PER
2019/10/01~2020/03/02
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 |
---|
2020 |
03/02 | 800 | 844 | 796 | 815 | +3.56% | 14,200 | 46億369万 | -17.26% | 34.78 | 0.53 |
02/28 | 821 | 828 | 779 | 787 | -6.09% | 24,700 | 44億4553万 | -21.06% | 33.59 | 0.51 |
02/27 | 836 | 853 | 833 | 838 | -1.53% | 7,400 | 47億3361万 | -17.03% | 35.77 | 0.55 |
02/26 | 827 | 851 | 816 | 851 | +3.4% | 6,600 | 48億704万 | -16.73% | 36.32 | 0.56 |
02/25 | 819 | 862 | 810 | 823 | -3.63% | 17,900 | 46億4888万 | -20.33% | 35.13 | 0.54 |
02/21 | 889 | 889 | 853 | 854 | -4.04% | 14,000 | 48億2399万 | -18.28% | 36.45 | 0.56 |
02/20 | 919 | 927 | 876 | 890 | -3.05% | 17,700 | 50億2734万 | -15.72% | 37.99 | 0.58 |
02/19 | 920 | 936 | 917 | 918 | -0.11% | 5,600 | 51億8551万 | -13.8% | 39.18 | 0.6 |
02/18 | 957 | 957 | 917 | 919 | -3.97% | 11,500 | 51億9115万 | -14.27% | 39.22 | 0.6 |
02/17 | 1,037 | 1,037 | 957 | 957 | -7.71% | 27,000 | 54億580万 | -11.31% | 40.84 | 0.63 |
02/14 | 994 | 1,037 | 982 | 1,037 | +1.57% | 11,300 | 58億5770万 | -4.42% | 44.26 | 0.68 |
02/13 | 1,036 | 1,047 | 1,012 | 1,021 | -1.64% | 8,700 | 57億6732万 | -6.07% | 43.58 | 0.67 |
02/12 | 1,050 | 1,050 | 1,037 | 1,038 | -2.08% | 8,200 | 58億6335万 | -4.86% | 44.3 | 0.68 |
02/10 | 1,081 | 1,081 | 1,060 | 1,060 | -1.85% | 3,700 | 59億8762万 | -3.02% | 45.24 | 0.69 |
02/07 | 1,100 | 1,107 | 1,080 | 1,080 | -1.73% | 3,400 | 61億60万 | -1.55% | 46.09 | 0.71 |
02/06 | 1,052 | 1,107 | 1,049 | 1,099 | +5.57% | 9,100 | 62億792万 | +0.18% | 46.91 | 0.72 |
02/05 | 1,050 | 1,050 | 1,041 | 1,041 | 0% | 2,700 | 58億8030万 | -4.93% | 44.43 | 0.68 |
02/04 | 1,058 | 1,058 | 1,029 | 1,041 | -1.14% | 7,300 | 58億8030万 | -4.93% | 44.43 | 0.68 |
02/03 | 1,018 | 1,053 | 1,018 | 1,053 | -0.47% | 6,700 | 59億4808万 | -3.92% | 44.94 | 0.69 |
01/31 | 1,062 | 1,066 | 1,056 | 1,058 | -0.38% | 3,200 | 59億7632万 | -3.56% | 45.16 | 0.69 |
01/30 | 1,076 | 1,076 | 1,060 | 1,062 | -1.67% | 4,600 | 59億9892万 | -3.37% | 45.33 | 0.69 |
01/29 | 1,095 | 1,102 | 1,080 | 1,080 | -1.28% | 4,500 | 61億60万 | -1.73% | 46.09 | 0.71 |
01/28 | 1,090 | 1,096 | 1,080 | 1,094 | +0.27% | 3,500 | 61億7968万 | -0.45% | 46.69 | 0.72 |
01/27 | 1,104 | 1,104 | 1,083 | 1,091 | -1.71% | 5,700 | 61億6273万 | -0.73% | 46.56 | 0.71 |
01/24 | 1,125 | 1,125 | 1,110 | 1,110 | -1.6% | 2,000 | 62億7006万 | +1% | 47.37 | 0.73 |
