PER
2019/10/10~2020/03/11
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 |
---|
2023 | 10/1, 株式分割 1→3 |
2020 |
03/11 | 880 | 912 | 835 | 837 | -4.81% | 151,200 | 130億4385万 | -21.74% | 5.71 | 0.56 |
03/10 | 801 | 889 | 782 | 880 | +5.48% | 225,900 | 137億332万 | -18.92% | 6 | 0.59 |
03/09 | 863 | 867 | 827 | 834 | -7.88% | 159,900 | 129億9193万 | -24.18% | 5.69 | 0.56 |
03/06 | 933 | 936 | 894 | 905 | -4.7% | 114,300 | 141億315万 | -18.95% | 6.17 | 0.61 |
03/05 | 994 | 994 | 942 | 950 | -1.66% | 102,300 | 147億9896万 | -16.3% | 6.48 | 0.64 |
03/04 | 939 | 993 | 939 | 966 | -0.31% | 80,100 | 150億4820万 | -16.07% | 6.59 | 0.65 |
03/03 | 1,033 | 1,037 | 963 | 969 | -1.59% | 167,400 | 150億9494万 | -17.04% | 6.61 | 0.65 |
03/02 | 929 | 1,008 | 928 | 985 | +5.69% | 148,500 | 153億3899万 | -17.12% | 6.71 | 0.66 |
02/28 | 937 | 961 | 923 | 932 | -4.44% | 173,100 | 145億1337万 | -22.81% | 6.35 | 0.63 |
02/27 | 1,025 | 1,028 | 967 | 975 | -5.19% | 227,100 | 151億8841万 | -20.8% | 6.65 | 0.66 |
02/26 | 1,018 | 1,038 | 997 | 1,028 | -0.32% | 245,400 | 160億1922万 | -17.86% | 7.01 | 0.69 |
02/25 | 1,015 | 1,057 | 1,015 | 1,032 | -6.92% | 217,800 | 160億7115万 | -18.96% | 7.03 | 0.69 |
02/21 | 1,115 | 1,128 | 1,105 | 1,108 | -1.92% | 112,200 | 172億6545万 | -14.08% | 7.56 | 0.74 |
02/20 | 1,157 | 1,158 | 1,113 | 1,130 | -0.15% | 89,400 | 176億297万 | -13.21% | 7.7 | 0.76 |
02/19 | 1,113 | 1,142 | 1,113 | 1,132 | +1.65% | 93,900 | 176億2894万 | -13.81% | 7.72 | 0.76 |
02/18 | 1,157 | 1,158 | 1,108 | 1,113 | -4.3% | 152,700 | 173億4334万 | -15.72% | 7.59 | 0.75 |
02/17 | 1,183 | 1,183 | 1,155 | 1,163 | -2.79% | 87,300 | 181億2224万 | -12.47% | 7.93 | 0.78 |
02/14 | 1,202 | 1,217 | 1,193 | 1,197 | -2.31% | 74,100 | 186億4150万 | -10.29% | 8.16 | 0.8 |
02/13 | 1,220 | 1,235 | 1,218 | 1,225 | +0.82% | 116,700 | 190億8287万 | -8.38% | 8.35 | 0.82 |
02/12 | 1,195 | 1,218 | 1,190 | 1,215 | +2.53% | 104,400 | 189億2709万 | -9.33% | 8.28 | 0.82 |
02/10 | 1,197 | 1,197 | 1,155 | 1,185 | -2.74% | 159,300 | 184億5976万 | -11.83% | 8.08 | 0.8 |
02/07 | 1,283 | 1,292 | 1,205 | 1,218 | -5.43% | 319,500 | 189億7902万 | -9.75% | 8.31 | 0.82 |
02/06 | 1,267 | 1,303 | 1,267 | 1,288 | +3.62% | 119,400 | 200億6947万 | -4.85% | 8.78 | 0.87 |
02/05 | 1,250 | 1,280 | 1,238 | 1,243 | +1.36% | 103,200 | 193億6846万 | -8.24% | 8.48 | 0.84 |
