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 | 2,318 | 2,412 | 2,300 | 2,306 | 0% | 92,600 | 536億5409万 | +10.02% | 20.66 | 1.55 |
03/30 | 2,207 | 2,313 | 2,203 | 2,306 | +1.63% | 59,800 | 536億5409万 | +9.81% | 20.66 | 1.55 |
03/27 | 2,282 | 2,325 | 2,162 | 2,269 | +3.42% | 96,700 | 527億9320万 | +7.79% | 20.33 | 1.53 |
03/26 | 2,081 | 2,222 | 2,040 | 2,194 | +4.63% | 78,000 | 510億4816万 | +3.88% | 19.66 | 1.47 |
03/25 | 1,998 | 2,098 | 1,925 | 2,097 | +10.6% | 56,700 | 487億9125万 | -1.13% | 18.79 | 1.41 |
03/24 | 1,940 | 1,980 | 1,863 | 1,896 | -0.21% | 93,700 | 441億1455万 | -11.19% | 16.99 | 1.27 |
03/23 | 1,949 | 1,976 | 1,833 | 1,900 | -6.82% | 120,400 | 442億762万 | -12.08% | 17.02 | 1.28 |
03/19 | 1,926 | 2,039 | 1,917 | 2,039 | +6.81% | 87,400 | 474億4175万 | -6.85% | 18.27 | 1.37 |
03/18 | 2,012 | 2,099 | 1,904 | 1,909 | -4.5% | 141,000 | 444億1702万 | -13.78% | 17.1 | 1.28 |
03/17 | 1,790 | 2,017 | 1,788 | 1,999 | +9.23% | 81,100 | 465億1107万 | -10.92% | 17.91 | 1.34 |
03/16 | 1,830 | 1,912 | 1,800 | 1,830 | +2.58% | 113,700 | 425億7891万 | -19.38% | 16.4 | 1.23 |
03/13 | 1,738 | 1,856 | 1,738 | 1,784 | -7.61% | 138,200 | 415億862万 | -22.64% | 15.98 | 1.2 |
03/12 | 2,036 | 2,064 | 1,917 | 1,931 | -6.44% | 85,800 | 449億2890万 | -17.44% | 17.3 | 1.3 |
03/11 | 2,124 | 2,161 | 2,062 | 2,064 | -2.82% | 68,700 | 480億2343万 | -12.73% | 18.49 | 1.39 |
03/10 | 1,972 | 2,148 | 1,956 | 2,124 | +5.04% | 102,700 | 494億1946万 | -10.87% | 19.03 | 1.43 |
03/09 | 2,016 | 2,067 | 2,008 | 2,022 | -4.44% | 75,600 | 470億4621万 | -15.68% | 18.12 | 1.36 |
03/06 | 2,160 | 2,185 | 2,105 | 2,116 | -3.16% | 47,500 | 492億3332万 | -12.45% | 18.96 | 1.42 |
03/05 | 2,220 | 2,220 | 2,169 | 2,185 | 0% | 44,600 | 508億3876万 | -10.3% | 19.58 | 1.47 |
03/04 | 2,119 | 2,236 | 2,112 | 2,185 | +1.11% | 83,100 | 508億3876万 | -10.93% | 19.58 | 1.47 |
03/03 | 2,274 | 2,279 | 2,161 | 2,161 | -2.13% | 82,100 | 502億8035万 | -12.58% | 19.36 | 1.45 |
03/02 | 2,081 | 2,250 | 2,081 | 2,208 | +3.66% | 57,300 | 513億7390万 | -11.29% | 19.78 | 1.48 |
02/28 | 2,126 | 2,174 | 2,110 | 2,130 | -3.66% | 97,400 | 495億5906万 | -15.04% | 19.08 | 1.43 |
02/27 | 2,250 | 2,260 | 2,201 | 2,211 | -2.25% | 73,400 | 514億4371万 | -12.54% | 19.81 | 1.49 |
02/26 | 2,236 | 2,269 | 2,221 | 2,262 | -0.75% | 56,300 | 526億3033万 | -11.15% | 20.27 | 1.52 |
02/25 | 2,300 | 2,312 | 2,257 | 2,279 | -5.04% | 74,900 | 530億2587万 | -11.05% | 20.42 | 1.53 |
