PER
2019/05/20~2020/04/28
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 |
---|
2020 |
04/28 | 1,661 | 1,661 | 1,585 | 1,585 | -6.05% | 300 | 84億50万 | -4.98% | 11.23 | 0.76 |
04/27 | 1,660 | 1,687 | 1,660 | 1,687 | +1.63% | 400 | 89億4110万 | +0.84% | 11.96 | 0.81 |
04/24 | 1,660 | 1,677 | 1,660 | 1,660 | +1.16% | 700 | 87億9800万 | -1.13% | 11.76 | 0.8 |
04/23 | 1,670 | 1,670 | 1,641 | 1,641 | -2.26% | 200 | 86億9730万 | -2.5% | 11.63 | 0.79 |
04/22 | 1,640 | 1,680 | 1,640 | 1,679 | -1.29% | 400 | 88億9870万 | -0.65% | 11.9 | 0.81 |
04/21 | 1,754 | 1,754 | 1,661 | 1,701 | -3.02% | 2,600 | 90億1530万 | +0.35% | 12.05 | 0.82 |
04/20 | 1,760 | 1,760 | 1,754 | 1,754 | +7.61% | 1,200 | 92億9620万 | +3.06% | 12.43 | 0.84 |
04/17 | 1,747 | 1,747 | 1,630 | 1,630 | -9.94% | 200 | 86億3900万 | -4.34% | 11.55 | 0.78 |
04/16 | 1,810 | 1,810 | 1,810 | 1,810 | +6.47% | 1,000 | 95億9300万 | +5.54% | 12.83 | 0.87 |
04/14 | 1,700 | 1,725 | 1,700 | 1,700 | +3.03% | 300 | 90億1000万 | -1.05% | 12.05 | 0.82 |
04/13 | 1,650 | 1,650 | 1,650 | 1,650 | -0.9% | 100 | 87億4500万 | -4.35% | 11.69 | 0.79 |
04/10 | 1,689 | 1,689 | 1,665 | 1,665 | -5.88% | 200 | 88億2450万 | -4.03% | 11.8 | 0.8 |
04/09 | 1,740 | 1,769 | 1,740 | 1,769 | +2.25% | 600 | 93億7570万 | +1.43% | 12.54 | 0.85 |
04/08 | 1,730 | 1,730 | 1,730 | 1,730 | +0.29% | 100 | 91億6900万 | -1.03% | 12.26 | 0.83 |
04/07 | 1,650 | 1,725 | 1,650 | 1,725 | +7.08% | 300 | 91億4250万 | -1.6% | 12.22 | 0.83 |
04/06 | 1,611 | 1,611 | 1,611 | 1,611 | +0.56% | 100 | 85億3830万 | -8.26% | 11.42 | 0.77 |
04/03 | 1,602 | 1,602 | 1,602 | 1,602 | -6.86% | 100 | 84億9060万 | -9.24% | 11.35 | 0.77 |
04/01 | 1,720 | 1,720 | 1,720 | 1,720 | +0.06% | 200 | 91億1600万 | -3.1% | 12.19 | 0.83 |
03/31 | 1,690 | 1,719 | 1,690 | 1,719 | +4.82% | 200 | 91億1070万 | -3.37% | 12.18 | 0.83 |
03/26 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 200 | 86億9200万 | -8.07% | 11.62 | 0.79 |
03/25 | 1,600 | 1,600 | 1,600 | 1,600 | +5.26% | 300 | 84億8000万 | -10.66% | 11.34 | 0.77 |
03/24 | 1,520 | 1,520 | 1,520 | 1,520 | -1.81% | 100 | 80億5600万 | -15.56% | 10.77 | 0.73 |
03/23 | 1,548 | 1,548 | 1,548 | 1,548 | -7.75% | 100 | 82億440万 | -14.76% | 10.97 | 0.74 |
03/19 | 1,678 | 1,678 | 1,678 | 1,678 | -0.12% | 100 | 88億9340万 | -8.26% | 11.89 | 0.81 |
