PER
2019/11/29~2020/04/28
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 |
---|
2024 | 4/1, 株式分割 1→10 |
2020 |
04/28 | 275 | 275 | 267 | 269 | -0.74% | 14,148,000 | 9071億7389万 | +0.71% | 22.24 | 0.66 |
04/27 | 264 | 272 | 263 | 271 | +3.04% | 14,115,000 | 9139億2119万 | +1.46% | 22.4 | 0.67 |
04/24 | 263 | 264 | 259 | 263 | -0.42% | 13,813,000 | 8869億3200万 | -1.54% | 21.74 | 0.65 |
04/23 | 257 | 264 | 257 | 264 | +2.68% | 11,642,000 | 8906億4302万 | -1.12% | 21.83 | 0.65 |
04/22 | 258 | 260 | 255 | 257 | -0.92% | 13,633,000 | 8673億6485万 | -3.71% | 21.26 | 0.63 |
04/21 | 263 | 263 | 258 | 260 | -2.08% | 15,631,000 | 8754億6160万 | -2.81% | 21.46 | 0.64 |
04/20 | 265 | 266 | 263 | 265 | +0.49% | 8,773,000 | 8940億1666万 | -0.75% | 21.91 | 0.65 |
04/17 | 265 | 268 | 260 | 264 | +1.62% | 16,165,000 | 8896億3092万 | -1.24% | 21.81 | 0.65 |
04/16 | 260 | 261 | 257 | 260 | -2.66% | 13,977,000 | 8754億6160万 | -3.17% | 21.46 | 0.64 |
04/15 | 264 | 268 | 262 | 267 | -0.19% | 14,166,000 | 8994億1450万 | -0.89% | 22.05 | 0.66 |
04/14 | 263 | 267 | 259 | 267 | +1.4% | 15,254,000 | 9011億133万 | -1.44% | 22.09 | 0.66 |
04/13 | 266 | 269 | 263 | 263 | -2.23% | 9,078,000 | 8886億1883万 | -3.16% | 21.78 | 0.65 |
04/10 | 266 | 271 | 261 | 269 | +1.78% | 14,939,000 | 9088億6072万 | -2.04% | 22.28 | 0.66 |
04/09 | 263 | 268 | 261 | 265 | +1.65% | 14,947,000 | 8930億457万 | -4.44% | 21.89 | 0.65 |
04/08 | 263 | 264 | 256 | 260 | -1.29% | 22,899,000 | 8784億9788万 | -7% | 21.53 | 0.64 |
04/07 | 267 | 270 | 255 | 264 | +0.65% | 23,544,000 | 8899億6829万 | -6.78% | 21.82 | 0.65 |
04/06 | 253 | 265 | 250 | 262 | +4.26% | 21,605,000 | 8842億3309万 | -8.36% | 21.67 | 0.64 |
04/03 | 251 | 258 | 249 | 251 | +0.16% | 18,234,000 | 8481億3505万 | -13.01% | 20.79 | 0.62 |
04/02 | 254 | 256 | 251 | 251 | -3.57% | 24,513,000 | 8467億8560万 | -14.33% | 20.76 | 0.62 |
04/01 | 269 | 273 | 256 | 260 | -4.76% | 22,963,000 | 8781億6052万 | -12.65% | 21.53 | 0.64 |
03/31 | 282 | 283 | 273 | 273 | -3.09% | 20,962,000 | 9220億1794万 | -9.5% | 10.54 | 0.75 |
03/30 | 281 | 284 | 274 | 282 | -3.36% | 23,165,000 | 9513億6868万 | -7.84% | 10.88 | 0.78 |
03/27 | 291 | 295 | 283 | 292 | +3.11% | 21,285,000 | 9844億3043万 | -5.87% | 11.26 | 0.8 |
