PER
2020/02/05~2020/07/02
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 |
---|
2022 | 9/1, 株式分割 1→3 |
2020 |
07/02 | 637 | 651 | 621 | 622 | -2.41% | 260,700 | 247億5694万 | -2.71% | 9.98 | 3.3 |
07/01 | 632 | 649 | 631 | 637 | +1.65% | 299,400 | 253億6756万 | -0.31% | 10.22 | 3.38 |
06/30 | 656 | 665 | 627 | 627 | -5.39% | 269,700 | 249億5606万 | -1.78% | 10.06 | 3.32 |
06/29 | 678 | 681 | 654 | 662 | -3.31% | 277,500 | 263億7643万 | +3.81% | 10.63 | 3.51 |
06/26 | 665 | 685 | 664 | 685 | +4.26% | 256,200 | 272億7909万 | +7.54% | 10.99 | 3.63 |
06/25 | 664 | 664 | 648 | 657 | -1.3% | 180,900 | 261億6403万 | +3.63% | 10.54 | 3.48 |
06/24 | 678 | 678 | 659 | 666 | -2.49% | 135,900 | 265億917万 | +5.33% | 10.68 | 3.53 |
06/23 | 673 | 687 | 664 | 683 | +2.2% | 275,400 | 271億8617万 | +8.36% | 10.96 | 3.62 |
06/22 | 667 | 689 | 664 | 668 | +0.91% | 414,300 | 266億209万 | +6.71% | 10.72 | 3.54 |
06/19 | 645 | 662 | 642 | 662 | +4.42% | 302,400 | 263億6315万 | +6.26% | 10.62 | 3.51 |
06/18 | 631 | 636 | 622 | 634 | +0.32% | 155,100 | 252億4809万 | +2.42% | 10.18 | 3.36 |
06/17 | 621 | 642 | 621 | 632 | +3.38% | 312,300 | 251億6845万 | +2.43% | 10.14 | 3.35 |
06/16 | 590 | 613 | 590 | 611 | +4.98% | 151,500 | 243億4543万 | -0.6% | 9.81 | 3.24 |
06/15 | 601 | 602 | 581 | 582 | -3.85% | 250,500 | 231億9055万 | -5.31% | 9.35 | 3.09 |
06/12 | 584 | 607 | 581 | 606 | -1.25% | 229,500 | 241億1976万 | -1.52% | 9.72 | 3.21 |
06/11 | 632 | 643 | 612 | 613 | -5.01% | 206,100 | 244億2508万 | -0.27% | 9.84 | 3.25 |
06/10 | 645 | 648 | 634 | 646 | -0.46% | 223,800 | 257億1270万 | +5.33% | 10.36 | 3.42 |
06/09 | 656 | 656 | 634 | 649 | -0.31% | 187,800 | 258億3217万 | +6.16% | 10.41 | 3.44 |
06/08 | 626 | 653 | 624 | 651 | +4.61% | 343,200 | 259億1182万 | +6.84% | 10.44 | 3.45 |
06/05 | 631 | 631 | 611 | 622 | -1.37% | 220,500 | 247億7021万 | +2.81% | 9.98 | 3.3 |
06/04 | 611 | 635 | 610 | 631 | +5.7% | 420,300 | 251億1535万 | +4.94% | 10.12 | 3.34 |
06/03 | 618 | 630 | 584 | 597 | -4.12% | 699,900 | 237億6135万 | -0.06% | 9.58 | 3.16 |
06/02 | 650 | 650 | 621 | 622 | -4.01% | 400,500 | 247億8349万 | +4.95% | 9.99 | 3.3 |
06/01 | 634 | 659 | 623 | 648 | -0.51% | 447,900 | 258億1890万 | +10.26% | 10.41 | 3.44 |
05/29 | 654 | 673 | 645 | 652 | +3.22% | 575,400 | 259億5164万 | +12.16% | 10.46 | 3.46 |
05/28 | 626 | 647 | 617 | 631 | +0.85% | 376,500 | 251億4190万 | +9.61% | 10.13 | 3.35 |
05/27 | 620 | 630 | 615 | 626 | +0.21% | 197,700 | 249億2951万 | +9.82% | 10.05 | 3.32 |
05/26 | 633 | 634 | 615 | 625 | -0.74% | 230,700 | 248億7641万 | +10.56% | 10.03 | 3.31 |
05/25 | 617 | 630 | 616 | 629 | +3.74% | 178,200 | 250億6225万 | +12.58% | 10.1 | 3.34 |
05/22 | 606 | 607 | 595 | 607 | +0.05% | 144,300 | 241億5959万 | +9.51% | 9.74 | 3.22 |
05/21 | 610 | 612 | 598 | 606 | -0.55% | 143,700 | 241億4631万 | +10.24% | 9.73 | 3.22 |
05/20 | 597 | 610 | 588 | 610 | +1.72% | 107,700 | 242億7906万 | +11.66% | 9.78 | 3.23 |