02/04 | 1,238 | 1,240 | 1,207 | 1,227 | +0.27% | 78,600 | 191億883万 | -9.6% | 8.36 | 0.82 |
02/03 | 1,203 | 1,233 | 1,198 | 1,223 | -2.65% | 128,100 | 190億5691万 | -10.05% | 8.34 | 0.82 |
01/31 | 1,265 | 1,277 | 1,233 | 1,257 | -0.66% | 101,100 | 195億7617万 | -7.8% | 8.57 | 0.84 |
01/30 | 1,337 | 1,340 | 1,253 | 1,265 | -5.36% | 173,400 | 197億598万 | -7.26% | 8.62 | 0.85 |
01/29 | 1,380 | 1,397 | 1,337 | 1,337 | -1.96% | 92,400 | 208億2240万 | -2% | 9.11 | 0.9 |
01/28 | 1,363 | 1,370 | 1,340 | 1,363 | -2.15% | 123,300 | 212億3781万 | +0.25% | 9.29 | 0.92 |
01/27 | 1,395 | 1,423 | 1,385 | 1,393 | -4.13% | 122,100 | 217億514万 | +2.68% | 9.5 | 0.94 |
01/24 | 1,527 | 1,528 | 1,452 | 1,453 | -2.02% | 115,800 | 226億3981万 | +7.26% | 9.91 | 0.98 |
01/23 | 1,517 | 1,517 | 1,482 | 1,483 | -2.31% | 79,500 | 231億715万 | +9.88% | 10.11 | 1 |
01/22 | 1,515 | 1,542 | 1,503 | 1,518 | +0.66% | 89,100 | 236億5237万 | +13.14% | 10.35 | 1.02 |
01/21 | 1,538 | 1,552 | 1,490 | 1,508 | -1.95% | 162,600 | 234億9660万 | +13.24% | 10.28 | 1.01 |
01/20 | 1,492 | 1,545 | 1,490 | 1,538 | +4.18% | 316,800 | 239億6393万 | +16.28% | 10.49 | 1.03 |
01/17 | 1,433 | 1,478 | 1,415 | 1,477 | +5.6% | 205,800 | 230億330万 | +12.47% | 10.07 | 0.99 |
01/16 | 1,412 | 1,457 | 1,393 | 1,398 | -0.71% | 256,200 | 217億8303万 | +7.07% | 9.53 | 0.94 |
01/15 | 1,337 | 1,417 | 1,335 | 1,408 | +6.42% | 285,600 | 219億3881万 | +8.08% | 9.6 | 0.95 |
01/14 | 1,333 | 1,350 | 1,312 | 1,323 | +0.51% | 70,200 | 206億1469万 | +1.95% | 9.02 | 0.89 |
01/10 | 1,300 | 1,330 | 1,300 | 1,317 | +1.41% | 50,400 | 205億1084万 | +1.44% | 8.98 | 0.88 |
01/09 | 1,283 | 1,305 | 1,283 | 1,298 | +2.77% | 44,400 | 202億2525万 | +0.03% | 8.85 | 0.87 |
01/08 | 1,292 | 1,292 | 1,235 | 1,263 | -3.07% | 93,600 | 196億8002万 | -2.82% | 8.61 | 0.85 |
01/07 | 1,302 | 1,313 | 1,293 | 1,303 | +0.13% | 44,100 | 203億314万 | +0.1% | 8.89 | 0.88 |
01/06 | 1,315 | 1,315 | 1,288 | 1,302 | -2.5% | 51,600 | 202億7717万 | -0.1% | 8.87 | 0.87 |
2019 |
12/30 | 1,333 | 1,343 | 1,312 | 1,335 | +0.38% | 57,300 | 207億9643万 | +2.38% | 9.1 | 0.9 |
12/27 | 1,327 | 1,333 | 1,318 | 1,330 | +0.88% | 40,500 | 207億1854万 | +2.07% | 9.07 | 0.89 |
12/26 | 1,292 | 1,318 | 1,292 | 1,318 | +2.73% | 60,600 | 205億3680万 | +1.25% | 8.99 | 0.89 |
12/25 | 1,303 | 1,303 | 1,277 | 1,283 | -1.41% | 40,500 | 199億9158万 | -1.28% | 8.75 | 0.86 |
12/24 | 1,307 | 1,312 | 1,295 | 1,302 | -0.26% | 39,600 | 202億7717万 | +0.05% | 8.87 | 0.87 |
