PER
2020/03/17~2020/08/13
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 |
08/13 | 1,340 | 1,375 | 1,338 | 1,358 | +3.66% | 290,700 | 612億3403万 | +6.09% | 30.86 | 1.09 |
08/12 | 1,300 | 1,342 | 1,262 | 1,310 | -1.73% | 286,200 | 590億6964万 | +2.66% | 29.77 | 1.06 |
08/11 | 1,285 | 1,336 | 1,284 | 1,333 | +4.8% | 149,300 | 601億674万 | +4.71% | 30.29 | 1.07 |
08/07 | 1,275 | 1,280 | 1,259 | 1,272 | -0.47% | 65,700 | 573億5617万 | +0.32% | 28.9 | 1.02 |
08/06 | 1,280 | 1,285 | 1,267 | 1,278 | +0.63% | 48,000 | 576億2672万 | +1.11% | 29.04 | 1.03 |
08/05 | 1,269 | 1,278 | 1,238 | 1,270 | +0.47% | 83,400 | 572億6599万 | +0.71% | 28.86 | 1.02 |
08/04 | 1,242 | 1,264 | 1,234 | 1,264 | +3.52% | 110,200 | 569億9544万 | +0.48% | 28.72 | 1.02 |
08/03 | 1,201 | 1,223 | 1,197 | 1,221 | +3.56% | 69,000 | 550億5651万 | -2.86% | 27.74 | 0.98 |
07/31 | 1,235 | 1,235 | 1,178 | 1,179 | -4.92% | 111,800 | 531億6268万 | -6.28% | 26.79 | 0.95 |
07/30 | 1,256 | 1,265 | 1,238 | 1,240 | -1.74% | 79,900 | 559億1325万 | -1.59% | 28.17 | 1 |
07/29 | 1,285 | 1,292 | 1,262 | 1,262 | -1.79% | 101,500 | 569億526万 | +0.08% | 28.67 | 1.02 |
07/28 | 1,293 | 1,297 | 1,279 | 1,285 | +0.63% | 103,700 | 579億4236万 | +1.98% | 29.2 | 1.04 |
07/27 | 1,265 | 1,279 | 1,250 | 1,277 | +0.39% | 72,200 | 575億8163万 | +1.43% | 29.02 | 1.03 |
07/22 | 1,298 | 1,299 | 1,271 | 1,272 | -2% | 68,500 | 573億5617万 | +1.03% | 28.9 | 1.02 |
07/21 | 1,299 | 1,313 | 1,282 | 1,298 | +0.39% | 101,500 | 585億2855万 | +3.1% | 29.49 | 1.05 |
07/20 | 1,303 | 1,303 | 1,274 | 1,293 | +0.47% | 61,900 | 583億309万 | +2.78% | 29.38 | 1.04 |
07/17 | 1,342 | 1,342 | 1,285 | 1,287 | -2.72% | 86,900 | 580億3254万 | +2.47% | 29.24 | 1.04 |
07/16 | 1,336 | 1,341 | 1,316 | 1,323 | +0.84% | 101,200 | 596億5583万 | +5.42% | 30.06 | 1.07 |
07/15 | 1,324 | 1,337 | 1,307 | 1,312 | +0.54% | 106,500 | 591億5983万 | +4.63% | 29.81 | 1.06 |
07/14 | 1,311 | 1,311 | 1,292 | 1,305 | -0.15% | 91,600 | 588億4419万 | +3.98% | 29.65 | 1.05 |
07/13 | 1,284 | 1,312 | 1,282 | 1,307 | +4.39% | 124,000 | 589億3437万 | +3.9% | 29.7 | 1.05 |
07/10 | 1,266 | 1,268 | 1,243 | 1,252 | -1.18% | 113,200 | 564億5435万 | -0.63% | 28.45 | 1.01 |
07/09 | 1,266 | 1,285 | 1,260 | 1,267 | +0.56% | 135,700 | 571億3072万 | +0.24% | 28.79 | 1.02 |
07/08 | 1,285 | 1,299 | 1,260 | 1,260 | -1.41% | 115,600 | 568億1508万 | -0.47% | 28.63 | 1.02 |
07/07 | 1,293 | 1,293 | 1,275 | 1,278 | +0.95% | 131,100 | 576億2672万 | +0.79% | 29.04 | 1.03 |
07/06 | 1,231 | 1,270 | 1,231 | 1,266 | +3.26% | 101,200 | 570億8562万 | -0.16% | 28.77 | 1.02 |
07/03 | 1,217 | 1,237 | 1,213 | 1,226 | +2.25% | 153,900 | 552億8197万 | -3.39% | 27.86 | 0.99 |
07/02 | 1,199 | 1,216 | 1,181 | 1,199 | +1.18% | 195,000 | 540億6450万 | -5.66% | 27.24 | 0.97 |
07/01 | 1,201 | 1,211 | 1,174 | 1,185 | -1.17% | 107,300 | 534億3323万 | -7.13% | 26.93 | 0.95 |
06/30 | 1,229 | 1,242 | 1,198 | 1,199 | 0% | 96,100 | 540億6450万 | -6.4% | 27.24 | 0.97 |
06/29 | 1,185 | 1,212 | 1,185 | 1,199 | -2.99% | 152,100 | 540億6450万 | -6.55% | 27.24 | 0.97 |
06/26 | 1,256 | 1,256 | 1,234 | 1,236 | +0.32% | 123,300 | 557億3288万 | -3.81% | 28.08 | 1 |
06/25 | 1,227 | 1,240 | 1,221 | 1,232 | -0.73% | 90,500 | 555億5252万 | -4.05% | 27.99 | 0.99 |
06/24 | 1,257 | 1,257 | 1,239 | 1,241 | -1.27% | 64,000 | 559億5834万 | -3.35% | 28.2 | 1 |
06/23 | 1,263 | 1,270 | 1,247 | 1,257 | +0.72% | 62,000 | 566億7980万 | -2.1% | 28.56 | 1.01 |
06/22 | 1,232 | 1,257 | 1,227 | 1,248 | -0.48% | 101,000 | 562億7398万 | -2.8% | 28.36 | 1.01 |
06/19 | 1,266 | 1,273 | 1,247 | 1,254 | -1.03% | 106,300 | 565億4453万 | -2.11% | 28.49 | 1.01 |
06/18 | 1,274 | 1,274 | 1,243 | 1,267 | -0.39% | 59,700 | 571億3072万 | -0.94% | 28.79 | 1.02 |
06/17 | 1,281 | 1,282 | 1,260 | 1,272 | -0.55% | 78,500 | 573億5617万 | -0.24% | 28.9 | 1.02 |
06/16 | 1,284 | 1,293 | 1,266 | 1,279 | +3.15% | 135,900 | 576億7181万 | +0.47% | 29.06 | 1.03 |
06/15 | 1,272 | 1,298 | 1,240 | 1,240 | -3.2% | 115,800 | 559億1325万 | -2.44% | 28.17 | 1 |
06/12 | 1,251 | 1,288 | 1,236 | 1,281 | -0.93% | 154,300 | 577億6199万 | +0.87% | 29.11 | 1.03 |
06/11 | 1,327 | 1,327 | 1,293 | 1,293 | -3.65% | 138,600 | 583億309万 | +2.13% | 29.38 | 1.04 |
06/10 | 1,367 | 1,367 | 1,338 | 1,342 | -1.9% | 172,600 | 605億1257万 | +6.51% | 30.49 | 1.08 |
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 |