PER
2020/01/10~2020/06/09
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 |
06/09 | 1,363 | 1,368 | 1,345 | 1,368 | +0.74% | 217,700 | 616億8494万 | +9.18% | 31.08 | 1.1 |
06/08 | 1,384 | 1,387 | 1,347 | 1,358 | +0.3% | 277,100 | 612億3403万 | +8.99% | 30.86 | 1.09 |
06/05 | 1,326 | 1,356 | 1,317 | 1,354 | +3.12% | 157,500 | 610億5366万 | +9.46% | 30.77 | 1.09 |
06/04 | 1,338 | 1,339 | 1,301 | 1,313 | -0.15% | 142,500 | 592億492万 | +6.92% | 29.83 | 1.06 |
06/03 | 1,304 | 1,321 | 1,300 | 1,315 | +2.26% | 147,700 | 592億9510万 | +7.96% | 29.88 | 1.06 |
06/02 | 1,267 | 1,293 | 1,263 | 1,286 | +1.26% | 138,800 | 579億8745万 | +6.37% | 29.22 | 1.04 |
06/01 | 1,285 | 1,290 | 1,262 | 1,270 | -1.4% | 141,300 | 572億6599万 | +5.92% | 28.86 | 1.02 |
05/29 | 1,307 | 1,317 | 1,288 | 1,288 | -3.09% | 195,700 | 580億7763万 | +8.24% | 29.27 | 1.04 |
05/28 | 1,318 | 1,336 | 1,307 | 1,329 | +2.23% | 236,600 | 599億2638万 | +12.53% | 30.2 | 1.07 |
05/27 | 1,270 | 1,300 | 1,270 | 1,300 | +2.77% | 128,300 | 586億1873万 | +11.11% | 29.54 | 1.05 |
05/26 | 1,247 | 1,268 | 1,238 | 1,265 | +2.43% | 187,500 | 570億4053万 | +9.05% | 28.74 | 1.02 |
05/25 | 1,243 | 1,243 | 1,220 | 1,235 | +2.57% | 79,600 | 556億8779万 | +7.3% | 28.06 | 0.99 |
05/22 | 1,235 | 1,249 | 1,202 | 1,204 | -3.91% | 157,700 | 542億8996万 | +5.15% | 27.36 | 0.97 |
05/21 | 1,239 | 1,262 | 1,232 | 1,253 | +1.13% | 181,300 | 564億9944万 | +10.01% | 28.47 | 1.01 |
05/20 | 1,244 | 1,266 | 1,235 | 1,239 | -0.08% | 188,000 | 558億6816万 | +9.45% | 28.15 | 1 |
05/19 | 1,221 | 1,261 | 1,219 | 1,240 | +4.47% | 241,900 | 559億1325万 | +10.32% | 28.17 | 1 |
05/18 | 1,192 | 1,199 | 1,167 | 1,187 | -0.67% | 130,600 | 535億2341万 | +6.46% | 26.97 | 0.96 |
05/15 | 1,192 | 1,227 | 1,185 | 1,195 | +1.53% | 285,600 | 538億8414万 | +7.75% | 27.15 | 0.96 |
05/14 | 1,198 | 1,214 | 1,177 | 1,177 | -3.29% | 115,400 | 530億7250万 | +6.81% | 26.74 | 0.95 |
05/13 | 1,198 | 1,223 | 1,182 | 1,217 | +0.25% | 185,900 | 548億7615万 | +11.24% | 27.65 | 0.98 |
05/12 | 1,232 | 1,232 | 1,209 | 1,214 | -1.06% | 103,200 | 547億4087万 | +11.89% | 27.58 | 0.98 |
05/11 | 1,210 | 1,232 | 1,210 | 1,227 | +3.37% | 149,200 | 553億2706万 | +13.82% | 27.88 | 0.99 |
05/08 | 1,165 | 1,190 | 1,163 | 1,187 | +3.58% | 93,800 | 535億2341万 | +10.62% | 26.97 | 0.96 |
05/07 | 1,138 | 1,152 | 1,131 | 1,146 | -0.35% | 73,000 | 516億7466万 | +7.2% | 26.04 | 0.92 |