02/21 | 2,410 | 2,423 | 2,389 | 2,400 | -1.07% | 51,800 | 558億4120万 | -6.83% | 21.5 | 1.61 |
02/20 | 2,445 | 2,481 | 2,415 | 2,426 | -0.53% | 39,400 | 564億4615万 | -6.19% | 21.73 | 1.63 |
02/19 | 2,421 | 2,481 | 2,414 | 2,439 | +0.79% | 44,000 | 567億4862万 | -5.98% | 21.85 | 1.64 |
02/18 | 2,471 | 2,478 | 2,401 | 2,420 | -1.91% | 56,500 | 563億654万 | -6.99% | 21.68 | 1.63 |
02/17 | 2,483 | 2,490 | 2,449 | 2,467 | -2.61% | 49,300 | 574億10万 | -5.48% | 22.1 | 1.66 |
02/14 | 2,570 | 2,575 | 2,519 | 2,533 | -2.54% | 40,700 | 589億3573万 | -3.1% | 22.69 | 1.7 |
02/13 | 2,629 | 2,649 | 2,578 | 2,599 | -2.26% | 61,100 | 604億7137万 | -0.61% | 23.28 | 1.75 |
02/12 | 2,678 | 2,707 | 2,644 | 2,659 | -0.67% | 129,100 | 618億6740万 | +1.72% | 23.82 | 1.79 |
02/10 | 2,641 | 2,702 | 2,640 | 2,677 | +1.36% | 125,200 | 622億8621万 | +2.72% | 23.98 | 1.8 |
02/07 | 2,601 | 2,716 | 2,601 | 2,641 | -3.54% | 228,600 | 614億4859万 | +1.62% | 23.66 | 1.78 |
02/06 | 2,630 | 2,740 | 2,628 | 2,738 | +5.31% | 82,300 | 637億550万 | +5.55% | 24.53 | 1.84 |
02/05 | 2,603 | 2,620 | 2,593 | 2,600 | +0.58% | 55,100 | 604億9463万 | +0.58% | 23.29 | 1.75 |
02/04 | 2,508 | 2,591 | 2,505 | 2,585 | +3.32% | 32,500 | 601億4563万 | +0.12% | 23.16 | 1.74 |
02/03 | 2,435 | 2,509 | 2,433 | 2,502 | +0.04% | 30,700 | 582億1445万 | -2.99% | 22.42 | 1.68 |
01/31 | 2,489 | 2,535 | 2,475 | 2,501 | -0.28% | 27,300 | 581億9118万 | -3.02% | 22.41 | 1.68 |
01/30 | 2,550 | 2,557 | 2,493 | 2,508 | -3.28% | 51,500 | 583億5405万 | -2.72% | 22.47 | 1.69 |
01/29 | 2,622 | 2,636 | 2,528 | 2,593 | -0.61% | 52,500 | 603億3176万 | +0.58% | 23.23 | 1.74 |
01/28 | 2,627 | 2,644 | 2,602 | 2,609 | -1.17% | 58,300 | 607億404万 | +1.28% | 23.37 | 1.75 |
01/27 | 2,550 | 2,662 | 2,521 | 2,640 | +1.54% | 56,800 | 614億2532万 | +2.56% | 23.65 | 1.77 |
01/24 | 2,640 | 2,640 | 2,593 | 2,600 | -1.78% | 32,500 | 604億9463万 | +1.13% | 23.29 | 1.75 |
01/23 | 2,638 | 2,655 | 2,613 | 2,647 | -0.23% | 31,700 | 615億8819万 | +3.04% | 23.71 | 1.78 |
01/22 | 2,677 | 2,682 | 2,604 | 2,653 | -0.41% | 45,300 | 617億2779万 | +3.47% | 23.77 | 1.78 |
01/21 | 2,670 | 2,726 | 2,643 | 2,664 | +0.15% | 72,000 | 619億8373万 | +4.14% | 23.87 | 1.79 |
01/20 | 2,672 | 2,672 | 2,639 | 2,660 | +0.64% | 39,300 | 618億9066万 | +4.35% | 23.83 | 1.79 |
01/17 | 2,656 | 2,685 | 2,622 | 2,643 | -0.49% | 52,500 | 614億9512万 | +4.14% | 23.68 | 1.78 |