12/23 | 1,327 | 1,335 | 1,300 | 1,305 | +1.95% | 90,600 | 203億2910万 | +0.23% | 8.9 | 0.88 |
12/20 | 1,258 | 1,280 | 1,250 | 1,280 | +1.32% | 48,600 | 199億3965万 | -1.92% | 8.73 | 0.86 |
12/19 | 1,233 | 1,275 | 1,233 | 1,263 | +2.43% | 70,200 | 196億8002万 | -3.34% | 8.61 | 0.85 |
12/18 | 1,298 | 1,298 | 1,230 | 1,233 | -4.76% | 159,300 | 192億1269万 | -5.71% | 8.41 | 0.83 |
12/17 | 1,345 | 1,345 | 1,295 | 1,295 | -2.63% | 91,500 | 201億7332万 | -1.37% | 8.83 | 0.87 |
12/16 | 1,333 | 1,348 | 1,325 | 1,330 | -0.25% | 43,200 | 207億1854万 | +1.06% | 9.07 | 0.89 |
12/13 | 1,328 | 1,340 | 1,317 | 1,333 | +4.03% | 122,400 | 207億7047万 | +1.16% | 9.09 | 0.9 |
12/12 | 1,273 | 1,298 | 1,253 | 1,282 | +0.79% | 72,000 | 199億6562万 | -2.68% | 8.74 | 0.86 |
12/11 | 1,275 | 1,292 | 1,260 | 1,272 | -0.39% | 116,700 | 198億984万 | -3.59% | 8.67 | 0.85 |
12/10 | 1,282 | 1,298 | 1,270 | 1,277 | -1.67% | 65,100 | 198億8773万 | -3.06% | 8.7 | 0.86 |
12/09 | 1,307 | 1,317 | 1,280 | 1,298 | -0.38% | 36,600 | 202億2525万 | -1.34% | 8.85 | 0.87 |
12/06 | 1,308 | 1,318 | 1,295 | 1,303 | -0.38% | 46,200 | 203億314万 | -0.58% | 8.89 | 0.88 |
12/05 | 1,307 | 1,313 | 1,295 | 1,308 | +1.03% | 29,100 | 203億8102万 | +0.1% | 8.92 | 0.88 |
12/04 | 1,303 | 1,305 | 1,288 | 1,295 | -2.26% | 48,600 | 201億7332万 | -0.77% | 8.83 | 0.87 |
12/03 | 1,310 | 1,330 | 1,292 | 1,325 | +0.13% | 25,200 | 206億4066万 | +1.53% | 9.03 | 0.89 |
12/02 | 1,285 | 1,333 | 1,285 | 1,323 | -0.5% | 70,800 | 206億1469万 | +1.64% | 9.02 | 0.89 |
11/29 | 1,322 | 1,338 | 1,307 | 1,330 | +0.63% | 57,600 | 207億1854万 | +2.62% | 9.07 | 0.89 |
11/28 | 1,333 | 1,333 | 1,310 | 1,322 | -0.87% | 31,200 | 205億8873万 | +2.53% | 9.01 | 0.89 |
11/27 | 1,325 | 1,333 | 1,310 | 1,333 | +0.63% | 33,600 | 207億7047万 | +4% | 9.09 | 0.9 |
11/26 | 1,315 | 1,340 | 1,310 | 1,325 | +1.66% | 50,700 | 206億4066万 | +4.08% | 9.03 | 0.89 |
11/25 | 1,302 | 1,320 | 1,293 | 1,303 | +0.39% | 30,000 | 203億314万 | +3.28% | 8.89 | 0.88 |
11/22 | 1,272 | 1,322 | 1,272 | 1,298 | +1.96% | 53,100 | 202億2525万 | +3.87% | 8.85 | 0.87 |
11/21 | 1,290 | 1,292 | 1,250 | 1,273 | -2.55% | 67,500 | 198億3580万 | +2.77% | 8.68 | 0.86 |
11/20 | 1,342 | 1,342 | 1,297 | 1,307 | -2.73% | 78,600 | 203億5506万 | +6.32% | 8.91 | 0.88 |
11/19 | 1,368 | 1,368 | 1,340 | 1,343 | -1.83% | 40,800 | 209億2625万 | +10.47% | 9.16 | 0.9 |
