PER
2019/10/31~2020/03/31
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 |
03/31 | 305 | 316 | 303 | 306 | -0.97% | 6,800 | 28億63万 | -25.18% | - | 0.22 |
03/30 | 324 | 324 | 302 | 309 | -5.21% | 4,800 | 28億2809万 | -26.6% | - | 0.22 |
03/27 | 336 | 336 | 319 | 326 | -1.21% | 13,300 | 29億8368万 | -24.54% | - | 0.23 |
03/26 | 326 | 356 | 310 | 330 | -3.23% | 26,400 | 30億2029万 | -25.34% | - | 0.24 |
03/25 | 330 | 343 | 322 | 341 | +7.23% | 17,000 | 31億2096万 | -24.72% | - | 0.25 |
03/24 | 315 | 328 | 312 | 318 | +2.91% | 12,700 | 29億1046万 | -31.32% | - | 0.23 |
03/23 | 340 | 340 | 278 | 309 | -9.65% | 35,900 | 28億2809万 | -35.08% | - | 0.22 |
03/19 | 350 | 350 | 333 | 342 | -0.87% | 5,000 | 31億3012万 | -30.06% | - | 0.25 |
03/18 | 350 | 370 | 343 | 345 | -0.86% | 17,600 | 31億5757万 | -31.14% | - | 0.25 |
03/17 | 336 | 355 | 325 | 348 | +2.96% | 6,100 | 31億8503万 | -32.03% | - | 0.25 |
03/16 | 370 | 370 | 338 | 338 | -7.4% | 21,200 | 30億9351万 | -35.5% | - | 0.24 |
03/13 | 346 | 367 | 337 | 365 | -5.44% | 9,000 | 33億4062万 | -31.9% | - | 0.26 |
03/12 | 400 | 400 | 380 | 386 | -2.53% | 4,600 | 35億3282万 | -29.43% | - | 0.28 |
03/11 | 401 | 403 | 396 | 396 | -2.22% | 8,400 | 36億2435万 | -28.9% | - | 0.28 |
03/10 | 390 | 420 | 387 | 405 | -5.81% | 34,200 | 37億672万 | -28.57% | - | 0.29 |
03/09 | 470 | 471 | 430 | 430 | -10.42% | 17,200 | 39億3553万 | -25.35% | - | 0.31 |
03/06 | 491 | 493 | 480 | 480 | -4% | 6,500 | 43億9315万 | -17.81% | - | 0.35 |
03/05 | 493 | 500 | 493 | 500 | +1.83% | 6,500 | 45億7620万 | -15.4% | - | 0.36 |
03/04 | 490 | 491 | 483 | 491 | -0.41% | 9,300 | 44億9382万 | -17.62% | - | 0.35 |
03/03 | 507 | 514 | 493 | 493 | -1% | 9,000 | 45億1213万 | -18.11% | - | 0.35 |
03/02 | 482 | 498 | 480 | 498 | +1.63% | 37,900 | 45億5789万 | -18.23% | - | 0.36 |
02/28 | 504 | 517 | 490 | 490 | -8.24% | 32,200 | 44億8467万 | -20.33% | - | 0.35 |
02/27 | 561 | 561 | 531 | 534 | -4.81% | 14,300 | 48億8738万 | -14.15% | - | 0.38 |
02/26 | 577 | 577 | 561 | 561 | -3.77% | 6,800 | 51億3449万 | -10.53% | - | 0.4 |
02/25 | 581 | 589 | 576 | 583 | -2.83% | 9,700 | 53億3584万 | -7.75% | - | 0.42 |
02/21 | 594 | 600 | 586 | 600 | +1.01% | 2,600 | 54億9144万 | -5.51% | - | 0.43 |
02/20 | 585 | 595 | 584 | 594 | +2.06% | 8,900 | 54億3652万 | -7.04% | - | 0.43 |
02/19 | 592 | 592 | 581 | 582 | -1.69% | 8,200 | 53億2669万 | -9.49% | - | 0.42 |
02/18 | 604 | 604 | 592 | 592 | -1.99% | 4,500 | 54億1822万 | -8.5% | - | 0.43 |
02/17 | 616 | 616 | 598 | 604 | -3.36% | 9,600 | 55億2804万 | -7.08% | - | 0.43 |
02/14 | 630 | 631 | 625 | 625 | -2.04% | 5,700 | 57億2025万 | -4.29% | - | 0.45 |
02/13 | 649 | 649 | 627 | 638 | -0.47% | 8,700 | 58億3923万 | -2.6% | - | 0.46 |