05/01 | 1,180 | 1,180 | 1,146 | 1,150 | -4.17% | 117,900 | 518億5503万 | +7.58% | 26.13 | 0.93 |
04/30 | 1,138 | 1,212 | 1,138 | 1,200 | +6.57% | 262,200 | 541億960万 | +12.57% | 27.27 | 0.97 |
04/28 | 1,134 | 1,134 | 1,113 | 1,126 | -0.18% | 66,800 | 507億7284万 | +5.93% | 25.58 | 0.91 |
04/27 | 1,097 | 1,128 | 1,088 | 1,128 | +4.35% | 147,900 | 508億6302万 | +6.52% | 25.63 | 0.91 |
04/24 | 1,084 | 1,084 | 1,067 | 1,081 | +0.37% | 77,600 | 487億4373万 | +2.66% | 24.56 | 0.87 |
04/23 | 1,053 | 1,078 | 1,053 | 1,077 | +3.96% | 90,000 | 485億6336万 | +2.67% | 24.47 | 0.87 |
04/22 | 1,037 | 1,050 | 1,029 | 1,036 | -1.61% | 87,400 | 467億1462万 | -1.15% | 23.54 | 0.83 |
04/21 | 1,045 | 1,057 | 1,037 | 1,053 | -1.13% | 89,600 | 474億8117万 | +0.29% | 23.93 | 0.85 |
04/20 | 1,039 | 1,070 | 1,034 | 1,065 | +0.66% | 72,600 | 480億2227万 | +1.62% | 24.2 | 0.86 |
04/17 | 1,035 | 1,077 | 1,035 | 1,058 | +1.44% | 106,800 | 477億663万 | +1.24% | 24.04 | 0.85 |
04/16 | 1,020 | 1,043 | 1,016 | 1,043 | -0.57% | 136,700 | 470億3026万 | 0% | 23.7 | 0.84 |
04/15 | 1,077 | 1,077 | 1,045 | 1,049 | -2.33% | 144,300 | 473億80万 | +0.48% | 23.84 | 0.85 |
04/14 | 1,037 | 1,076 | 1,036 | 1,074 | +1.32% | 90,400 | 484億2809万 | +2.68% | 24.4 | 0.87 |
04/13 | 1,058 | 1,077 | 1,047 | 1,060 | -1.12% | 191,100 | 477億9681万 | +1.24% | 24.09 | 0.85 |
04/10 | 1,041 | 1,075 | 1,022 | 1,072 | +3.18% | 135,500 | 483億3791万 | +2% | 24.36 | 0.86 |
04/09 | 1,006 | 1,040 | 998 | 1,039 | +2.36% | 157,800 | 468億4989万 | -1.61% | 23.61 | 0.84 |
04/08 | 1,012 | 1,022 | 984 | 1,015 | -1.26% | 211,600 | 457億6770万 | -4.43% | 23.06 | 0.82 |
04/07 | 1,025 | 1,040 | 998 | 1,028 | +1.08% | 207,600 | 463億5389万 | -4.1% | 23.36 | 0.83 |
04/06 | 978 | 1,024 | 972 | 1,017 | +2.73% | 139,900 | 458億5788万 | -5.83% | 23.11 | 0.82 |
04/03 | 1,011 | 1,013 | 978 | 990 | -0.7% | 87,900 | 446億4042万 | -9.01% | 22.49 | 0.8 |
04/02 | 1,013 | 1,029 | 997 | 997 | -3.76% | 153,500 | 449億5605万 | -9.2% | 22.65 | 0.8 |
04/01 | 1,082 | 1,099 | 1,027 | 1,036 | -5.04% | 181,100 | 467億1462万 | -6.58% | 23.54 | 0.83 |
03/31 | 1,091 | 1,111 | 1,071 | 1,091 | -0.55% | 179,600 | 491億9464万 | -2.5% | 24.79 | 0.88 |
03/30 | 1,083 | 1,099 | 1,059 | 1,097 | -3.35% | 306,100 | 494億6519万 | -2.75% | 24.93 | 0.88 |
03/27 | 1,132 | 1,139 | 1,090 | 1,135 | +3.65% | 208,100 | 511億7866万 | -0.18% | 25.79 | 0.91 |
03/26 | 1,102 | 1,113 | 1,063 | 1,095 | -1.62% | 212,700 | 493億7501万 | -4.37% | 24.88 | 0.88 |
