PER
2020/02/28~2020/07/27
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 |
07/27 | 1,180 | 1,199 | 1,160 | 1,199 | +0.08% | 20,900 | 138億5348万 | -5.74% | 14.13 | 0.67 |
07/22 | 1,235 | 1,235 | 1,198 | 1,198 | -2.36% | 6,900 | 138億4193万 | -6.11% | 14.11 | 0.67 |
07/21 | 1,217 | 1,229 | 1,208 | 1,227 | +0.99% | 8,000 | 141億7700万 | -4.36% | 14.46 | 0.68 |
07/20 | 1,235 | 1,235 | 1,199 | 1,215 | +0.83% | 8,200 | 140億3835万 | -5.59% | 14.32 | 0.68 |
07/17 | 1,233 | 1,233 | 1,198 | 1,205 | +0.17% | 7,400 | 139億2281万 | -6.52% | 14.2 | 0.67 |
07/16 | 1,298 | 1,298 | 1,203 | 1,203 | -6.02% | 12,900 | 138億9970万 | -6.96% | 14.17 | 0.67 |
07/15 | 1,249 | 1,295 | 1,231 | 1,280 | +3.06% | 10,300 | 147億8937万 | -1.31% | 15.08 | 0.71 |
07/14 | 1,289 | 1,289 | 1,238 | 1,242 | -1.35% | 8,600 | 143億5031万 | -4.24% | 14.63 | 0.69 |
07/13 | 1,211 | 1,262 | 1,211 | 1,259 | +5.27% | 15,600 | 145億4673万 | -3.08% | 14.83 | 0.7 |
07/10 | 1,204 | 1,226 | 1,196 | 1,196 | -0.91% | 19,200 | 138億1882万 | -8% | 14.09 | 0.66 |
07/09 | 1,244 | 1,265 | 1,207 | 1,207 | -2.19% | 9,800 | 139億4591万 | -7.23% | 14.22 | 0.67 |
07/08 | 1,285 | 1,299 | 1,234 | 1,234 | -4.93% | 11,800 | 142億5788万 | -5.22% | 14.54 | 0.69 |
07/07 | 1,300 | 1,321 | 1,289 | 1,298 | +0.08% | 6,800 | 149億9735万 | -0.31% | 15.29 | 0.72 |
07/06 | 1,300 | 1,305 | 1,291 | 1,297 | +0.62% | 11,500 | 149億8579万 | -0.15% | 15.28 | 0.72 |
07/03 | 1,300 | 1,304 | 1,280 | 1,289 | -0.85% | 6,700 | 148億9336万 | -0.54% | 15.19 | 0.72 |
07/02 | 1,335 | 1,335 | 1,290 | 1,300 | -0.54% | 23,200 | 150億2046万 | +0.7% | 15.32 | 0.72 |
07/01 | 1,367 | 1,367 | 1,296 | 1,307 | -3.04% | 17,900 | 151億133万 | +1.48% | 15.4 | 0.73 |
06/30 | 1,375 | 1,375 | 1,340 | 1,348 | +0.37% | 12,500 | 155億7506万 | +4.58% | 15.88 | 0.75 |
06/29 | 1,340 | 1,347 | 1,300 | 1,343 | +0.45% | 13,900 | 155億1729万 | +5.09% | 15.82 | 0.75 |
06/26 | 1,300 | 1,337 | 1,300 | 1,337 | +2.93% | 18,800 | 154億4796万 | +5.69% | 15.75 | 0.74 |
06/25 | 1,327 | 1,327 | 1,266 | 1,299 | +0.15% | 19,400 | 150億890万 | +3.84% | 15.3 | 0.72 |
06/24 | 1,354 | 1,354 | 1,289 | 1,297 | -2.04% | 14,000 | 149億8579万 | +4.6% | 15.28 | 0.72 |
06/23 | 1,338 | 1,347 | 1,301 | 1,324 | -1.05% | 14,700 | 152億9776万 | +7.64% | 15.6 | 0.74 |
06/22 | 1,370 | 1,370 | 1,321 | 1,338 | -1.4% | 7,000 | 154億5951万 | +9.76% | 15.76 | 0.74 |