02/12 | 630 | 641 | 630 | 641 | +1.75% | 11,000 | 58億6668万 | -2.44% | - | 0.46 |
02/10 | 633 | 644 | 630 | 630 | -1.41% | 3,000 | 57億6601万 | -4.4% | - | 0.45 |
02/07 | 644 | 644 | 632 | 639 | -1.24% | 3,100 | 58億4838万 | -3.47% | - | 0.46 |
02/06 | 648 | 648 | 638 | 647 | +2.05% | 5,200 | 59億2160万 | -2.71% | - | 0.47 |
02/05 | 638 | 642 | 634 | 634 | -1.09% | 3,400 | 58億262万 | -4.95% | - | 0.46 |
02/04 | 639 | 643 | 635 | 641 | +0.31% | 3,200 | 58億6668万 | -4.33% | - | 0.46 |
02/03 | 633 | 639 | 633 | 639 | -0.62% | 2,500 | 58億4838万 | -4.91% | - | 0.46 |
01/31 | 640 | 648 | 638 | 643 | +1.9% | 1,800 | 58億8499万 | -4.74% | - | 0.46 |
01/30 | 638 | 660 | 631 | 631 | -1.87% | 11,000 | 57億7516万 | -7.07% | - | 0.45 |
01/29 | 645 | 645 | 639 | 643 | +1.26% | 4,100 | 58億8499万 | -5.86% | - | 0.46 |
01/28 | 673 | 695 | 630 | 635 | -1.24% | 33,100 | 58億1177万 | -7.57% | - | 0.46 |
01/27 | 646 | 646 | 643 | 643 | -0.77% | 2,800 | 58億8499万 | -7.08% | - | 0.46 |
01/24 | 667 | 667 | 647 | 648 | -3.14% | 7,900 | 59億3075万 | -7.03% | - | 0.47 |
01/23 | 662 | 669 | 650 | 669 | +1.06% | 13,300 | 61億2295万 | -4.7% | - | 0.48 |
01/22 | 666 | 666 | 652 | 662 | +0.3% | 3,500 | 60億5888万 | -6.1% | - | 0.48 |
01/21 | 666 | 670 | 660 | 660 | -1.64% | 9,000 | 60億4058万 | -6.91% | - | 0.47 |
01/20 | 670 | 675 | 667 | 671 | -0.74% | 6,900 | 61億4126万 | -5.76% | - | 0.48 |
01/17 | 685 | 685 | 675 | 676 | -1.31% | 3,500 | 61億8702万 | -5.59% | - | 0.49 |
01/16 | 681 | 686 | 676 | 685 | -0.87% | 5,300 | 62億6939万 | -4.73% | - | 0.49 |
01/15 | 697 | 697 | 676 | 691 | +2.07% | 4,000 | 63億2430万 | -4.29% | - | 0.5 |
01/14 | 688 | 688 | 677 | 677 | -0.15% | 8,200 | 61億9617万 | -6.49% | - | 0.49 |
01/10 | 691 | 691 | 676 | 678 | -1.17% | 2,500 | 62億532万 | -6.74% | - | 0.49 |
01/09 | 673 | 686 | 672 | 686 | +2.08% | 3,600 | 62億7854万 | -6.16% | - | 0.49 |
01/08 | 686 | 686 | 668 | 672 | -2.89% | 10,300 | 61億5041万 | -8.32% | - | 0.48 |
01/07 | 694 | 694 | 686 | 692 | +1.02% | 2,800 | 63億3346万 | -6.11% | - | 0.5 |
01/06 | 691 | 691 | 682 | 685 | -2.42% | 13,500 | 62億6939万 | -7.18% | - | 0.49 |
2019 |
12/30 | 718 | 718 | 698 | 702 | -1.82% | 1,300 | 64億2498万 | -5.14% | - | 0.5 |
12/27 | 695 | 720 | 694 | 715 | +2.88% | 7,100 | 65億4396万 | -3.38% | - | 0.51 |
12/26 | 699 | 704 | 690 | 695 | -1.56% | 10,700 | 63億6091万 | -6.08% | - | 0.5 |
12/25 | 705 | 710 | 693 | 706 | +1% | 13,300 | 64億6159万 | -4.47% | - | 0.51 |
12/24 | 722 | 722 | 695 | 699 | -2.1% | 26,300 | 63億9752万 | -5.28% | - | 0.5 |
12/23 | 722 | 722 | 714 | 714 | -2.46% | 4,400 | 65億3481万 | -3.12% | - | 0.51 |
12/20 | 734 | 734 | 730 | 732 | -1.08% | 4,900 | 66億9955万 | -0.27% | - | 0.53 |
12/19 | 749 | 749 | 735 | 740 | -0.67% | 11,400 | 67億7277万 | +1.23% | - | 0.53 |
