 633 | -2.16% | 215,100 | 177億6597万 | -10.09% | 7.68 | 0.85 |
02/13 | 650 | 656 | 642 | 647 | -0.46% | 122,000 | 181億5890万 | -8.87% | 7.85 | 0.87 |
02/12 | 643 | 659 | 640 | 650 | +0.31% | 201,100 | 182億4310万 | -9.47% | 7.89 | 0.87 |
02/10 | 654 | 654 | 640 | 648 | -1.82% | 207,800 | 181億8697万 | -10.5% | 7.86 | 0.87 |
02/07 | 650 | 671 | 642 | 660 | -5.04% | 388,300 | 185億2376万 | -9.84% | 8.01 | 0.88 |
02/06 | 694 | 704 | 691 | 695 | +2.81% | 239,700 | 195億608万 | -6.08% | 8.43 | 0.93 |
02/05 | 674 | 680 | 668 | 676 | +1.5% | 112,700 | 189億7282万 | -9.5% | 8.2 | 0.9 |
02/04 | 656 | 670 | 645 | 666 | +2.3% | 139,000 | 186億9216万 | -11.55% | 8.08 | 0.89 |
02/03 | 640 | 657 | 638 | 651 | -2.25% | 147,000 | 182億7116万 | -14.45% | 7.9 | 0.87 |
01/31 | 669 | 669 | 650 | 666 | +0.3% | 183,400 | 186億9216万 | -13.51% | 8.08 | 0.89 |
01/30 | 688 | 688 | 651 | 664 | -3.07% | 140,900 | 186億3603万 | -14.87% | 8.06 | 0.89 |
01/29 | 690 | 695 | 669 | 685 | 0% | 99,500 | 192億2542万 | -13.4% | 8.31 | 0.92 |
01/28 | 678 | 688 | 669 | 685 | -0.44% | 149,600 | 192億2542万 | -14.05% | 8.31 | 0.92 |
01/27 | 697 | 704 | 686 | 688 | -4.84% | 177,000 | 193億962万 | -14.43% | 8.35 | 0.92 |
01/24 | 732 | 732 | 719 | 723 | -1.63% | 144,200 | 202億9194万 | -10.85% | 8.77 | 0.97 |
01/23 | 745 | 746 | 729 | 735 | -2.52% | 168,600 | 206億2874万 | -9.82% | 8.92 | 0.98 |
01/22 | 740 | 756 | 726 | 754 | +2.03% | 165,000 | 211億6200万 | -7.6% | 9.15 | 1.01 |
01/21 | 751 | 753 | 738 | 739 | -1.34% | 85,900 | 207億4100万 | -9.44% | 8.97 | 0.99 |
01/20 | 750 | 757 | 743 | 749 | +0.13% | 119,800 | 210億2166万 | -8.32% | 9.09 | 1 |
01/17 | 752 | 753 | 737 | 748 | +0.27% | 137,700 | 209億9360万 | -8.56% | 9.08 | 1 |
01/16 | 761 | 764 | 738 | 746 | -1.32% | 231,800 | 209億3746万 | -8.91% | 9.05 | 1 |
01/15 | 769 | 770 | 754 | 756 | -2.33% | 227,400 | 212億1813万 | -7.69% | 9.18 | 1.01 |
01/14 | 773 | 784 | 765 | 774 | 0% | 217,400 | 217億2332万 | -5.49% | 9.39 | 1.04 |
01/10 | 795 | 796 | 767 | 774 | -2.03% | 226,700 | 217億2332万 | -5.38% | 9.39 | 1.04 |
01/09 | 805 | 807 | 784 | 790 | -0.13% | 279,300 | 221億7238万 | -3.42% | 9.59 | 1.06 |
01/08 | 810 | 810 | 776 | 791 | -4.12% | 282,400 | 222億45万 | -3.18% | 9.6 | 1.06 |
01/07 | 833 | 841 | 816 | 825 | +0.49% | 263,800 | 231億5470万 | +0.98% | 10.01 | 1.1 |
01/06 | 828 | 828 | 803 | 821 | -3.3% | 342,500 | 230億4244万 | +0.74% | 9.96 | 1.1 |
2019 |
12/30 | 862 | 862 | 842 | 849 | -1.51% | 137,000 | 238億2829万 | +4.3% | 10.3 | 1.14 |