05/19 | 590 | 607 | 588 | 599 | +3.39% | 204,900 | 238億6755万 | +10.58% | 9.62 | 3.18 |
05/18 | 564 | 580 | 561 | 580 | +2.23% | 143,100 | 230億8435万 | +7.74% | 9.3 | 3.07 |
05/15 | 579 | 580 | 557 | 567 | -1.39% | 204,000 | 225億7992万 | +6.18% | 9.1 | 3.01 |
05/14 | 596 | 596 | 572 | 575 | -4.59% | 262,200 | 228億9851万 | +8.9% | 9.23 | 3.05 |
05/13 | 593 | 604 | 584 | 603 | +0.89% | 346,200 | 240億29万 | +15.23% | 9.67 | 3.2 |
05/12 | 582 | 600 | 579 | 597 | +1.24% | 190,800 | 237億8790万 | +15.54% | 9.59 | 3.17 |
05/11 | 597 | 597 | 584 | 590 | +0.28% | 323,700 | 234億9586万 | +15.01% | 9.47 | 3.13 |
05/08 | 592 | 593 | 577 | 588 | +1.26% | 330,000 | 234億2949万 | +15.13% | 9.44 | 3.12 |
05/07 | 576 | 587 | 574 | 581 | +0.58% | 162,900 | 231億3745万 | +14.37% | 9.32 | 3.08 |
05/01 | 582 | 583 | 569 | 578 | -3.62% | 256,200 | 230億470万 | +14.39% | 9.27 | 3.06 |
04/30 | 578 | 611 | 569 | 599 | +8.12% | 1,140,900 | 238億6755万 | +19.15% | 9.62 | 3.18 |
04/28 | 554 | 556 | 538 | 554 | +2.46% | 307,800 | 220億7549万 | +11.09% | 8.9 | 2.94 |
04/27 | 539 | 553 | 524 | 541 | +5.6% | 402,300 | 215億4451万 | +9.29% | 8.68 | 2.87 |
04/24 | 520 | 520 | 504 | 512 | -0.07% | 243,900 | 204億290万 | +4.77% | 8.22 | 2.72 |
04/23 | 501 | 516 | 497 | 513 | +5.7% | 403,800 | 204億1618万 | +5.92% | 8.23 | 2.72 |
04/22 | 485 | 496 | 474 | 485 | -0.82% | 375,900 | 193億1439万 | +0.83% | 7.78 | 2.57 |
04/21 | 508 | 516 | 486 | 489 | -3.36% | 381,000 | 194億914万 | +1.88% | 7.82 | 2.58 |
04/20 | 503 | 507 | 484 | 506 | +2.43% | 337,200 | 200億8389万 | +5.64% | 8.09 | 2.67 |
04/17 | 504 | 506 | 491 | 494 | -1.27% | 288,000 | 196億760万 | +3.56% | 7.9 | 2.61 |
04/16 | 496 | 510 | 488 | 500 | +3.73% | 436,200 | 198億5898万 | +4.89% | 8 | 2.64 |
04/15 | 504 | 504 | 481 | 482 | -3.53% | 503,400 | 191億4453万 | +0.91% | 7.71 | 2.55 |
04/14 | 480 | 502 | 472 | 500 | +2.32% | 323,100 | 198億4575万 | +3.95% | 8 | 2.64 |
04/13 | 500 | 508 | 487 | 489 | -4.56% | 288,900 | 193億9591万 | +1.38% | 7.82 | 2.58 |
04/10 | 517 | 517 | 488 | 512 | -2.41% | 389,100 | 203億2204万 | +5.35% | 8.19 | 2.71 |
04/09 | 504 | 525 | 497 | 525 | +8.33% | 634,200 | 208億2480万 | +6.86% | 8.39 | 2.77 |
04/08 | 477 | 488 | 452 | 484 | +1.47% | 449,400 | 192億2391万 | -1.76% | 7.75 | 2.56 |
04/07 | 469 | 489 | 460 | 477 | +11.27% | 572,100 | 189億4607万 | -3.96% | 7.63 | 2.52 |
04/06 | 426 | 437 | 408 | 429 | -2.28% | 944,100 | 170億2765万 | -14.71% | 6.86 | 2.27 |
04/03 | 481 | 487 | 437 | 439 | -5.12% | 707,400 | 174億2456万 | -13.58% | 7.02 | 2.32 |
04/02 | 487 | 491 | 463 | 463 | -5.71% | 552,900 | 183億6393万 | -9.99% | 7.4 | 2.45 |
04/01 | 527 | 534 | 485 | 491 | -9.19% | 552,600 | 194億7529万 | -5.82% | 7.85 | 2.59 |
03/31 | 518 | 549 | 511 | 540 | +7.07% | 648,000 | 214億4664万 | +2.53% | 14.05 | 3.93 |
03/30 | 495 | 518 | 485 | 505 | -3.38% | 649,500 | 200億3097万 | -5.32% | 13.12 | 3.67 |
03/27 | 533 | 541 | 514 | 522 | +0.06% | 570,900 | 207億3219万 | -3.27% | 13.58 | 3.8 |