06/19 | 1,342 | 1,357 | 1,264 | 1,357 | +3.43% | 25,700 | 156億7904万 | +12.52% | 15.99 | 0.75 |
06/18 | 1,378 | 1,378 | 1,291 | 1,312 | -2.74% | 33,200 | 151億5911万 | +9.97% | 15.46 | 0.73 |
06/17 | 1,325 | 1,379 | 1,309 | 1,349 | +1.05% | 27,600 | 155億8661万 | +14.23% | 15.89 | 0.75 |
06/16 | 1,287 | 1,368 | 1,270 | 1,335 | +5.62% | 49,300 | 154億2485万 | +14.2% | 15.73 | 0.74 |
06/15 | 1,318 | 1,318 | 1,260 | 1,264 | -2.77% | 34,300 | 146億450万 | +9.06% | 14.89 | 0.7 |
06/12 | 1,278 | 1,300 | 1,202 | 1,300 | -0.54% | 67,800 | 150億2046万 | +12.85% | 15.32 | 0.72 |
06/11 | 1,299 | 1,312 | 1,258 | 1,307 | +2.11% | 37,400 | 151億133万 | +14.45% | 15.4 | 0.73 |
06/10 | 1,290 | 1,293 | 1,271 | 1,280 | -0.78% | 20,400 | 147億8937万 | +13.07% | 15.08 | 0.71 |
06/09 | 1,300 | 1,325 | 1,271 | 1,290 | +0.47% | 28,700 | 149億491万 | +14.97% | 15.2 | 0.72 |
06/08 | 1,235 | 1,294 | 1,232 | 1,284 | +3.97% | 23,700 | 148億3559万 | +15.36% | 15.13 | 0.71 |
06/05 | 1,225 | 1,243 | 1,205 | 1,235 | +0.82% | 37,700 | 142億6943万 | +11.97% | 14.55 | 0.69 |
06/04 | 1,248 | 1,248 | 1,213 | 1,225 | -0.16% | 15,300 | 141億5389万 | +11.77% | 14.43 | 0.68 |
06/03 | 1,232 | 1,247 | 1,209 | 1,227 | -0.41% | 18,000 | 141億7700万 | +12.78% | 14.46 | 0.68 |
06/02 | 1,247 | 1,248 | 1,195 | 1,232 | +1.07% | 20,300 | 142億3477万 | +14.18% | 14.52 | 0.68 |
06/01 | 1,175 | 1,229 | 1,175 | 1,219 | +4.37% | 32,800 | 140億8456万 | +13.93% | 14.36 | 0.68 |
05/29 | 1,269 | 1,300 | 1,158 | 1,168 | -5.43% | 44,200 | 134億9530万 | +9.98% | 13.76 | 0.65 |
05/28 | 1,299 | 1,323 | 1,219 | 1,235 | -7.07% | 80,500 | 142億6943万 | +16.73% | 14.55 | 0.69 |
05/27 | 1,091 | 1,341 | 1,046 | 1,329 | +25.73% | 77,400 | 153億5553万 | +26.45% | 15.66 | 0.74 |
05/26 | 1,044 | 1,101 | 1,028 | 1,057 | +2.42% | 58,500 | 122億1278万 | +1.63% | 12.45 | 0.59 |
05/25 | 1,028 | 1,040 | 1,013 | 1,032 | +4.77% | 12,900 | 119億2393万 | -0.58% | 12.16 | 0.57 |
05/22 | 1,026 | 1,030 | 982 | 985 | -4% | 36,800 | 113億8088万 | -5.2% | 11.61 | 0.55 |
05/21 | 1,036 | 1,040 | 1,022 | 1,026 | -0.87% | 18,100 | 118億5460万 | -1.35% | 12.09 | 0.57 |
05/20 | 1,047 | 1,051 | 1,022 | 1,035 | -1.62% | 20,400 | 119億5859万 | -0.48% | 12.19 | 0.58 |
05/19 | 1,075 | 1,075 | 1,039 | 1,052 | +2.94% | 16,600 | 121億5501万 | +1.15% | 12.39 | 0.58 |
05/18 | 1,050 | 1,077 | 1,013 | 1,022 | -1.06% | 13,100 | 118億839万 | -1.64% | 12.04 | 0.57 |