03/18 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 200 | 89億400万 | -8.6% | 11.91 | 0.81 |
03/09 | 1,720 | 1,720 | 1,700 | 1,700 | -7.61% | 400 | 90億1000万 | -7.86% | 12.05 | 0.82 |
03/03 | 1,840 | 1,840 | 1,840 | 1,840 | +4.49% | 100 | 97億5200万 | -0.59% | 13.04 | 0.88 |
03/02 | 1,761 | 1,761 | 1,761 | 1,761 | -2.55% | 200 | 93億3330万 | -4.91% | 12.48 | 0.85 |
02/28 | 1,807 | 1,807 | 1,807 | 1,807 | 0% | 200 | 95億7710万 | -2.85% | 12.81 | 0.87 |
02/21 | 1,807 | 1,807 | 1,807 | 1,807 | -3.88% | 100 | 95億7710万 | -3.16% | 12.81 | 0.87 |
02/20 | 1,858 | 1,898 | 1,858 | 1,880 | +3.41% | 300 | 99億6400万 | +0.48% | 13.32 | 0.9 |
02/19 | 1,818 | 1,818 | 1,818 | 1,818 | -4.21% | 100 | 96億3540万 | -2.88% | 12.88 | 0.87 |
02/18 | 1,898 | 1,898 | 1,898 | 1,898 | +0.96% | 200 | 100億5940万 | +1.23% | 13.45 | 0.91 |
02/13 | 1,898 | 1,898 | 1,880 | 1,880 | -0.21% | 300 | 99億6400万 | +0.32% | 13.32 | 0.9 |
02/12 | 1,884 | 1,884 | 1,884 | 1,884 | -0.05% | 300 | 99億8520万 | +0.69% | 13.35 | 0.9 |
01/31 | 1,885 | 1,885 | 1,885 | 1,885 | -0.11% | 100 | 99億9050万 | +0.91% | 13.36 | 0.9 |
01/22 | 1,847 | 1,887 | 1,847 | 1,887 | 0% | 400 | 100億110万 | +1.02% | 13.37 | 0.91 |
01/20 | 1,879 | 1,887 | 1,879 | 1,887 | +2.61% | 400 | 100億110万 | +1.23% | 13.37 | 0.91 |
01/17 | 1,839 | 1,839 | 1,839 | 1,839 | +0.99% | 100 | 97億4670万 | -1.45% | 13.03 | 0.88 |
01/14 | 1,821 | 1,821 | 1,821 | 1,821 | -0.22% | 200 | 96億5130万 | -2.67% | 12.91 | 0.87 |
01/09 | 1,825 | 1,825 | 1,825 | 1,825 | -1.88% | 100 | 96億7250万 | -2.72% | 12.93 | 0.88 |
01/07 | 1,860 | 1,860 | 1,860 | 1,860 | +2.2% | 100 | 98億5800万 | -1.01% | 13.18 | 0.89 |
2019 |
12/18 | 1,860 | 1,860 | 1,820 | 1,820 | -0.6% | 200 | 96億4600万 | -3.4% | 12.9 | 0.87 |
12/17 | 1,831 | 1,831 | 1,831 | 1,831 | 0% | 100 | 97億430万 | -3.12% | 12.98 | 0.88 |
12/16 | 1,831 | 1,831 | 1,831 | 1,831 | +0.6% | 100 | 97億430万 | -3.53% | 12.98 | 0.88 |
12/13 | 1,941 | 1,941 | 1,790 | 1,820 | -4.26% | 3,200 | 96億4600万 | -4.56% | 12.9 | 0.87 |
12/12 | 1,901 | 1,901 | 1,901 | 1,901 | +0.53% | 100 | 100億7530万 | -0.68% | 13.47 | 0.91 |
12/11 | 1,891 | 1,891 | 1,891 | 1,891 | 0% | 300 | 100億2230万 | -1.51% | 13.4 | 0.91 |
12/10 | 1,891 | 1,891 | 1,891 | 1,891 | +2.16% | 100 | 100億2230万 | -1.72% | 13.4 | 0.91 |
12/09 | 1,851 | 1,851 | 1,851 | 1,851 | -0.91% | 100 | 98億1030万 | -3.79% | 13.12 | 0.89 |