12/18 | 753 | 753 | 745 | 745 | -1.06% | 3,500 | 68億1853万 | +2.48% | - | 0.54 |
12/17 | 757 | 757 | 750 | 753 | -1.05% | 3,900 | 68億9175万 | +4.15% | - | 0.54 |
12/16 | 770 | 770 | 757 | 761 | -2.06% | 7,900 | 69億6497万 | +5.69% | - | 0.55 |
12/13 | 746 | 780 | 741 | 777 | +3.05% | 23,700 | 71億1141万 | +8.52% | - | 0.56 |
12/12 | 753 | 754 | 745 | 754 | 0% | 5,000 | 69億90万 | +5.9% | - | 0.54 |
12/11 | 745 | 754 | 744 | 754 | +1.21% | 14,600 | 69億90万 | +6.5% | - | 0.54 |
12/10 | 750 | 760 | 744 | 745 | -1.72% | 12,000 | 68億1853万 | +5.82% | - | 0.54 |
12/09 | 757 | 759 | 745 | 758 | +0.13% | 8,900 | 69億3751万 | +8.13% | - | 0.54 |
12/06 | 740 | 762 | 739 | 757 | +0.93% | 12,300 | 69億2836万 | +8.76% | - | 0.54 |
12/05 | 752 | 754 | 739 | 750 | -0.27% | 6,000 | 68億6430万 | +7.91% | - | 0.54 |
12/04 | 746 | 758 | 735 | 752 | -1.05% | 15,700 | 68億8260万 | +8.36% | - | 0.54 |
12/03 | 757 | 762 | 750 | 760 | 0% | 16,300 | 69億5582万 | +9.51% | - | 0.55 |
12/02 | 751 | 761 | 745 | 760 | +0.93% | 9,200 | 69億5582万 | +9.67% | - | 0.55 |
11/29 | 754 | 754 | 738 | 753 | -0.13% | 9,700 | 68億9175万 | +8.82% | - | 0.54 |
11/28 | 722 | 754 | 722 | 754 | +2.31% | 29,800 | 69億90万 | +9.12% | - | 0.54 |
11/27 | 722 | 770 | 714 | 737 | +2.08% | 44,300 | 67億4531万 | +6.66% | - | 0.53 |
11/26 | 721 | 735 | 720 | 722 | +0.98% | 13,500 | 66億803万 | +4.49% | - | 0.52 |
11/25 | 697 | 721 | 695 | 715 | +2.88% | 17,400 | 65億4396万 | +3.32% | - | 0.51 |
11/22 | 676 | 695 | 675 | 695 | +2.06% | 19,300 | 63億6091万 | +0.29% | - | 0.5 |
11/21 | 673 | 681 | 667 | 681 | +1.04% | 27,700 | 62億3278万 | -2.01% | - | 0.49 |
11/20 | 667 | 679 | 667 | 674 | +0.6% | 17,300 | 61億6871万 | -3.3% | - | 0.48 |
11/19 | 652 | 670 | 648 | 670 | +1.67% | 5,000 | 61億3210万 | -4.01% | - | 0.48 |
11/18 | 639 | 662 | 639 | 659 | +1.7% | 12,100 | 60億3143万 | -5.86% | - | 0.47 |
11/15 | 635 | 651 | 633 | 648 | +2.05% | 5,800 | 59億3075万 | -7.69% | - | 0.47 |
11/14 | 657 | 657 | 633 | 635 | -2.76% | 9,500 | 58億1177万 | -9.8% | - | 0.46 |
11/13 | 667 | 668 | 647 | 653 | -2.25% | 7,900 | 59億7651万 | -7.64% | - | 0.47 |
11/12 | 669 | 670 | 668 | 668 | -1.04% | 5,000 | 61億1380万 | -5.78% | - | 0.48 |
11/11 | 669 | 675 | 663 | 675 | +2.27% | 6,100 | 61億7787万 | -5.06% | - | 0.49 |
11/08 | 659 | 669 | 658 | 660 | +0.3% | 6,400 | 60億4058万 | -7.43% | - | 0.47 |
11/07 | 660 | 671 | 658 | 658 | -0.3% | 4,000 | 60億2227万 | -7.97% | - | 0.47 |
11/06 | 663 | 663 | 656 | 660 | -0.3% | 9,700 | 60億4058万 | -8.08% | - | 0.47 |
11/05 | 660 | 668 | 656 | 662 | +1.38% | 14,900 | 60億5888万 | -8.18% | - | 0.48 |
11/01 | 619 | 678 | 619 | 653 | -10.3% | 73,700 | 59億7651万 | -9.81% | - | 0.47 |
10/31 | 730 | 738 | 721 | 728 | -0.27% | 19,200 | 66億6294万 | +0.14% | - | 0.52 |