05/15 | 1,050 | 1,050 | 1,010 | 1,033 | +2.48% | 15,300 | 119億3548万 | -0.29% | 12.17 | 0.57 |
05/14 | 1,060 | 1,060 | 1,008 | 1,008 | -4% | 14,000 | 116億4663万 | -2.33% | 11.88 | 0.56 |
05/13 | 1,070 | 1,072 | 1,050 | 1,050 | -2.33% | 21,100 | 121億3191万 | +2.24% | 12.37 | 0.58 |
05/12 | 1,095 | 1,112 | 1,075 | 1,075 | -0.74% | 13,500 | 124億2076万 | +5.19% | 12.67 | 0.6 |
05/11 | 1,051 | 1,083 | 1,051 | 1,083 | +2.17% | 10,700 | 125億1319万 | +6.49% | 12.76 | 0.6 |
05/08 | 1,060 | 1,076 | 1,046 | 1,060 | +0.57% | 9,600 | 122億4745万 | +4.43% | 12.49 | 0.59 |
05/07 | 1,084 | 1,086 | 1,054 | 1,054 | +2.73% | 12,900 | 121億7812万 | +4.15% | 12.42 | 0.59 |
05/01 | 1,065 | 1,065 | 1,024 | 1,026 | -4.02% | 14,800 | 118億5460万 | +1.38% | 12.09 | 0.57 |
04/30 | 1,130 | 1,130 | 1,066 | 1,069 | +1.81% | 25,700 | 123億5143万 | +5.95% | 12.6 | 0.59 |
04/28 | 1,046 | 1,057 | 1,023 | 1,050 | +0.57% | 20,900 | 121億3191万 | +4.27% | 12.37 | 0.58 |
04/27 | 1,014 | 1,044 | 1,012 | 1,044 | +1.95% | 12,400 | 120億6258万 | +4.3% | 12.3 | 0.58 |
04/24 | 1,078 | 1,078 | 1,015 | 1,024 | +0.59% | 15,000 | 118億3150万 | +2.71% | 12.06 | 0.57 |
04/23 | 1,000 | 1,024 | 1,000 | 1,018 | +2.11% | 9,900 | 117億6217万 | +2.62% | 11.99 | 0.57 |
04/22 | 1,015 | 1,015 | 992 | 997 | -2.83% | 18,700 | 115億1953万 | +0.91% | 11.75 | 0.55 |
04/21 | 1,030 | 1,045 | 1,007 | 1,026 | -2.93% | 11,500 | 118億5460万 | +3.85% | 12.09 | 0.57 |
04/20 | 1,051 | 1,064 | 1,040 | 1,057 | +0.57% | 17,600 | 122億1278万 | +7.53% | 12.45 | 0.59 |
04/17 | 1,099 | 1,099 | 1,037 | 1,051 | -0.94% | 25,700 | 121億4346万 | +7.57% | 12.38 | 0.58 |
04/16 | 1,001 | 1,061 | 1,001 | 1,061 | +4.22% | 24,200 | 122億5900万 | +9.04% | 12.5 | 0.59 |
04/15 | 1,045 | 1,045 | 1,005 | 1,018 | -2.58% | 17,200 | 117億6217万 | +4.73% | 11.99 | 0.57 |
04/14 | 1,034 | 1,061 | 1,017 | 1,045 | +3.57% | 25,900 | 120億7413万 | +7.29% | 12.31 | 0.58 |
04/13 | 1,038 | 1,038 | 995 | 1,009 | -2.23% | 18,900 | 116億5818万 | +3.59% | 11.89 | 0.56 |
04/10 | 1,038 | 1,038 | 1,010 | 1,032 | -0.96% | 14,700 | 119億2393万 | +5.41% | 12.16 | 0.57 |
04/09 | 1,006 | 1,044 | 1,003 | 1,042 | +2.96% | 30,800 | 120億3947万 | +5.68% | 12.28 | 0.58 |
04/08 | 957 | 1,031 | 939 | 1,012 | +5.86% | 38,500 | 116億9285万 | +1.71% | 11.92 | 0.56 |
04/07 | 941 | 975 | 920 | 956 | +3.24% | 46,600 | 110億4581万 | -4.88% | 11.26 | 0.53 |