01/23 | 1,095 | 1,158 | 1,094 | 1,128 | +1.81% | 10,700 | 63億7173万 | +2.55% | 48.14 | 0.74 |
01/22 | 1,129 | 1,132 | 1,104 | 1,108 | -2.21% | 7,600 | 62億5876万 | +0.82% | 47.29 | 0.72 |
01/21 | 1,142 | 1,143 | 1,133 | 1,133 | +0.09% | 3,100 | 63億9998万 | +3.09% | 48.36 | 0.74 |
01/20 | 1,140 | 1,153 | 1,132 | 1,132 | 0% | 7,600 | 63億9433万 | +3.1% | 48.31 | 0.74 |
01/17 | 1,129 | 1,144 | 1,128 | 1,132 | +0.53% | 4,500 | 63億9433万 | +3.28% | 48.31 | 0.74 |
01/16 | 1,113 | 1,127 | 1,102 | 1,126 | +1.17% | 8,900 | 63億6044万 | +2.93% | 48.06 | 0.74 |
01/15 | 1,097 | 1,116 | 1,092 | 1,113 | +1.92% | 8,500 | 62億8700万 | +1.74% | 47.5 | 0.73 |
01/14 | 1,096 | 1,096 | 1,080 | 1,092 | -0.36% | 3,500 | 61億6838万 | -0.27% | 46.61 | 0.71 |
01/10 | 1,092 | 1,101 | 1,088 | 1,096 | +0.37% | 4,700 | 61億9097万 | -0.18% | 46.78 | 0.72 |
01/09 | 1,096 | 1,107 | 1,086 | 1,092 | +0.46% | 7,000 | 61億6838万 | -0.82% | 46.61 | 0.71 |
01/08 | 1,128 | 1,128 | 1,080 | 1,087 | -3.03% | 6,000 | 61億4014万 | -1.63% | 46.39 | 0.71 |
01/07 | 1,106 | 1,127 | 1,106 | 1,121 | +1.54% | 1,900 | 63億3219万 | +1.17% | 47.84 | 0.73 |
01/06 | 1,145 | 1,145 | 1,104 | 1,104 | -3.58% | 8,100 | 62億3616万 | -0.72% | 47.12 | 0.72 |
2019 |
12/30 | 1,104 | 1,147 | 1,094 | 1,145 | +4.66% | 10,000 | 64億6776万 | +2.69% | 48.87 | 0.75 |
12/27 | 1,065 | 1,103 | 1,056 | 1,094 | +3.8% | 7,300 | 61億7968万 | -2.06% | 46.69 | 0.72 |
12/26 | 1,038 | 1,060 | 1,023 | 1,054 | +1.54% | 16,800 | 59億5373万 | -5.98% | 44.98 | 0.69 |
12/25 | 1,063 | 1,063 | 1,038 | 1,038 | -2.17% | 10,400 | 58億6335万 | -7.82% | 44.3 | 0.68 |
12/24 | 1,072 | 1,083 | 1,061 | 1,061 | -1.39% | 7,200 | 59億9327万 | -6.35% | 45.28 | 0.69 |
12/23 | 1,098 | 1,098 | 1,066 | 1,076 | -2% | 11,700 | 60億7800万 | -5.53% | 45.92 | 0.7 |
12/20 | 1,076 | 1,098 | 1,076 | 1,098 | +2.04% | 6,400 | 62億227万 | -4.19% | 46.86 | 0.72 |
12/19 | 1,080 | 1,080 | 1,065 | 1,076 | +0.19% | 7,400 | 60億7800万 | -6.52% | 45.92 | 0.7 |
12/18 | 1,095 | 1,108 | 1,067 | 1,074 | -1.92% | 7,100 | 60億6670万 | -6.93% | 45.84 | 0.7 |
12/17 | 1,098 | 1,100 | 1,092 | 1,095 | -0.27% | 4,600 | 61億8533万 | -5.36% | 46.73 | 0.72 |
12/16 | 1,119 | 1,119 | 1,087 | 1,098 | -1.88% | 8,200 | 62億227万 | -5.43% | 46.86 | 0.72 |
12/13 | 1,112 | 1,131 | 1,101 | 1,119 | +0.72% | 14,600 | 63億2089万 | -3.87% | 47.76 | 0.73 |