11/18 | 1,325 | 1,370 | 1,307 | 1,368 | +3.27% | 108,600 | 213億1570万 | +13.93% | 9.33 | 0.92 |
11/15 | 1,293 | 1,342 | 1,287 | 1,325 | +1.79% | 37,800 | 206億4066万 | +11.72% | 9.03 | 0.89 |
11/14 | 1,325 | 1,340 | 1,290 | 1,302 | -2.98% | 107,700 | 202億7717万 | +11.06% | 8.87 | 0.87 |
11/13 | 1,370 | 1,378 | 1,327 | 1,342 | -3.36% | 78,000 | 209億29万 | +15.76% | 9.15 | 0.9 |
11/12 | 1,370 | 1,398 | 1,343 | 1,388 | +1.59% | 114,600 | 216億2725万 | +21.46% | 9.47 | 0.93 |
11/11 | 1,323 | 1,382 | 1,320 | 1,367 | +3.67% | 161,400 | 212億8973万 | +21.37% | 9.32 | 0.92 |
11/08 | 1,343 | 1,398 | 1,317 | 1,318 | -0.38% | 330,300 | 205億3680万 | +18.77% | 8.99 | 0.89 |
11/07 | 1,230 | 1,343 | 1,205 | 1,323 | +7.73% | 274,500 | 206億1469万 | +20.63% | 9.02 | 0.89 |
11/06 | 1,250 | 1,250 | 1,228 | 1,228 | -1.73% | 49,200 | 191億3480万 | +13.42% | 8.37 | 0.83 |
11/05 | 1,207 | 1,258 | 1,202 | 1,250 | +5.63% | 89,700 | 194億7232万 | +16.6% | 8.52 | 0.84 |
11/01 | 1,200 | 1,200 | 1,172 | 1,183 | -1.8% | 63,600 | 184億3379万 | +11.32% | 8.07 | 0.8 |
10/31 | 1,257 | 1,262 | 1,192 | 1,205 | -4.24% | 118,200 | 187億7131万 | +14.22% | 8.22 | 0.81 |
10/30 | 1,282 | 1,287 | 1,243 | 1,258 | -2.45% | 124,500 | 196億213万 | +20.18% | 8.58 | 0.85 |
10/29 | 1,260 | 1,290 | 1,260 | 1,290 | +3.75% | 240,000 | 200億9543万 | +24.52% | 8.79 | 0.87 |
10/28 | 1,200 | 1,243 | 1,200 | 1,243 | +5.37% | 149,400 | 193億6846万 | +21.42% | 8.48 | 0.84 |
10/25 | 1,158 | 1,180 | 1,142 | 1,180 | +1.87% | 60,300 | 183億8187万 | +16.26% | 8.04 | 0.79 |
10/24 | 1,128 | 1,158 | 1,128 | 1,158 | +2.81% | 47,400 | 180億4435万 | +14.91% | 7.9 | 0.78 |
10/23 | 1,150 | 1,153 | 1,110 | 1,127 | 0% | 107,400 | 175億5105万 | +12.55% | 7.68 | 0.76 |
10/21 | 1,043 | 1,127 | 1,035 | 1,127 | +8.51% | 147,900 | 175億5105万 | +13.12% | 7.68 | 0.76 |
10/18 | 1,010 | 1,038 | 1,010 | 1,038 | +3.15% | 58,200 | 161億7500万 | +4.99% | 7.08 | 0.7 |
10/17 | 1,023 | 1,023 | 1,000 | 1,007 | -1.95% | 47,700 | 156億8170万 | +2.1% | 6.86 | 0.68 |
10/16 | 1,020 | 1,030 | 1,012 | 1,027 | +1.65% | 44,100 | 159億9326万 | +4.34% | 7 | 0.69 |
10/15 | 1,002 | 1,015 | 1,002 | 1,010 | +2.68% | 43,200 | 157億3363万 | +2.85% | 6.89 | 0.68 |
10/11 | 978 | 986 | 965 | 984 | +0.75% | 27,300 | 153億2341万 | +0.37% | 6.71 | 0.66 |
10/10 | 983 | 992 | 967 | 976 | -1.38% | 36,600 | 152億918万 | -0.07% | 6.66 | 0.66 |