PER
2020/02/20~2020/07/16
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 |
07/16 | 220 | 227 | 219 | 223 | +2.76% | 7,375,200 | 1187億3936万 | +1.83% | - | 0.69 |
07/15 | 214 | 221 | 214 | 217 | +3.33% | 6,279,100 | 1155億4458万 | -0.91% | - | 0.68 |
07/14 | 209 | 212 | 205 | 210 | -0.47% | 3,698,800 | 1118億1734万 | -4.98% | - | 0.65 |
07/13 | 205 | 212 | 204 | 211 | +6.57% | 4,668,500 | 1123億4980万 | -4.95% | - | 0.66 |
07/10 | 206 | 206 | 197 | 198 | -4.35% | 6,409,700 | 1054億2777万 | -11.61% | - | 0.62 |
07/09 | 212 | 213 | 207 | 207 | -2.36% | 4,102,200 | 1102億1995万 | -8.81% | - | 0.64 |
07/08 | 209 | 215 | 207 | 212 | 0% | 3,890,500 | 1128億8226万 | -7.02% | - | 0.66 |
07/07 | 220 | 221 | 211 | 212 | -3.64% | 4,888,300 | 1128億8226万 | -7.42% | - | 0.66 |
07/06 | 209 | 222 | 208 | 220 | +5.26% | 4,859,700 | 1171億4197万 | -4.35% | - | 0.69 |
07/03 | 212 | 214 | 206 | 209 | -1.42% | 3,420,300 | 1112億8487万 | -9.13% | - | 0.65 |
07/02 | 210 | 214 | 206 | 212 | +0.47% | 5,708,000 | 1128億8226万 | -8.23% | - | 0.66 |
07/01 | 215 | 218 | 210 | 211 | -1.86% | 4,033,200 | 1123億4980万 | -9.05% | - | 0.66 |
06/30 | 217 | 221 | 215 | 215 | +1.9% | 5,879,500 | 1144億7965万 | -7.73% | - | 0.67 |
06/29 | 213 | 216 | 210 | 211 | -2.76% | 5,015,000 | 1123億4980万 | -9.44% | - | 0.66 |
06/26 | 220 | 221 | 216 | 217 | +0.93% | 4,252,700 | 1155億4458万 | -6.87% | - | 0.68 |
06/25 | 220 | 220 | 213 | 215 | -4.44% | 6,857,800 | 1144億7965万 | -7.33% | - | 0.67 |
06/24 | 232 | 232 | 225 | 225 | -1.75% | 3,773,300 | 1198億429万 | -3.02% | - | 0.7 |
06/23 | 231 | 232 | 225 | 229 | +0.88% | 5,743,300 | 1219億3414万 | -1.29% | - | 0.71 |
06/22 | 220 | 228 | 218 | 227 | +2.71% | 5,782,600 | 1208億6922万 | -1.73% | - | 0.71 |
06/19 | 230 | 230 | 221 | 221 | -1.34% | 7,902,600 | 1176億7443万 | -3.91% | - | 0.69 |
06/18 | 230 | 231 | 222 | 224 | -5.88% | 12,550,100 | 1192億7183万 | -2.18% | - | 0.7 |
06/17 | 242 | 244 | 234 | 238 | -1.65% | 7,075,300 | 1267億2631万 | +4.39% | - | 0.74 |
06/16 | 230 | 244 | 230 | 242 | +8.04% | 9,850,100 | 1288億5617万 | +6.61% | - | 0.75 |
06/15 | 232 | 236 | 224 | 224 | -3.86% | 8,556,000 | 1192億7183万 | -0.44% | - | 0.7 |
06/12 | 224 | 234 | 223 | 233 | -1.69% | 9,958,900 | 1240億6400万 | +3.56% | - | 0.73 |
06/11 | 243 | 247 | 237 | 237 | -6.32% | 7,271,600 | 1261億9385万 | +5.8% | - | 0.74 |
06/10 | 251 | 255 | 248 | 253 | -0.78% | 2,999,000 | 1347億1327万 | +13.96% | - | 0.79 |
06/09 | 261 | 262 | 251 | 255 | -2.67% | 5,820,800 | 1357億7819万 | +15.91% | - | 0.79 |
06/08 | 266 | 266 | 260 | 262 | +3.97% | 6,784,000 | 1395億544万 | +19.63% | - | 0.82 |
06/05 | 246 | 252 | 242 | 252 | +4.56% | 5,461,100 | 1341億8080万 | +16.67% | - | 0.78 |
06/04 | 251 | 253 | 236 | 241 | -0.82% | 5,363,000 | 1283億2371万 | +12.62% | - | 0.75 |
06/03 | 243 | 247 | 239 | 243 | +5.19% | 8,173,700 | 1293億8863万 | +14.62% | - | 0.76 |
06/02 | 229 | 235 | 227 | 231 | +3.13% | 4,302,100 | 1229億9907万 | +10% | - | 0.72 |