12/12 | 1,116 | 1,116 | 1,107 | 1,111 | +0.36% | 5,500 | 62億7571万 | -4.64% | 47.42 | 0.73 |
12/11 | 1,104 | 1,110 | 1,092 | 1,107 | +0.27% | 7,900 | 62億5311万 | -5.14% | 47.25 | 0.72 |
12/10 | 1,093 | 1,106 | 1,093 | 1,104 | +1.28% | 7,500 | 62億3616万 | -5.72% | 47.12 | 0.72 |
12/09 | 1,101 | 1,101 | 1,082 | 1,090 | +0.18% | 10,000 | 61億5708万 | -7.47% | 46.52 | 0.71 |
12/06 | 1,119 | 1,120 | 1,071 | 1,088 | -3.29% | 30,300 | 61億4578万 | -8.26% | 46.44 | 0.71 |
12/05 | 1,136 | 1,140 | 1,115 | 1,125 | -0.44% | 10,800 | 63億5479万 | -5.86% | 48.01 | 0.74 |
12/04 | 1,149 | 1,154 | 1,130 | 1,130 | -2.75% | 10,800 | 63億8303万 | -6.15% | 48.23 | 0.74 |
12/03 | 1,160 | 1,168 | 1,151 | 1,162 | -1.86% | 11,700 | 65億6379万 | -4.13% | 49.59 | 0.76 |
12/02 | 1,174 | 1,188 | 1,174 | 1,184 | +0.94% | 2,700 | 66億8806万 | -2.87% | 50.53 | 0.77 |
11/29 | 1,183 | 1,190 | 1,172 | 1,173 | -0.85% | 8,500 | 66億2592万 | -3.77% | 50.06 | 0.77 |
11/28 | 1,211 | 1,211 | 1,183 | 1,183 | -2.47% | 6,700 | 66億8241万 | -2.87% | 50.49 | 0.77 |
11/27 | 1,184 | 1,213 | 1,164 | 1,213 | +2.45% | 12,300 | 68億5187万 | -0.33% | 51.77 | 0.79 |
11/26 | 1,199 | 1,208 | 1,184 | 1,184 | -0.5% | 8,200 | 66億8806万 | -2.23% | 50.53 | 0.77 |
11/25 | 1,213 | 1,225 | 1,190 | 1,190 | -0.42% | 12,800 | 67億2195万 | -1.24% | 50.79 | 0.78 |
11/22 | 1,187 | 1,213 | 1,184 | 1,195 | +1.19% | 10,500 | 67億5020万 | -0.42% | 51 | 0.78 |
11/21 | 1,200 | 1,200 | 1,163 | 1,181 | -1.58% | 15,300 | 66億7111万 | -1.17% | 50.41 | 0.77 |
11/20 | 1,221 | 1,221 | 1,192 | 1,200 | -1.72% | 7,900 | 67億7844万 | +0.76% | 51.22 | 0.78 |
11/19 | 1,250 | 1,250 | 1,220 | 1,221 | -2.16% | 13,300 | 68億9706万 | +2.86% | 52.11 | 0.8 |
11/18 | 1,228 | 1,253 | 1,212 | 1,248 | +2.38% | 15,700 | 70億4958万 | +5.94% | 53.26 | 0.82 |
11/15 | 1,149 | 1,239 | 1,149 | 1,219 | +6.09% | 28,400 | 68億8577万 | +4.73% | 52.03 | 0.8 |
11/14 | 1,142 | 1,166 | 1,134 | 1,149 | -1.63% | 21,500 | 64億9036万 | -0.17% | 49.04 | 0.75 |
11/13 | 1,180 | 1,199 | 1,161 | 1,168 | -2.1% | 20,700 | 65億9768万 | +2.46% | 49.85 | 0.76 |
11/12 | 1,230 | 1,230 | 1,180 | 1,193 | +1.97% | 40,200 | 67億3890万 | +5.76% | 50.92 | 0.78 |
11/11 | 1,147 | 1,180 | 1,131 | 1,170 | +3.54% | 13,800 | 66億898万 | +5.03% | 49.94 | 0.77 |
11/08 | 1,135 | 1,160 | 1,124 | 1,130 | -2.42% | 24,900 | 63億8303万 | +2.73% | 48.23 | 0.74 |