03/26 | 286 | 286 | 277 | 283 | -4.46% | 26,434,000 | 9547億4233万 | -9.58% | 10.92 | 0.78 |
03/25 | 286 | 297 | 282 | 296 | +7.51% | 24,292,000 | 9992億7448万 | -6.56% | 11.43 | 0.82 |
03/24 | 271 | 277 | 264 | 276 | +2.88% | 24,732,000 | 9294億3997万 | -14.17% | 10.63 | 0.76 |
03/23 | 268 | 270 | 261 | 268 | +5.89% | 31,059,000 | 9034億6288万 | -17.6% | 10.33 | 0.74 |
03/19 | 265 | 266 | 252 | 253 | -2.73% | 29,053,000 | 8531億9553万 | -23.36% | 9.76 | 0.7 |
03/18 | 269 | 272 | 260 | 260 | -2.95% | 31,261,000 | 8771億4843万 | -22.62% | 10.03 | 0.72 |
03/17 | 256 | 270 | 252 | 268 | +3.52% | 29,074,000 | 9038億24万 | -21.67% | 10.33 | 0.74 |
03/16 | 268 | 270 | 258 | 259 | -2.27% | 22,699,000 | 8731億5万 | -25.42% | 9.98 | 0.71 |
03/13 | 263 | 275 | 257 | 265 | -6.3% | 40,408,000 | 8933億4194万 | -24.99% | 10.21 | 0.73 |
03/12 | 290 | 293 | 280 | 283 | -4.82% | 28,923,000 | 9533億9287万 | -21.28% | 10.9 | 0.78 |
03/11 | 298 | 306 | 296 | 297 | -0.84% | 24,962,000 | 1兆16億 | -18.21% | 11.45 | 0.82 |
03/10 | 298 | 301 | 289 | 299 | -1.19% | 36,688,000 | 1兆100億 | -18.64% | 11.55 | 0.83 |
03/09 | 314 | 314 | 302 | 303 | -6.42% | 23,921,000 | 1兆222億 | -18.55% | 11.69 | 0.84 |
03/06 | 327 | 328 | 323 | 324 | -3.26% | 17,998,000 | 1兆923億 | -13.88% | 12.49 | 0.89 |
03/05 | 334 | 336 | 333 | 335 | +0.24% | 11,876,000 | 1兆1291億 | -11.69% | 12.91 | 0.92 |
03/04 | 330 | 336 | 328 | 334 | -0.6% | 16,508,000 | 1兆1264億 | -12.59% | 12.88 | 0.92 |
03/03 | 344 | 345 | 336 | 336 | -1.03% | 17,740,000 | 1兆1332億 | -12.75% | 12.96 | 0.93 |
03/02 | 337 | 343 | 333 | 339 | -0.73% | 20,090,000 | 1兆1450億 | -12.53% | 13.09 | 0.94 |
02/28 | 345 | 346 | 339 | 342 | -2.95% | 30,161,000 | 1兆1534億 | -12.56% | 13.19 | 0.94 |
02/27 | 358 | 358 | 351 | 352 | -2.65% | 16,526,000 | 1兆1885億 | -10.81% | 13.59 | 0.97 |
02/26 | 361 | 363 | 359 | 362 | -0.85% | 13,318,000 | 1兆2209億 | -9.07% | 13.96 | 1 |
02/25 | 361 | 368 | 359 | 365 | -3.13% | 17,780,000 | 1兆2313億 | -8.75% | 14.08 | 1.01 |
02/21 | 376 | 381 | 375 | 377 | +0.16% | 11,721,000 | 1兆2711億 | -6.5% | 14.53 | 1.04 |
02/20 | 383 | 385 | 376 | 376 | -0.69% | 13,421,000 | 1兆2691億 | -7.11% | 14.51 | 1.04 |
02/19 | 381 | 383 | 377 | 379 | -1.3% | 13,751,000 | 1兆2779億 | -6.93% | 14.61 | 1.04 |
02/18 | 385 | 387 | 383 | 384 | -0.85% | 9,472,000 | 1兆2948億 | -6.16% | 14.8 | 1.06 |