04/06 | 889 | 943 | 870 | 926 | +3.23% | 46,200 | 106億9918万 | -9.3% | 10.91 | 0.51 |
04/03 | 900 | 929 | 875 | 897 | -1.86% | 21,300 | 103億6411万 | -13.25% | 10.57 | 0.5 |
04/02 | 942 | 951 | 901 | 914 | -4.19% | 38,000 | 105億6053万 | -13.12% | 10.77 | 0.51 |
04/01 | 1,008 | 1,016 | 944 | 954 | -6.74% | 28,300 | 110億2270万 | -11.09% | 11.24 | 0.53 |
03/31 | 1,028 | 1,037 | 986 | 1,023 | +2.92% | 38,100 | 118億1994万 | -6.23% | 26.95 | 0.6 |
03/30 | 981 | 996 | 942 | 994 | -4.97% | 38,800 | 114億8487万 | -10.53% | 26.19 | 0.59 |
03/27 | 1,027 | 1,046 | 989 | 1,046 | +7.61% | 52,000 | 120億8569万 | -7.43% | 27.56 | 0.62 |
03/26 | 978 | 985 | 935 | 972 | -3.57% | 35,000 | 112億3068万 | -15.4% | 25.61 | 0.57 |
03/25 | 971 | 1,008 | 940 | 1,008 | +10.65% | 40,400 | 116億4663万 | -13.62% | 26.56 | 0.59 |
03/24 | 923 | 942 | 891 | 911 | -2.88% | 69,200 | 105億2587万 | -23.25% | 24 | 0.54 |
03/23 | 896 | 939 | 876 | 938 | +4.69% | 58,200 | 108億3783万 | -22.54% | 24.71 | 0.55 |
03/19 | 936 | 937 | 875 | 896 | -2.71% | 38,500 | 103億5256万 | -27.39% | 23.61 | 0.53 |
03/18 | 982 | 1,010 | 917 | 921 | -6.21% | 31,000 | 106億4141万 | -26.79% | 24.26 | 0.54 |
03/17 | 908 | 988 | 868 | 982 | +6.97% | 56,000 | 113億4622万 | -23.34% | 25.87 | 0.58 |
03/16 | 930 | 968 | 907 | 918 | +2% | 35,100 | 106億675万 | -29.49% | 24.19 | 0.54 |
03/13 | 877 | 927 | 855 | 900 | -5.46% | 62,800 | 103億9878万 | -32.13% | 23.71 | 0.53 |
03/12 | 1,036 | 1,053 | 952 | 952 | -7.48% | 88,000 | 109億9959万 | -29.48% | 25.08 | 0.56 |
03/11 | 1,075 | 1,083 | 1,023 | 1,029 | -4.28% | 73,000 | 118億8927万 | -25.05% | 27.11 | 0.61 |
03/10 | 1,004 | 1,078 | 966 | 1,075 | +3.97% | 98,900 | 124億2076万 | -22.66% | 28.32 | 0.63 |
03/09 | 1,110 | 1,134 | 1,031 | 1,034 | -9.3% | 69,900 | 119億4704万 | -26.56% | 27.24 | 0.61 |
03/06 | 1,200 | 1,203 | 1,140 | 1,140 | -6.48% | 32,700 | 131億7178万 | -20.06% | 30.03 | 0.67 |
03/05 | 1,284 | 1,293 | 1,219 | 1,219 | -3.1% | 28,300 | 140億8456万 | -15.52% | 32.12 | 0.72 |
03/04 | 1,241 | 1,298 | 1,241 | 1,258 | -1.26% | 16,000 | 145億3518万 | -13.6% | 33.14 | 0.74 |
03/03 | 1,368 | 1,373 | 1,273 | 1,274 | -4.78% | 40,500 | 147億2005万 | -13.22% | 33.56 | 0.75 |
03/02 | 1,234 | 1,383 | 1,234 | 1,338 | +5.85% | 29,400 | 154億5951万 | -9.72% | 35.25 | 0.79 |
02/28 | 1,291 | 1,338 | 1,253 | 1,264 | -6.37% | 42,500 | 146億450万 | -15.39% | 33.3 | 0.74 |