11/07 | 1,204 | 1,204 | 1,134 | 1,158 | -3.9% | 30,000 | 65億4119万 | +6.43% | 49.42 | 0.76 |
11/06 | 1,290 | 1,290 | 1,178 | 1,205 | -6.73% | 26,600 | 68億668万 | +12.2% | 51.43 | 0.79 |
11/05 | 1,292 | 1,351 | 1,290 | 1,292 | 0% | 19,600 | 72億9812万 | +22.12% | 55.14 | 0.84 |
11/01 | 1,301 | 1,307 | 1,287 | 1,292 | -2.12% | 14,900 | 72億9812万 | +24.35% | 55.14 | 0.84 |
10/31 | 1,337 | 1,348 | 1,317 | 1,320 | -0.75% | 14,600 | 74億5628万 | +29.54% | 56.34 | 0.86 |
10/30 | 1,340 | 1,340 | 1,313 | 1,330 | -1.26% | 19,500 | 75億1277万 | +33.27% | 56.76 | 0.87 |
10/29 | 1,353 | 1,355 | 1,325 | 1,347 | +0.9% | 51,400 | 76億880万 | +38.01% | 57.49 | 0.88 |
10/28 | 1,184 | 1,388 | 1,184 | 1,335 | +12.75% | 163,600 | 75億4101万 | +39.94% | 56.98 | 0.87 |
10/25 | 1,151 | 1,229 | 1,150 | 1,184 | +3.95% | 37,800 | 66億8806万 | +26.9% | 50.53 | 0.77 |
10/24 | 1,183 | 1,194 | 1,124 | 1,139 | -2.06% | 37,200 | 64億3387万 | +24.07% | 48.61 | 0.74 |
10/23 | 1,052 | 1,243 | 1,050 | 1,163 | +10.45% | 66,200 | 65億6944万 | +28.37% | 49.64 | 0.76 |
10/21 | 1,019 | 1,054 | 1,008 | 1,053 | +0.38% | 9,900 | 59億4808万 | +18.31% | 44.94 | 0.69 |
10/18 | 1,043 | 1,053 | 1,042 | 1,049 | -0.85% | 17,400 | 59億2549万 | +19.61% | 44.77 | 0.69 |
10/17 | 1,055 | 1,059 | 1,033 | 1,058 | -0.19% | 16,200 | 59億7632万 | +22.31% | 45.16 | 0.69 |
10/16 | 1,075 | 1,076 | 1,030 | 1,060 | -3.02% | 45,300 | 59億8762万 | +24.27% | 45.24 | 0.69 |
10/15 | 1,120 | 1,187 | 1,053 | 1,093 | -1% | 168,700 | 61億7403万 | +29.96% | 46.65 | 0.71 |
10/11 | 990 | 1,109 | 990 | 1,104 | +11.52% | 178,500 | 62億3616万 | +33.33% | 47.12 | 0.72 |
10/10 | 903 | 990 | 899 | 990 | +10.12% | 38,900 | 55億9221万 | +21.77% | 42.25 | 0.65 |
10/09 | 889 | 899 | 878 | 899 | +1.47% | 14,500 | 50億7818万 | +11.82% | 38.37 | 0.59 |
10/08 | 895 | 898 | 871 | 886 | -0.11% | 13,400 | 50億475万 | +11.03% | 37.81 | 0.58 |
10/07 | 869 | 894 | 858 | 887 | +3.86% | 19,200 | 50億1040万 | +11.99% | 37.86 | 0.58 |
10/04 | 866 | 870 | 852 | 854 | -0.12% | 17,700 | 48億2399万 | +8.51% | 36.45 | 0.56 |
10/03 | 820 | 874 | 820 | 855 | +4.14% | 22,900 | 48億2964万 | +9.2% | 36.49 | 0.56 |
10/02 | 819 | 828 | 805 | 821 | +0.12% | 7,200 | 46億3758万 | +5.39% | 35.04 | 0.54 |
10/01 | 820 | 824 | 816 | 820 | +0.24% | 4,400 | 46億3193万 | +5.67% | 35 | 0.54 |