02/17 | 385 | 388 | 383 | 387 | +0.08% | 11,183,000 | 1兆3059億 | -5.82% | 14.93 | 1.07 |
02/14 | 388 | 389 | 384 | 387 | -1.53% | 16,372,000 | 1兆3049億 | -6.12% | 14.92 | 1.07 |
02/13 | 393 | 394 | 389 | 393 | -0.15% | 13,152,000 | 1兆3251億 | -5.12% | 15.15 | 1.08 |
02/12 | 398 | 400 | 392 | 393 | -2.26% | 18,931,000 | 1兆3271億 | -5.2% | 15.17 | 1.09 |
02/10 | 399 | 403 | 397 | 403 | +0.4% | 10,286,000 | 1兆3578億 | -3.48% | 15.53 | 1.11 |
02/07 | 410 | 412 | 400 | 401 | -2.93% | 20,924,000 | 1兆3524億 | -3.86% | 15.46 | 1.11 |
02/06 | 411 | 422 | 404 | 413 | +2.28% | 21,999,000 | 1兆3933億 | -1.43% | 15.93 | 1.14 |
02/05 | 404 | 406 | 403 | 404 | +0.67% | 9,130,000 | 1兆3622億 | -3.63% | 15.58 | 1.11 |
02/04 | 400 | 402 | 398 | 401 | +0.05% | 8,598,000 | 1兆3531億 | -4.5% | 15.47 | 1.11 |
02/03 | 397 | 403 | 396 | 401 | -0.37% | 9,128,000 | 1兆3524億 | -4.77% | 15.46 | 1.11 |
01/31 | 404 | 407 | 402 | 402 | +0.27% | 10,839,000 | 1兆3575億 | -4.87% | 15.52 | 1.11 |
01/30 | 405 | 406 | 399 | 401 | -1.47% | 10,774,000 | 1兆3538億 | -5.35% | 15.48 | 1.11 |
01/29 | 408 | 409 | 405 | 407 | +0.59% | 7,919,000 | 1兆3740億 | -4.16% | 15.71 | 1.12 |
01/28 | 407 | 408 | 404 | 405 | -1.44% | 10,036,000 | 1兆3659億 | -4.73% | 15.62 | 1.12 |
01/27 | 412 | 414 | 409 | 411 | -1.86% | 8,623,000 | 1兆3858億 | -3.57% | 15.85 | 1.13 |
01/24 | 418 | 420 | 417 | 419 | +0.72% | 5,772,000 | 1兆4122億 | -1.97% | 16.15 | 1.15 |
01/23 | 420 | 422 | 415 | 416 | -2.49% | 14,159,000 | 1兆4020億 | -2.67% | 16.03 | 1.15 |
01/22 | 426 | 427 | 425 | 426 | -0.7% | 8,016,000 | 1兆4378億 | -0.19% | 16.44 | 1.18 |
01/21 | 431 | 432 | 428 | 429 | -0.09% | 6,479,000 | 1兆4479億 | +0.52% | 16.56 | 1.18 |
01/20 | 429 | 431 | 428 | 430 | +0.68% | 4,907,000 | 1兆4493億 | +0.85% | 16.57 | 1.19 |
01/17 | 423 | 427 | 422 | 427 | +0.76% | 8,772,000 | 1兆4395億 | +0.16% | 16.46 | 1.18 |
01/16 | 431 | 431 | 423 | 424 | -0.21% | 11,791,000 | 1兆4287億 | -0.59% | 16.34 | 1.17 |
01/15 | 427 | 427 | 422 | 424 | -1.3% | 9,845,000 | 1兆4317億 | -0.38% | 16.37 | 1.17 |
01/14 | 431 | 432 | 428 | 430 | -0.09% | 9,489,000 | 1兆4506億 | +0.94% | 16.59 | 1.19 |
01/10 | 430 | 432 | 429 | 430 | +0.7% | 7,198,000 | 1兆4520億 | +1.03% | 16.6 | 1.19 |
