PER
2020/02/10~2020/07/07
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 |
07/07 | 393 | 393 | 383 | 390 | 0% | 16,500 | 124億9560万 | 0% | - | 0.69 |
07/06 | 376 | 395 | 375 | 390 | +3.72% | 29,800 | 124億9560万 | 0% | - | 0.69 |
07/03 | 374 | 376 | 370 | 376 | +0.8% | 10,300 | 120億4704万 | -3.84% | - | 0.67 |
07/02 | 379 | 379 | 369 | 373 | 0% | 28,200 | 119億5092万 | -4.85% | - | 0.66 |
07/01 | 368 | 374 | 367 | 373 | +1.08% | 62,500 | 119億5092万 | -5.33% | - | 0.66 |
06/30 | 377 | 378 | 363 | 369 | -2.64% | 79,100 | 118億2276万 | -6.58% | - | 0.66 |
06/29 | 384 | 384 | 373 | 379 | -1.3% | 42,900 | 121億4316万 | -4.53% | - | 0.67 |
06/26 | 385 | 385 | 379 | 384 | +1.32% | 38,400 | 123億336万 | -3.27% | - | 0.68 |
06/25 | 375 | 383 | 375 | 379 | -0.26% | 41,400 | 121億4316万 | -4.53% | - | 0.67 |
06/24 | 386 | 386 | 379 | 380 | -1.04% | 23,600 | 121億7520万 | -4.52% | - | 0.68 |
06/23 | 385 | 390 | 381 | 384 | -0.26% | 35,900 | 123億336万 | -3.52% | - | 0.68 |
06/22 | 386 | 388 | 383 | 385 | -1.79% | 14,300 | 123億3540万 | -3.51% | - | 0.69 |
06/19 | 383 | 394 | 383 | 392 | +1.55% | 67,600 | 125億5968万 | -1.75% | - | 0.7 |
06/18 | 387 | 391 | 386 | 386 | -2.28% | 45,900 | 123億6744万 | -3.26% | - | 0.69 |
06/17 | 388 | 399 | 388 | 395 | -0.25% | 46,300 | 126億5580万 | -1% | - | 0.7 |
06/16 | 380 | 396 | 380 | 396 | +4.49% | 28,100 | 126億8784万 | -1% | - | 0.7 |
06/15 | 389 | 389 | 378 | 379 | -2.82% | 28,400 | 121億4316万 | -5.49% | - | 0.67 |
06/12 | 376 | 390 | 375 | 390 | -1.27% | 51,000 | 124億9560万 | -2.99% | - | 0.69 |
06/11 | 400 | 400 | 395 | 395 | -1.5% | 25,900 | 126億5580万 | -1.99% | - | 0.7 |
06/10 | 402 | 402 | 397 | 401 | -0.25% | 27,100 | 128億4804万 | -0.74% | - | 0.71 |
06/09 | 411 | 411 | 401 | 402 | -2.19% | 33,500 | 128億8008万 | -0.5% | - | 0.72 |
06/08 | 409 | 414 | 407 | 411 | +0.49% | 40,600 | 131億6844万 | +1.73% | - | 0.73 |
06/05 | 410 | 410 | 400 | 409 | +0.25% | 21,700 | 131億436万 | +0.99% | - | 0.73 |
06/04 | 417 | 417 | 406 | 408 | -1.69% | 19,100 | 130億7232万 | +0.74% | - | 0.73 |
06/03 | 411 | 415 | 407 | 415 | +0.97% | 19,400 | 132億9660万 | +2.72% | - | 0.74 |
06/02 | 411 | 415 | 404 | 411 | +1.73% | 33,100 | 131億6844万 | +1.99% | - | 0.73 |
06/01 | 413 | 413 | 402 | 404 | -0.98% | 21,400 | 129億4416万 | +0.5% | - | 0.72 |
05/29 | 415 | 415 | 405 | 408 | -0.97% | 42,500 | 130億7232万 | +1.75% | - | 0.73 |
05/28 | 408 | 415 | 407 | 412 | +1.73% | 57,000 | 132億48万 | +2.74% | - | 0.73 |
05/27 | 407 | 407 | 398 | 405 | +0.5% | 41,300 | 129億7620万 | +1.25% | - | 0.72 |
05/26 | 402 | 407 | 399 | 403 | +1.26% | 25,600 | 129億1212万 | +0.75% | - | 0.72 |
05/25 | 389 | 398 | 383 | 398 | +3.11% | 22,800 | 127億5192万 | -0.5% | - | 0.71 |
05/22 | 390 | 393 | 384 | 386 | -1.28% | 25,400 | 123億6744万 | -3.5% | - | 0.69 |