06/01 | 222 | 227 | 219 | 224 | -0.88% | 5,229,300 | 1192億7183万 | +8.21% | - | 0.7 |
05/29 | 239 | 240 | 226 | 226 | -7.76% | 6,453,100 | 1203億3675万 | +9.71% | - | 0.7 |
05/28 | 246 | 251 | 237 | 245 | +3.81% | 11,557,900 | 1304億5356万 | +20.1% | - | 0.76 |
05/27 | 226 | 241 | 224 | 236 | +6.31% | 8,265,500 | 1256億6139万 | +16.83% | - | 0.73 |
05/26 | 211 | 224 | 209 | 222 | +7.25% | 7,350,100 | 1182億690万 | +11% | - | 0.69 |
05/25 | 207 | 209 | 203 | 207 | +3.5% | 4,176,400 | 1102億1995万 | +4.55% | - | 0.64 |
05/22 | 210 | 210 | 199 | 200 | -3.85% | 4,658,900 | 1064億9270万 | +1.52% | - | 0.62 |
05/21 | 212 | 213 | 208 | 208 | -0.48% | 3,311,900 | 1107億5241万 | +5.58% | - | 0.65 |
05/20 | 209 | 210 | 206 | 209 | -0.48% | 3,748,800 | 1112億8487万 | +6.63% | - | 0.65 |
05/19 | 210 | 213 | 208 | 210 | +5% | 5,166,800 | 1118億1734万 | +7.69% | - | 0.65 |
05/18 | 204 | 205 | 197 | 200 | -0.5% | 2,624,100 | 1064億9270万 | +3.09% | - | 0.62 |
05/15 | 204 | 205 | 195 | 201 | +1.01% | 7,087,300 | 1070億2516万 | +4.15% | - | 0.63 |
05/14 | 203 | 204 | 197 | 199 | -3.4% | 4,882,100 | 1059億6024万 | +3.65% | - | 0.62 |
05/13 | 206 | 211 | 205 | 206 | -2.83% | 6,492,300 | 1096億8748万 | +7.85% | - | 0.64 |
05/12 | 214 | 216 | 210 | 212 | -3.64% | 3,643,700 | 1128億8226万 | +12.17% | - | 0.66 |
05/11 | 211 | 222 | 210 | 220 | +7.32% | 6,690,800 | 1171億4197万 | +17.02% | - | 0.69 |
05/08 | 200 | 206 | 198 | 205 | +5.67% | 4,600,200 | 1091億5502万 | +9.63% | - | 0.64 |
05/07 | 197 | 201 | 193 | 194 | -3.96% | 3,994,100 | 1032億9792万 | +4.3% | - | 0.6 |
05/01 | 204 | 204 | 198 | 202 | -2.88% | 6,309,100 | 1075億5763万 | +8.02% | - | 0.63 |
04/30 | 205 | 212 | 205 | 208 | +5.05% | 6,535,000 | 1107億5241万 | +11.23% | - | 0.65 |
04/28 | 200 | 201 | 195 | 198 | 0% | 3,693,400 | 1054億2777万 | +5.88% | - | 0.62 |
04/27 | 191 | 198 | 190 | 198 | +4.21% | 4,565,900 | 1054億2777万 | +5.88% | - | 0.62 |
04/24 | 189 | 192 | 186 | 190 | +1.06% | 5,062,300 | 1011億6807万 | +2.15% | - | 0.59 |
04/23 | 177 | 188 | 177 | 188 | +7.43% | 5,915,300 | 1001億314万 | +1.08% | - | 0.59 |
04/22 | 177 | 179 | 174 | 175 | -2.78% | 4,881,200 | 931億8111万 | -5.91% | - | 0.54 |
04/21 | 185 | 186 | 180 | 180 | -5.26% | 4,732,200 | 958億4343万 | -3.23% | - | 0.56 |
04/20 | 184 | 192 | 184 | 190 | +2.15% | 3,052,900 | 1011億6807万 | +2.7% | - | 0.59 |
04/17 | 185 | 187 | 182 | 186 | +2.76% | 6,188,000 | 990億3821万 | +0.54% | - | 0.58 |
04/16 | 178 | 182 | 176 | 181 | -2.69% | 4,872,300 | 963億7589万 | -2.16% | - | 0.56 |
04/15 | 189 | 190 | 183 | 186 | -2.62% | 5,136,700 | 990億3821万 | 0% | - | 0.58 |
04/14 | 182 | 192 | 180 | 191 | +4.95% | 6,441,800 | 1017億53万 | +2.14% | - | 0.59 |
04/13 | 180 | 187 | 180 | 182 | -1.62% | 4,027,100 | 969億836万 | -3.19% | - | 0.57 |
04/10 | 184 | 185 | 178 | 185 | +1.09% | 5,145,600 | 985億575万 | -2.63% | - | 0.58 |