01/16 | 2,619 | 2,660 | 2,611 | 2,656 | +1.41% | 30,000 | 617億9760万 | +5.02% | 23.8 | 1.79 |
01/15 | 2,636 | 2,664 | 2,594 | 2,619 | -0.64% | 62,800 | 609億3671万 | +3.93% | 23.46 | 1.76 |
01/14 | 2,629 | 2,669 | 2,610 | 2,636 | +0.65% | 46,800 | 613億3225万 | +4.77% | 23.62 | 1.77 |
01/10 | 2,595 | 2,620 | 2,548 | 2,619 | +1.55% | 42,300 | 609億3671万 | +4.3% | 23.46 | 1.76 |
01/09 | 2,585 | 2,602 | 2,555 | 2,579 | +1.54% | 22,300 | 600億602万 | +2.87% | 23.11 | 1.73 |
01/08 | 2,570 | 2,570 | 2,475 | 2,540 | -1.36% | 45,900 | 590億9860万 | +1.48% | 22.76 | 1.71 |
01/07 | 2,492 | 2,592 | 2,492 | 2,575 | +4.12% | 51,700 | 599億1296万 | +2.92% | 23.07 | 1.73 |
01/06 | 2,447 | 2,497 | 2,425 | 2,473 | -0.68% | 38,100 | 575億3970万 | -1.04% | 22.16 | 1.66 |
2019 |
12/30 | 2,517 | 2,524 | 2,485 | 2,490 | -1.66% | 27,400 | 579億3525万 | -0.32% | 22.31 | 1.67 |
12/27 | 2,540 | 2,557 | 2,510 | 2,532 | +0.96% | 36,400 | 589億1247万 | +1.32% | 22.68 | 1.7 |
12/26 | 2,534 | 2,540 | 2,468 | 2,508 | -0.36% | 35,700 | 583億5405万 | +0.44% | 22.47 | 1.69 |
12/25 | 2,508 | 2,553 | 2,508 | 2,517 | +0.36% | 24,000 | 585億6346万 | +0.72% | 22.55 | 1.69 |
12/24 | 2,495 | 2,508 | 2,469 | 2,508 | +0.24% | 26,000 | 583億5405万 | +0.68% | 22.47 | 1.69 |
12/23 | 2,517 | 2,544 | 2,492 | 2,502 | +0.85% | 31,100 | 582億1445万 | +0.85% | 22.42 | 1.68 |
12/20 | 2,529 | 2,540 | 2,478 | 2,481 | -0.96% | 37,400 | 577億2584万 | +0.32% | 22.23 | 1.67 |
12/19 | 2,558 | 2,588 | 2,502 | 2,505 | -1.26% | 28,700 | 582億8425万 | +1.66% | 22.44 | 1.68 |
12/18 | 2,570 | 2,571 | 2,519 | 2,537 | -1.59% | 37,600 | 590億2880万 | +3.21% | 22.73 | 1.71 |
12/17 | 2,550 | 2,578 | 2,535 | 2,578 | +1.42% | 38,300 | 599億8276万 | +5.18% | 23.1 | 1.73 |
12/16 | 2,566 | 2,575 | 2,534 | 2,542 | -0.31% | 34,000 | 591億4514万 | +4.05% | 22.77 | 1.71 |
12/13 | 2,563 | 2,573 | 2,533 | 2,550 | +0.63% | 54,100 | 593億3128万 | +4.81% | 22.85 | 1.71 |
12/12 | 2,515 | 2,559 | 2,475 | 2,534 | +1.6% | 66,900 | 589億5900万 | +4.58% | 22.7 | 1.7 |
12/11 | 2,448 | 2,494 | 2,439 | 2,494 | +2.34% | 58,400 | 580億2831万 | +3.14% | 22.34 | 1.68 |
12/10 | 2,410 | 2,459 | 2,385 | 2,437 | +1.71% | 41,100 | 567億209万 | +0.99% | 21.83 | 1.64 |
12/09 | 2,411 | 2,435 | 2,373 | 2,396 | -0.87% | 28,500 | 557億4813万 | -0.54% | 21.47 | 1.61 |
12/06 | 2,439 | 2,467 | 2,408 | 2,417 | -0.9% | 39,000 | 562億3674万 | +0.58% | 21.65 | 1.62 |