03/26 | 500 | 539 | 488 | 522 | +2.89% | 935,400 | 207億1896万 | -4.57% | 13.57 | 3.8 |
03/25 | 523 | 523 | 484 | 507 | +12.91% | 725,700 | 201億3682万 | -8.42% | 13.19 | 3.69 |
03/24 | 429 | 458 | 417 | 449 | +14.24% | 649,200 | 178億3471万 | -19.76% | 11.68 | 3.27 |
03/23 | 378 | 395 | 378 | 393 | +1.46% | 734,400 | 156億727万 | -31.12% | 10.28 | 2.87 |
03/19 | 449 | 453 | 386 | 388 | -12.62% | 949,800 | 153億8241万 | -33.62% | 10.13 | 2.83 |
03/18 | 472 | 490 | 443 | 444 | -3.62% | 519,300 | 176億447万 | -25.68% | 11.59 | 3.24 |
03/17 | 423 | 470 | 423 | 460 | +0.8% | 645,000 | 182億6579万 | -24.16% | 12.03 | 3.36 |
03/16 | 465 | 495 | 453 | 457 | -0.8% | 551,700 | 181億2030万 | -25.75% | 11.93 | 3.34 |
03/13 | 438 | 464 | 413 | 460 | -6.5% | 1,113,300 | 182億6579万 | -26.35% | 12.03 | 3.36 |
03/12 | 495 | 525 | 485 | 492 | -5.26% | 755,100 | 195億3554万 | -22.34% | 12.86 | 3.6 |
03/11 | 558 | 578 | 520 | 520 | -6.37% | 597,300 | 206億2011万 | -19.06% | 13.58 | 3.8 |
03/10 | 500 | 560 | 500 | 555 | +3.8% | 663,000 | 220億2212万 | -14.35% | 14.5 | 4.06 |
03/09 | 553 | 564 | 528 | 535 | -9.02% | 899,400 | 212億1530万 | -18.12% | 13.97 | 3.91 |
03/06 | 602 | 611 | 584 | 588 | -4.91% | 434,700 | 233億1831万 | -10.82% | 15.35 | 4.29 |
03/05 | 622 | 625 | 606 | 618 | +4.04% | 660,000 | 245億2193万 | -6.79% | 16.15 | 4.52 |
03/04 | 580 | 602 | 577 | 594 | +1.31% | 396,900 | 235億6962万 | -10.81% | 15.52 | 4.34 |
03/03 | 618 | 633 | 586 | 586 | -3.51% | 538,500 | 232億6541万 | -12.49% | 15.32 | 4.28 |
03/02 | 580 | 616 | 575 | 608 | +6.92% | 743,100 | 241億1190万 | -10.11% | 15.88 | 4.44 |
02/28 | 562 | 585 | 554 | 568 | -4.48% | 1,125,300 | 225億5118万 | -16.54% | 14.85 | 4.15 |
02/27 | 620 | 621 | 590 | 595 | -5.56% | 682,200 | 236億930万 | -13.64% | 15.54 | 4.35 |
02/26 | 636 | 640 | 617 | 630 | -2.58% | 612,600 | 249億9808万 | -9.22% | 16.46 | 4.6 |
02/25 | 634 | 657 | 631 | 647 | -4.9% | 666,000 | 256億5941万 | -7.22% | 16.89 | 4.72 |
02/21 | 683 | 687 | 675 | 680 | -0.92% | 270,000 | 269億8206万 | -2.86% | 17.77 | 4.97 |
02/20 | 708 | 710 | 685 | 686 | -2.37% | 245,100 | 272億1400万 | -2.09% | 17.92 | 5.01 |
02/19 | 693 | 715 | 693 | 703 | +1.01% | 356,700 | 278億7486万 | 0% | 18.35 | 5.13 |
02/18 | 660 | 713 | 659 | 696 | +6.15% | 1,241,100 | 275億9730万 | -1.28% | 18.17 | 5.08 |
02/17 | 730 | 730 | 653 | 656 | -8.64% | 1,542,600 | 259億9803万 | -7.39% | 17.12 | 4.79 |
02/14 | 718 | 725 | 710 | 718 | +0.33% | 586,200 | 284億5641万 | +0.8% | 18.74 | 5.24 |
02/13 | 707 | 717 | 701 | 715 | +1.56% | 270,600 | 283億6389万 | +0.19% | 18.67 | 5.22 |
02/12 | 695 | 707 | 688 | 704 | +1.39% | 204,000 | 279億2773万 | -1.77% | 18.39 | 5.14 |
02/10 | 686 | 702 | 680 | 695 | +2.26% | 324,600 | 275億4443万 | -3.38% | 18.14 | 5.07 |
02/07 | 696 | 696 | 675 | 679 | -1.74% | 213,900 | 269億3644万 | -6.04% | 17.74 | 4.96 |
02/06 | 706 | 706 | 691 | 691 | -0.24% | 264,600 | 274億1226万 | -4.91% | 18.05 | 5.05 |
02/05 | 701 | 703 | 691 | 693 | +0.43% | 276,600 | 274億7835万 | -5.07% | 18.09 | 5.06 |