01/09 | 430 | 431 | 426 | 427 | -0.23% | 11,739,000 | 1兆4418億 | +0.33% | 16.49 | 1.18 |
01/08 | 427 | 431 | 425 | 428 | -0.3% | 10,126,000 | 1兆4452億 | +0.8% | 16.53 | 1.18 |
01/07 | 424 | 430 | 424 | 430 | +0.99% | 9,073,000 | 1兆4496億 | +1.11% | 16.58 | 1.19 |
01/06 | 421 | 426 | 420 | 426 | +0.16% | 11,951,000 | 1兆4354億 | +0.12% | 16.41 | 1.17 |
2019 |
12/30 | 429 | 429 | 425 | 425 | -1.85% | 8,760,000 | 1兆4331億 | -0.28% | 16.39 | 1.17 |
12/27 | 434 | 435 | 432 | 433 | +0.86% | 8,071,000 | 1兆4601億 | +1.6% | 16.69 | 1.19 |
12/26 | 427 | 429 | 426 | 429 | +0.54% | 5,612,000 | 1兆4476億 | +0.73% | 16.55 | 1.18 |
12/25 | 430 | 430 | 426 | 427 | -0.67% | 4,083,000 | 1兆4398億 | +0.19% | 16.46 | 1.18 |
12/24 | 432 | 432 | 428 | 430 | +0.37% | 6,890,000 | 1兆4496億 | +0.87% | 16.58 | 1.19 |
12/23 | 432 | 432 | 427 | 428 | +0.07% | 10,550,000 | 1兆4442億 | +0.73% | 16.51 | 1.18 |
12/20 | 429 | 432 | 427 | 428 | -0.4% | 13,379,000 | 1兆4432億 | +0.42% | 16.5 | 1.18 |
12/19 | 423 | 430 | 422 | 430 | +1.27% | 14,991,000 | 1兆4489億 | +0.82% | 16.57 | 1.18 |
12/18 | 424 | 426 | 421 | 424 | +0.66% | 15,267,000 | 1兆4307億 | -0.45% | 16.36 | 1.17 |
12/17 | 426 | 426 | 420 | 421 | -0.57% | 11,264,000 | 1兆4213億 | -1.33% | 16.25 | 1.16 |
12/16 | 422 | 425 | 422 | 424 | -0.21% | 6,833,000 | 1兆4294億 | -0.77% | 16.34 | 1.17 |
12/13 | 428 | 430 | 425 | 425 | +1.6% | 19,127,000 | 1兆4324億 | -0.79% | 16.38 | 1.17 |
12/12 | 420 | 420 | 417 | 418 | -0.81% | 11,198,000 | 1兆4098億 | -2.59% | 16.12 | 1.15 |
12/11 | 424 | 424 | 420 | 421 | -0.73% | 10,098,000 | 1兆4213億 | -1.79% | 16.25 | 1.16 |
12/10 | 427 | 428 | 424 | 424 | -0.86% | 9,618,000 | 1兆4317億 | -1.3% | 16.37 | 1.17 |
12/09 | 428 | 429 | 426 | 428 | +0.82% | 8,694,000 | 1兆4442億 | -0.67% | 16.51 | 1.18 |
12/06 | 429 | 429 | 423 | 425 | -0.52% | 7,436,000 | 1兆4324億 | -1.48% | 16.38 | 1.17 |
12/05 | 425 | 428 | 423 | 427 | +1.14% | 14,872,000 | 1兆4398億 | -1.2% | 16.46 | 1.18 |
12/04 | 417 | 423 | 417 | 422 | +0.05% | 8,835,000 | 1兆4236億 | -2.31% | 16.28 | 1.16 |
12/03 | 415 | 424 | 414 | 422 | -0.61% | 11,848,000 | 1兆4230億 | -2.81% | 16.27 | 1.16 |
12/02 | 422 | 426 | 422 | 424 | +1.34% | 12,311,000 | 1兆4317億 | -2.21% | 16.37 | 1.17 |
11/29 | 428 | 428 | 418 | 419 | -2.08% | 13,496,000 | 1兆4128億 | -3.72% | 16.15 | 1.16 |