05/21 | 398 | 401 | 391 | 391 | -0.76% | 19,500 | 125億2764万 | -2.25% | - | 0.7 |
05/20 | 391 | 395 | 389 | 394 | +1.55% | 24,600 | 126億2376万 | -1.75% | - | 0.7 |
05/19 | 398 | 398 | 385 | 388 | -1.77% | 40,000 | 124億3152万 | -3.24% | - | 0.69 |
05/18 | 400 | 400 | 387 | 395 | -1.25% | 13,200 | 126億5580万 | -1.74% | - | 0.7 |
05/15 | 393 | 400 | 385 | 400 | +2.3% | 19,100 | 128億1600万 | -0.74% | - | 0.71 |
05/14 | 404 | 405 | 391 | 391 | -4.63% | 30,900 | 125億2764万 | -2.98% | - | 0.7 |
05/13 | 404 | 410 | 401 | 410 | -0.73% | 21,100 | 131億3640万 | +1.99% | - | 0.73 |
05/12 | 420 | 420 | 406 | 413 | -1.67% | 25,100 | 132億3252万 | +3.25% | - | 0.74 |
05/11 | 409 | 420 | 409 | 420 | +2.69% | 28,200 | 134億5680万 | +5% | - | 0.75 |
05/08 | 406 | 411 | 400 | 409 | +0.74% | 21,800 | 131億436万 | +2.51% | - | 0.73 |
05/07 | 418 | 418 | 405 | 406 | -2.17% | 27,100 | 130億824万 | +1.5% | - | 0.72 |
05/01 | 413 | 417 | 404 | 415 | +1.47% | 30,700 | 132億9660万 | +3.49% | - | 0.74 |
04/30 | 418 | 423 | 406 | 409 | -2.39% | 57,500 | 131億436万 | +2% | - | 0.73 |
04/28 | 402 | 419 | 392 | 419 | +3.71% | 57,800 | 134億2476万 | +4.49% | - | 0.75 |
04/27 | 388 | 404 | 384 | 404 | +5.21% | 31,300 | 129億4416万 | +1.25% | - | 0.72 |
04/24 | 395 | 395 | 383 | 384 | -3.76% | 26,500 | 123億336万 | -3.03% | - | 0.68 |
04/23 | 385 | 401 | 380 | 399 | +5% | 67,400 | 127億8396万 | +1.27% | - | 0.71 |
04/22 | 385 | 389 | 376 | 380 | -2.56% | 33,800 | 121億7520万 | -2.81% | - | 0.68 |
04/21 | 392 | 396 | 386 | 390 | -0.51% | 29,000 | 124億9560万 | +0.52% | - | 0.69 |
04/20 | 396 | 400 | 391 | 392 | -1.26% | 26,900 | 125億5968万 | +1.82% | - | 0.7 |
04/17 | 410 | 414 | 395 | 397 | -2.7% | 42,300 | 127億1988万 | +3.93% | - | 0.71 |
04/16 | 393 | 408 | 387 | 408 | +4.35% | 42,700 | 130億7232万 | +7.37% | - | 0.73 |
04/15 | 399 | 400 | 386 | 391 | -2.98% | 30,500 | 125億2764万 | +3.17% | - | 0.7 |
04/14 | 398 | 407 | 391 | 403 | +1.77% | 26,400 | 129億1212万 | +6.61% | - | 0.72 |
04/13 | 402 | 404 | 391 | 396 | -2.94% | 20,200 | 126億8784万 | +5.04% | - | 0.7 |
04/10 | 410 | 410 | 391 | 408 | +0.25% | 25,900 | 130億7232万 | +7.94% | - | 0.73 |
04/09 | 413 | 414 | 401 | 407 | +0.49% | 31,100 | 130億4028万 | +7.67% | - | 0.72 |
04/08 | 407 | 412 | 392 | 405 | -0.49% | 48,600 | 129億7620万 | +6.86% | - | 0.72 |
04/07 | 417 | 417 | 388 | 407 | +1.5% | 55,100 | 130億4028万 | +7.11% | - | 0.72 |
04/06 | 368 | 405 | 363 | 401 | +9.86% | 48,200 | 128億4804万 | +4.97% | - | 0.71 |
04/03 | 379 | 383 | 363 | 365 | -3.69% | 47,400 | 116億9460万 | -4.45% | - | 0.65 |
04/02 | 390 | 395 | 369 | 379 | -3.81% | 52,700 | 121億4316万 | -1.81% | - | 0.67 |
04/01 | 410 | 412 | 390 | 394 | -4.6% | 47,300 | 126億2376万 | +1.29% | - | 0.7 |
03/31 | 435 | 435 | 406 | 413 | -3.5% | 67,700 | 132億3252万 | +5.36% | - | 0.75 |