12/04 | 1,868 | 1,868 | 1,868 | 1,868 | 0% | 200 | 99億40万 | -3.11% | 13.24 | 0.9 |
12/02 | 1,948 | 1,948 | 1,868 | 1,868 | -4.21% | 500 | 127億568万 | -3.81% | 13.24 | 0.9 |
11/27 | 1,950 | 1,950 | 1,948 | 1,950 | 0% | 400 | 132億6343万 | -0.05% | 13.82 | 0.94 |
11/26 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | 132億6343万 | -0.1% | 13.82 | 0.94 |
11/25 | 2,050 | 2,050 | 1,950 | 1,950 | +2.74% | 800 | 132億6343万 | -0.36% | 13.82 | 0.94 |
11/19 | 1,898 | 1,898 | 1,898 | 1,898 | +1.06% | 200 | 129億974万 | -3.11% | 13.45 | 0.91 |
11/18 | 1,878 | 1,878 | 1,878 | 1,878 | 0% | 100 | 127億7370万 | -4.13% | 13.31 | 0.9 |
11/15 | 1,878 | 1,878 | 1,878 | 1,878 | +3.99% | 100 | 127億7370万 | -4.28% | 13.31 | 0.9 |
11/14 | 1,806 | 1,806 | 1,806 | 1,806 | -0.82% | 100 | 122億8397万 | -8% | 12.8 | 0.87 |
11/06 | 1,821 | 1,821 | 1,821 | 1,821 | -2.98% | 100 | 123億8600万 | -7.33% | 12.91 | 0.87 |
11/01 | 1,877 | 1,877 | 1,877 | 1,877 | +4.34% | 100 | 127億6690万 | -4.33% | 13.3 | 0.9 |
10/29 | 1,799 | 1,799 | 1,799 | 1,799 | -6.25% | 1,000 | 122億3636万 | -8.17% | 12.75 | 0.86 |
10/24 | 1,919 | 1,919 | 1,919 | 1,919 | -2.98% | 100 | 130億5257万 | -1.84% | 13.6 | 0.92 |
10/21 | 1,978 | 1,978 | 1,978 | 1,978 | +2.06% | 100 | 134億5388万 | +1.54% | 14.02 | 0.95 |
10/18 | 1,938 | 1,938 | 1,938 | 1,938 | +2.11% | 100 | 131億8181万 | -0.31% | 13.73 | 0.93 |
10/10 | 1,898 | 1,898 | 1,898 | 1,898 | -4.04% | 200 | 129億974万 | -2.06% | 13.45 | 0.91 |
10/02 | 1,978 | 1,978 | 1,978 | 1,978 | 0% | 100 | 134億5388万 | +2.54% | 14.02 | 0.95 |
09/26 | 1,978 | 1,978 | 1,978 | 1,978 | -2.99% | 100 | 134億5388万 | +2.91% | 14.02 | 0.95 |
09/20 | 2,039 | 2,039 | 2,039 | 2,039 | 0% | 200 | 138億6878万 | +6.48% | 14.45 | 0.98 |
09/19 | 2,039 | 2,039 | 2,039 | 2,039 | +2% | 100 | 138億6878万 | +6.98% | 14.45 | 0.98 |
08/30 | 1,999 | 1,999 | 1,999 | 1,999 | -2.44% | 100 | 135億9671万 | +5.43% | 14.17 | 0.96 |
08/20 | 2,049 | 2,049 | 1,990 | 2,049 | +2.96% | 300 | 139億3680万 | +8.53% | 14.52 | 0.98 |
08/19 | 1,990 | 1,990 | 1,990 | 1,990 | +4.19% | 100 | 135億3550万 | +5.96% | 14.1 | 0.96 |
08/08 | 1,910 | 1,910 | 1,910 | 1,910 | -2.05% | 100 | 129億9136万 | +2.08% | 13.54 | 0.92 |
08/07 | 1,950 | 1,950 | 1,950 | 1,950 | -11.36% | 200 | 132億6343万 | +4.5% | 13.82 | 0.94 |