04/09 | 183 | 185 | 178 | 183 | +1.1% | 6,618,200 | 974億4082万 | -4.69% | - | 0.57 |
04/08 | 181 | 183 | 174 | 181 | -0.55% | 7,190,500 | 963億7589万 | -7.18% | - | 0.56 |
04/07 | 183 | 185 | 172 | 182 | +2.82% | 8,625,000 | 969億836万 | -8.08% | - | 0.57 |
04/06 | 165 | 180 | 162 | 177 | +7.27% | 8,824,000 | 942億4604万 | -11.94% | - | 0.55 |
04/03 | 172 | 173 | 164 | 165 | -2.37% | 8,118,200 | 878億5648万 | -19.51% | - | 0.51 |
04/02 | 179 | 180 | 169 | 169 | -6.11% | 7,968,700 | 899億8633万 | -19.14% | - | 0.53 |
04/01 | 184 | 191 | 179 | 180 | -4.76% | 6,742,300 | 958億4343万 | -15.49% | - | 0.56 |
03/31 | 195 | 202 | 188 | 189 | -3.57% | 7,149,900 | 1006億3560万 | -12.9% | - | 0.64 |
03/30 | 199 | 204 | 191 | 196 | -6.67% | 8,109,500 | 1043億6285万 | -11.71% | - | 0.67 |
03/27 | 216 | 218 | 203 | 210 | +0.96% | 7,627,600 | 1118億1734万 | -6.67% | - | 0.71 |
03/26 | 206 | 211 | 201 | 208 | -1.42% | 8,692,200 | 1107億5241万 | -9.17% | - | 0.71 |
03/25 | 214 | 214 | 200 | 211 | +8.21% | 8,184,800 | 1123億4980万 | -9.05% | - | 0.72 |
03/24 | 185 | 195 | 181 | 195 | +8.94% | 9,245,100 | 1038億3038万 | -17.37% | - | 0.66 |
03/23 | 185 | 190 | 176 | 179 | -0.56% | 11,922,200 | 953億1097万 | -25.42% | - | 0.61 |
03/19 | 183 | 185 | 175 | 180 | +1.12% | 9,737,900 | 958億4343万 | -26.53% | - | 0.61 |
03/18 | 177 | 185 | 175 | 178 | +1.71% | 11,098,900 | 947億7850万 | -28.8% | - | 0.61 |
03/17 | 170 | 179 | 167 | 175 | -1.13% | 10,662,300 | 931億8111万 | -31.1% | - | 0.6 |
03/16 | 187 | 188 | 177 | 177 | 0% | 7,229,400 | 942億4604万 | -31.66% | - | 0.6 |
03/13 | 174 | 184 | 170 | 177 | -8.29% | 11,995,100 | 942億4604万 | -32.95% | - | 0.6 |
03/12 | 197 | 202 | 191 | 193 | -3.98% | 13,842,800 | 1027億6546万 | -28.25% | - | 0.66 |
03/11 | 206 | 215 | 200 | 201 | -2.9% | 14,890,300 | 1070億2516万 | -26.37% | - | 0.68 |
03/10 | 205 | 213 | 197 | 207 | -1.9% | 8,074,800 | 1102億1995万 | -25% | - | 0.7 |
03/09 | 220 | 224 | 210 | 211 | -10.21% | 6,169,300 | 1123億4980万 | -24.64% | - | 0.72 |
03/06 | 245 | 246 | 233 | 235 | -6.37% | 7,098,300 | 1251億2892万 | -16.96% | - | 0.8 |
03/05 | 262 | 262 | 250 | 251 | -1.57% | 5,403,800 | 1336億4834万 | -12.54% | - | 0.85 |
03/04 | 250 | 257 | 250 | 255 | +0.39% | 3,887,200 | 1357億7819万 | -11.76% | - | 0.87 |
03/03 | 265 | 267 | 254 | 254 | -1.55% | 6,732,700 | 1352億4573万 | -12.71% | - | 0.86 |
03/02 | 255 | 263 | 252 | 258 | -1.15% | 7,404,700 | 1373億7558万 | -12.54% | - | 0.88 |
02/28 | 266 | 268 | 257 | 261 | -4.4% | 7,316,200 | 1389億7298万 | -12.42% | - | 0.89 |
02/27 | 276 | 277 | 271 | 273 | -2.85% | 5,552,100 | 1453億6254万 | -9.3% | - | 0.93 |
02/26 | 278 | 282 | 274 | 281 | 0% | 5,051,300 | 1496億2225万 | -7.57% | - | 0.96 |
02/25 | 276 | 285 | 274 | 281 | -3.44% | 4,624,300 | 1496億2225万 | -8.17% | - | 0.96 |
02/21 | 291 | 296 | 290 | 291 | -1.02% | 3,506,500 | 1549億4688万 | -5.83% | - | 0.99 |
02/20 | 298 | 299 | 292 | 294 | +0.34% | 4,614,900 | 1565億4427万 | -5.47% | - | 1 |