03/25 | 1,100 | 1,133 | 1,068 | 1,113 | +9.55% | 265,400 | 501億8665万 | -3.39% | 25.29 | 0.9 |
03/24 | 994 | 1,016 | 981 | 1,016 | +2.73% | 333,300 | 458億1279万 | -12.34% | 23.09 | 0.82 |
03/23 | 995 | 1,000 | 946 | 989 | -0.2% | 487,400 | 445億9532万 | -15.69% | 22.47 | 0.8 |
03/19 | 1,049 | 1,071 | 979 | 991 | -5.62% | 308,300 | 446億8551万 | -16.58% | 22.52 | 0.8 |
03/18 | 1,078 | 1,120 | 1,050 | 1,050 | -3.31% | 353,400 | 473億4590万 | -12.86% | 23.86 | 0.85 |
03/17 | 967 | 1,096 | 947 | 1,086 | +10.59% | 419,700 | 489億6918万 | -10.91% | 24.68 | 0.87 |
03/16 | 1,020 | 1,041 | 980 | 982 | -1.01% | 372,600 | 442億7968万 | -20.36% | 22.31 | 0.79 |
03/13 | 958 | 1,028 | 945 | 992 | -2.55% | 530,900 | 447億3060万 | -20.7% | 22.54 | 0.8 |
03/12 | 1,047 | 1,063 | 1,014 | 1,018 | -5.39% | 279,400 | 459億297万 | -19.72% | 23.13 | 0.82 |
03/11 | 1,099 | 1,120 | 1,076 | 1,076 | -1.65% | 215,400 | 485億1827万 | -16.13% | 24.45 | 0.87 |
03/10 | 1,059 | 1,101 | 1,034 | 1,094 | +0.46% | 359,600 | 493億2991万 | -15.52% | 24.86 | 0.88 |
03/09 | 1,127 | 1,129 | 1,076 | 1,089 | -6.52% | 298,300 | 491億446万 | -16.74% | 24.74 | 0.88 |
03/06 | 1,175 | 1,179 | 1,157 | 1,165 | -2.92% | 297,800 | 525億3140万 | -11.74% | 26.47 | 0.94 |
03/05 | 1,224 | 1,224 | 1,193 | 1,200 | +0.08% | 231,500 | 541億960万 | -9.91% | 27.27 | 0.97 |
03/04 | 1,222 | 1,222 | 1,184 | 1,199 | -3.69% | 471,900 | 540億6450万 | -10.59% | 27.24 | 0.97 |
03/03 | 1,282 | 1,287 | 1,245 | 1,245 | +0.08% | 355,700 | 561億3871万 | -7.91% | 28.29 | 1 |
03/02 | 1,213 | 1,261 | 1,210 | 1,244 | +2.56% | 334,200 | 560億9361万 | -8.66% | 28.27 | 1 |
02/28 | 1,216 | 1,223 | 1,206 | 1,213 | -2.57% | 325,300 | 546億9578万 | -11.65% | 27.56 | 0.98 |
02/27 | 1,262 | 1,263 | 1,236 | 1,245 | -2.12% | 271,900 | 561億3871万 | -10.24% | 28.29 | 1 |
02/26 | 1,269 | 1,282 | 1,252 | 1,272 | -0.78% | 277,700 | 573億5617万 | -9.01% | 28.9 | 1.02 |
02/25 | 1,259 | 1,294 | 1,253 | 1,282 | -2.36% | 322,000 | 578億709万 | -9.01% | 29.13 | 1.03 |
02/21 | 1,325 | 1,333 | 1,305 | 1,313 | -1.13% | 225,900 | 592億492万 | -7.47% | 29.83 | 1.06 |
02/20 | 1,360 | 1,369 | 1,326 | 1,328 | +0.84% | 265,000 | 598億8129万 | -6.94% | 30.17 | 1.07 |
02/19 | 1,301 | 1,326 | 1,296 | 1,317 | +2.73% | 295,100 | 593億8528万 | -8.16% | 29.92 | 1.06 |
02/18 | 1,296 | 1,304 | 1,280 | 1,282 | -1.23% | 252,200 | 578億709万 | -11.16% | 29.13 | 1.03 |