08/01 | 2,200 | 2,200 | 2,200 | 2,200 | +4.22% | 100 | 149億6387万 | +18.03% | 15.59 | 1.06 |
07/19 | 2,111 | 2,111 | 2,111 | 2,111 | +7.1% | 300 | 143億5851万 | +13.98% | 14.96 | 1.01 |
07/17 | 2,121 | 2,121 | 1,971 | 1,971 | -4.32% | 300 | 134億626万 | +7.18% | 13.97 | 0.95 |
07/16 | 2,060 | 2,060 | 2,060 | 2,060 | +3% | 2,000 | 140億1162万 | +12.14% | 14.6 | 0.99 |
07/12 | 1,953 | 2,000 | 1,953 | 2,000 | +5.43% | 700 | 136億352万 | +9.35% | 14.17 | 0.96 |
07/05 | 1,897 | 1,897 | 1,897 | 1,897 | -2.97% | 100 | 129億293万 | +3.95% | 13.44 | 0.91 |
07/02 | 1,955 | 1,955 | 1,955 | 1,955 | +2.09% | 100 | 132億9744万 | +6.77% | 13.85 | 0.94 |
06/26 | 1,915 | 1,915 | 1,915 | 1,915 | +2.96% | 200 | 130億2537万 | +4.25% | 13.57 | 0.92 |
06/25 | 1,860 | 1,860 | 1,860 | 1,860 | +6.23% | 1,000 | 126億5127万 | +0.87% | 13.18 | 0.89 |
06/20 | 1,780 | 1,780 | 1,751 | 1,751 | -1.9% | 400 | 119億988万 | -5.66% | 12.41 | 0.84 |
06/18 | 1,785 | 1,785 | 1,785 | 1,785 | +4.39% | 100 | 121億4114万 | -4.65% | 12.65 | 0.86 |
06/17 | 1,750 | 1,750 | 1,710 | 1,710 | -2.29% | 200 | 116億3100万 | -9.24% | 12.12 | 0.82 |
06/14 | 1,710 | 1,750 | 1,710 | 1,750 | -6.42% | 200 | 119億308万 | -7.94% | 12.4 | 0.84 |
06/12 | 1,870 | 1,870 | 1,870 | 1,870 | +4.47% | 100 | 127億1929万 | -2.55% | 13.25 | 0.9 |
06/10 | 1,790 | 1,790 | 1,790 | 1,790 | +6.55% | 100 | 121億7515万 | -7.4% | 12.69 | 0.86 |
06/07 | 1,800 | 1,800 | 1,680 | 1,680 | -6.67% | 700 | 114億2695万 | -13.8% | 11.91 | 0.81 |
06/06 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 122億4316万 | -8.63% | 12.76 | 0.86 |
06/05 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | 122億4316万 | -9.27% | 12.76 | 0.86 |
06/04 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 122億4316万 | -10.54% | 12.76 | 0.86 |
06/03 | 1,800 | 1,800 | 1,800 | 1,800 | -0.28% | 100 | 122億4316万 | -10.98% | 12.76 | 0.86 |
05/31 | 1,870 | 1,870 | 1,805 | 1,805 | +0.28% | 300 | 122億7717万 | -11.04% | 12.79 | 0.87 |
05/30 | 1,800 | 1,800 | 1,800 | 1,800 | -0.06% | 200 | 122億4316万 | -11.55% | 12.76 | 0.86 |
05/27 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 100 | 122億4996万 | -11.76% | 12.76 | 0.86 |
05/21 | 1,801 | 1,801 | 1,801 | 1,801 | -5.01% | 100 | 122億4996万 | -11.89% | 12.76 | 0.86 |
05/20 | 1,896 | 1,896 | 1,896 | 1,896 | +0.85% | 200 | 128億9613万 | -7.33% | 13.44 | 0.91 |