12/27 | 860 | 868 | 846 | 862 | +0.35% | 198,200 | 241億9316万 | +6.16% | 10.46 | 1.15 |
12/26 | 836 | 870 | 834 | 859 | +3.25% | 347,800 | 241億896万 | +6.05% | 10.43 | 1.15 |
12/25 | 860 | 860 | 822 | 832 | -4.37% | 321,400 | 233億5117万 | +2.97% | 10.1 | 1.11 |
12/24 | 874 | 885 | 862 | 870 | +0.23% | 222,000 | 244億1769万 | +7.81% | 10.56 | 1.16 |
12/23 | 911 | 920 | 862 | 868 | -5.14% | 462,200 | 243億6155万 | +7.83% | 10.53 | 1.16 |
12/20 | 927 | 939 | 903 | 915 | -1.19% | 559,400 | 256億8067万 | +13.81% | 11.11 | 1.22 |
12/19 | 870 | 942 | 870 | 926 | +8.05% | 1,294,600 | 259億8940万 | +15.46% | 11.24 | 1.24 |
12/18 | 852 | 866 | 833 | 857 | +0.82% | 327,800 | 240億5283万 | +7.39% | 10.4 | 1.15 |
12/17 | 856 | 880 | 847 | 850 | -0.7% | 372,400 | 238億5636万 | +6.52% | 10.32 | 1.14 |
12/16 | 824 | 889 | 824 | 856 | +4.01% | 983,800 | 240億2476万 | +7% | 10.39 | 1.15 |
12/13 | 795 | 829 | 786 | 823 | +8.15% | 666,900 | 230億9857万 | +2.75% | 9.99 | 1.1 |
12/12 | 764 | 768 | 756 | 761 | +0.26% | 126,200 | 213億5846万 | -5.35% | 9.24 | 1.02 |
12/11 | 760 | 763 | 749 | 759 | -0.13% | 146,300 | 213億233万 | -5.95% | 9.21 | 1.02 |
12/10 | 764 | 773 | 758 | 760 | -3.55% | 209,500 | 213億3039万 | -5.59% | 9.22 | 1.02 |
12/09 | 780 | 791 | 769 | 788 | +3.01% | 172,200 | 221億1625万 | -1.99% | 9.56 | 1.05 |
12/06 | 754 | 769 | 754 | 765 | +1.46% | 135,200 | 214億7072万 | -4.49% | 9.28 | 1.02 |
12/05 | 747 | 757 | 747 | 754 | +0.67% | 120,400 | 211億6200万 | -5.51% | 9.15 | 1.01 |
12/04 | 749 | 752 | 742 | 749 | -1.19% | 155,700 | 210億2166万 | -5.9% | 9.09 | 1 |
12/03 | 759 | 760 | 744 | 758 | -1.04% | 176,000 | 212億7426万 | -4.65% | 9.2 | 1.01 |
12/02 | 766 | 777 | 763 | 766 | 0% | 135,900 | 214億9879万 | -3.4% | 9.3 | 1.02 |
11/29 | 778 | 781 | 764 | 766 | -1.92% | 190,700 | 214億9879万 | -3.04% | 9.3 | 1.02 |
11/28 | 791 | 801 | 781 | 781 | 0% | 138,500 | 219億1979万 | -0.76% | 9.48 | 1.04 |
11/27 | 789 | 795 | 778 | 781 | -1.76% | 289,400 | 219億1979万 | -0.26% | 9.48 | 1.04 |
11/26 | 816 | 820 | 789 | 795 | -1.12% | 143,400 | 223億1271万 | +2.05% | 9.65 | 1.06 |
11/25 | 822 | 833 | 802 | 804 | -1.59% | 189,400 | 225億6531万 | +3.88% | 9.76 | 1.08 |
11/22 | 802 | 826 | 798 | 817 | +2.77% | 187,600 | 229億3017万 | +6.38% | 9.92 | 1.09 |
11/21 | 807 | 811 | 776 | 795 | -2.33% | 344,600 | 223億1271万 | +4.33% | 9.65 | 1.06 |
11/20 | 820 | 823 | 810 | 814 | -1.81% | 179,400 | 228億4597万 | +7.53% | 9.88 | 1.09 |
11/19 | 824 | 838 | 817 | 829 | +0.12% | 253,100 | 232億6697万 | +10.68% | 10.06 | 1.11 |