12/05 | 2,520 | 2,520 | 2,425 | 2,439 | -2.44% | 41,200 | 567億4862万 | +1.71% | 21.85 | 1.64 |
12/04 | 2,522 | 2,523 | 2,460 | 2,500 | -1.26% | 39,100 | 581億6792万 | +4.56% | 22.4 | 1.68 |
12/03 | 2,500 | 2,550 | 2,477 | 2,532 | +0.88% | 34,600 | 589億1247万 | +6.43% | 22.68 | 1.7 |
12/02 | 2,450 | 2,536 | 2,450 | 2,510 | +1.46% | 65,900 | 584億59万 | +6.09% | 22.49 | 1.69 |
11/29 | 2,509 | 2,509 | 2,460 | 2,474 | -1.36% | 27,400 | 575億6297万 | +5.23% | 22.16 | 1.66 |
11/28 | 2,513 | 2,538 | 2,471 | 2,508 | -0.56% | 44,000 | 583億5405万 | +7.64% | 22.47 | 1.69 |
11/27 | 2,492 | 2,527 | 2,428 | 2,522 | +3.11% | 57,500 | 586億7980万 | +9.22% | 22.59 | 1.7 |
11/26 | 2,500 | 2,517 | 2,444 | 2,446 | -2.16% | 70,400 | 569億1149万 | +6.91% | 21.91 | 1.64 |
11/25 | 2,531 | 2,579 | 2,496 | 2,500 | +0.08% | 37,100 | 581億6792万 | +10.18% | 22.4 | 1.68 |
11/22 | 2,540 | 2,579 | 2,494 | 2,498 | -1.58% | 83,700 | 581億2138万 | +11.07% | 22.38 | 1.68 |
11/21 | 2,315 | 2,543 | 2,314 | 2,538 | +9.63% | 224,400 | 590億5207万 | +14.02% | 22.74 | 1.71 |
11/20 | 2,267 | 2,323 | 2,255 | 2,315 | +1.62% | 39,800 | 538億6349万 | +5.23% | 20.74 | 1.56 |
11/19 | 2,280 | 2,281 | 2,251 | 2,278 | -0.22% | 47,200 | 530億261万 | +4.4% | 20.41 | 1.53 |
11/18 | 2,268 | 2,327 | 2,253 | 2,283 | +0.26% | 97,900 | 531億1894万 | +5.35% | 20.45 | 1.53 |
11/15 | 2,355 | 2,355 | 2,250 | 2,277 | -2.94% | 93,200 | 529億7934万 | +5.86% | 20.4 | 1.53 |
11/14 | 2,351 | 2,375 | 2,331 | 2,346 | -0.47% | 28,700 | 545億8477万 | +9.88% | 21.02 | 1.58 |
11/13 | 2,450 | 2,450 | 2,351 | 2,357 | -0.63% | 70,400 | 548億4071万 | +11.49% | 21.12 | 1.58 |
11/12 | 2,415 | 2,472 | 2,343 | 2,372 | +3.4% | 133,400 | 551億8972万 | +13.28% | 21.25 | 1.59 |
11/11 | 2,300 | 2,330 | 2,286 | 2,294 | -0.82% | 60,600 | 533億7488万 | +10.61% | 20.55 | 1.54 |
11/08 | 2,395 | 2,400 | 2,276 | 2,313 | -3.38% | 102,400 | 538億1696万 | +12.39% | 20.72 | 1.55 |
11/07 | 2,376 | 2,455 | 2,376 | 2,394 | +0.76% | 102,900 | 557億160万 | +17.3% | 21.45 | 1.61 |
11/06 | 2,335 | 2,391 | 2,315 | 2,376 | +2.02% | 93,200 | 552億8279万 | +17.62% | 21.29 | 1.6 |
11/05 | 2,268 | 2,347 | 2,255 | 2,329 | +3.65% | 67,200 | 541億8923万 | +16.51% | 20.87 | 1.57 |
11/01 | 2,268 | 2,292 | 2,234 | 2,247 | -2.56% | 60,500 | 522億8132万 | +13.48% | 20.13 | 1.51 |
10/31 | 2,250 | 2,309 | 2,246 | 2,306 | +2.58% | 99,100 | 536億5409万 | +17.41% | 20.66 | 1.55 |