02/17 | 1,325 | 1,331 | 1,278 | 1,298 | -3.64% | 542,800 | 585億2855万 | -10.73% | 29.49 | 1.05 |
02/14 | 1,371 | 1,372 | 1,257 | 1,347 | -2.53% | 994,000 | 607億3802万 | -7.99% | 30.61 | 1.09 |
02/13 | 1,396 | 1,396 | 1,372 | 1,382 | -1% | 279,200 | 623億1622万 | -5.99% | 31.4 | 1.11 |
02/12 | 1,399 | 1,410 | 1,392 | 1,396 | -0.92% | 148,900 | 629億4750万 | -5.48% | 31.72 | 1.12 |
02/10 | 1,399 | 1,414 | 1,398 | 1,409 | -1.26% | 92,900 | 635億3368万 | -4.99% | 32.01 | 1.14 |
02/07 | 1,445 | 1,445 | 1,419 | 1,427 | -0.7% | 59,400 | 643億4533万 | -4.23% | 32.42 | 1.15 |
02/06 | 1,445 | 1,447 | 1,434 | 1,437 | +1.55% | 90,900 | 647億9624万 | -3.94% | 32.65 | 1.16 |
02/05 | 1,422 | 1,422 | 1,401 | 1,415 | +1.36% | 80,000 | 638億423万 | -5.92% | 32.15 | 1.14 |
02/04 | 1,374 | 1,400 | 1,367 | 1,396 | +1.53% | 198,600 | 629億4750万 | -7.61% | 31.72 | 1.12 |
02/03 | 1,365 | 1,391 | 1,362 | 1,375 | -3.24% | 218,100 | 620億58万 | -9.54% | 31.24 | 1.11 |
01/31 | 1,420 | 1,430 | 1,409 | 1,421 | +1.36% | 175,400 | 640億7478万 | -7% | 32.29 | 1.14 |
01/30 | 1,432 | 1,436 | 1,388 | 1,402 | -3.04% | 261,500 | 632億1805万 | -8.66% | 31.86 | 1.13 |
01/29 | 1,446 | 1,457 | 1,437 | 1,446 | 0% | 92,700 | 652億206万 | -6.29% | 32.86 | 1.16 |
01/28 | 1,431 | 1,446 | 1,422 | 1,446 | -0.96% | 198,100 | 652億206万 | -6.59% | 32.86 | 1.16 |
01/27 | 1,480 | 1,487 | 1,458 | 1,460 | -2.6% | 171,200 | 658億3334万 | -6.05% | 33.17 | 1.18 |
01/24 | 1,522 | 1,524 | 1,497 | 1,499 | -1.9% | 112,800 | 675億9190万 | -3.85% | 34.06 | 1.21 |
01/23 | 1,537 | 1,552 | 1,526 | 1,528 | -1.36% | 78,500 | 688億9955万 | -2.24% | 34.72 | 1.23 |
01/22 | 1,525 | 1,551 | 1,523 | 1,549 | +1.24% | 98,400 | 698億4647万 | -1.02% | 35.2 | 1.25 |
01/21 | 1,545 | 1,546 | 1,523 | 1,530 | -1.03% | 83,900 | 689億8974万 | -2.3% | 34.76 | 1.23 |
01/20 | 1,546 | 1,555 | 1,542 | 1,546 | +0.78% | 68,800 | 697億1120万 | -1.47% | 35.13 | 1.25 |
01/17 | 1,521 | 1,549 | 1,520 | 1,534 | +2.06% | 190,000 | 691億7010万 | -2.36% | 34.86 | 1.24 |
01/16 | 1,508 | 1,509 | 1,487 | 1,503 | -0.73% | 255,400 | 677億7227万 | -4.45% | 34.15 | 1.21 |
01/15 | 1,522 | 1,524 | 1,499 | 1,514 | -1.43% | 144,700 | 682億6827万 | -4.06% | 34.4 | 1.22 |
01/14 | 1,544 | 1,548 | 1,514 | 1,536 | -1.09% | 166,400 | 692億6028万 | -2.85% | 34.9 | 1.24 |
01/10 | 1,559 | 1,562 | 1,542 | 1,553 | +0.58% | 121,600 | 700億2684万 | -1.83% | 35.29 | 1.25 |