03/30 | 393 | 440 | 393 | 428 | +0.23% | 115,400 | 137億1312万 | +8.08% | - | 0.78 |
03/27 | 423 | 427 | 408 | 427 | +2.89% | 92,200 | 136億8108万 | +7.02% | - | 0.77 |
03/26 | 407 | 415 | 384 | 415 | +1.97% | 69,500 | 132億9660万 | +3.23% | - | 0.75 |
03/25 | 399 | 416 | 387 | 407 | +9.41% | 67,300 | 130億4028万 | +0.49% | - | 0.74 |
03/24 | 355 | 372 | 346 | 372 | +9.73% | 76,700 | 119億1888万 | -9.05% | - | 0.67 |
03/23 | 318 | 340 | 310 | 339 | +6.6% | 62,200 | 108億6156万 | -18.12% | - | 0.62 |
03/19 | 331 | 335 | 313 | 318 | -2.15% | 70,200 | 101億8872万 | -24.47% | - | 0.58 |
03/18 | 321 | 351 | 320 | 325 | +2.52% | 68,400 | 104億1300万 | -24.42% | - | 0.59 |
03/17 | 305 | 326 | 301 | 317 | +0.32% | 124,600 | 101億5668万 | -27.46% | - | 0.58 |
03/16 | 324 | 331 | 314 | 316 | -0.94% | 60,300 | 101億2464万 | -28.99% | - | 0.57 |
03/13 | 318 | 334 | 307 | 319 | -8.86% | 125,400 | 102億2076万 | -29.58% | - | 0.58 |
03/12 | 363 | 367 | 346 | 350 | -5.66% | 95,400 | 112億1400万 | -24.08% | - | 0.64 |
03/11 | 380 | 391 | 370 | 371 | -2.37% | 53,100 | 118億8684万 | -20.73% | - | 0.67 |
03/10 | 355 | 383 | 342 | 380 | +1.88% | 107,300 | 121億7520万 | -19.66% | - | 0.69 |
03/09 | 387 | 389 | 367 | 373 | -8.13% | 89,200 | 119億5092万 | -21.97% | - | 0.68 |
03/06 | 417 | 422 | 406 | 406 | -4.47% | 69,600 | 130億824万 | -15.94% | - | 0.74 |
03/05 | 433 | 441 | 424 | 425 | -1.16% | 35,200 | 136億1700万 | -12.73% | - | 0.77 |
03/04 | 423 | 435 | 419 | 430 | +0.7% | 32,100 | 137億7720万 | -12.42% | - | 0.78 |
03/03 | 450 | 456 | 426 | 427 | -3.83% | 75,600 | 136億8108万 | -13.56% | - | 0.77 |
03/02 | 413 | 452 | 412 | 444 | +7.25% | 95,000 | 142億2576万 | -10.84% | - | 0.81 |
02/28 | 432 | 435 | 412 | 414 | -7.8% | 116,200 | 132億6456万 | -17.37% | - | 0.75 |
02/27 | 461 | 467 | 448 | 449 | -3.65% | 59,900 | 143億8596万 | -11.09% | - | 0.81 |
02/26 | 473 | 474 | 458 | 466 | -2.1% | 51,200 | 149億3064万 | -8.27% | - | 0.85 |
02/25 | 476 | 494 | 474 | 476 | -5.18% | 80,100 | 152億5104万 | -6.85% | - | 0.86 |
02/21 | 500 | 504 | 499 | 502 | +0.6% | 13,100 | 160億8408万 | -1.95% | - | 0.91 |
02/20 | 506 | 510 | 498 | 499 | -0.4% | 16,500 | 159億8796万 | -2.73% | - | 0.91 |
02/19 | 505 | 505 | 498 | 501 | +0.2% | 26,800 | 160億5204万 | -2.53% | - | 0.91 |
02/18 | 501 | 502 | 494 | 500 | -0.2% | 40,800 | 160億2000万 | -2.91% | - | 0.91 |
02/17 | 507 | 509 | 501 | 501 | -2.53% | 29,400 | 160億5204万 | -2.91% | - | 0.91 |
02/14 | 510 | 516 | 505 | 514 | +0.59% | 34,100 | 164億6856万 | -0.58% | - | 0.93 |
02/13 | 520 | 520 | 509 | 511 | -2.29% | 20,100 | 163億7244万 | -1.16% | - | 0.93 |
02/12 | 520 | 523 | 509 | 523 | +1.16% | 42,000 | 167億5692万 | +1.16% | - | 0.95 |
02/10 | 517 | 523 | 517 | 517 | 0% | 13,900 | 165億6468万 | +0.19% | - | 0.94 |