PER
2019/10/31~2020/03/31
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 |
03/31 | 2,548 | 2,601 | 2,548 | 2,594 | +1.81% | 3,900 | 104億4344万 | -1.07% | 7.49 | 0.6 |
03/30 | 2,634 | 2,642 | 2,500 | 2,548 | -8.97% | 8,500 | 102億5824万 | -3.26% | 7.36 | 0.59 |
03/27 | 2,780 | 2,799 | 2,660 | 2,799 | +2.53% | 9,700 | 112億6877万 | +5.78% | 8.08 | 0.65 |
03/26 | 2,648 | 2,730 | 2,611 | 2,730 | +3.1% | 2,600 | 109億9098万 | +3.1% | 7.88 | 0.63 |
03/25 | 2,695 | 2,695 | 2,599 | 2,648 | -1.93% | 4,200 | 106億6084万 | -0.26% | 7.64 | 0.62 |
03/24 | 2,654 | 2,700 | 2,513 | 2,700 | +1.93% | 5,000 | 108億7020万 | +1.28% | 7.79 | 0.63 |
03/23 | 2,542 | 2,649 | 2,449 | 2,649 | +10.33% | 9,600 | 106億6487万 | -0.97% | 7.65 | 0.62 |
03/19 | 2,500 | 2,500 | 2,401 | 2,401 | -3.61% | 9,800 | 96億6642万 | -10.71% | 6.93 | 0.56 |
03/18 | 2,570 | 2,570 | 2,491 | 2,491 | -3.07% | 6,000 | 100億2876万 | -8.08% | 7.19 | 0.58 |
03/17 | 2,480 | 2,593 | 2,400 | 2,570 | +2.51% | 14,000 | 103億4682万 | -5.83% | 7.42 | 0.6 |
03/16 | 2,555 | 2,557 | 2,507 | 2,507 | +0.97% | 5,700 | 100億9318万 | -8.67% | 7.24 | 0.58 |
03/13 | 2,525 | 2,525 | 2,447 | 2,483 | -3.2% | 10,200 | 99億9655万 | -10% | 7.17 | 0.58 |
03/12 | 2,602 | 2,623 | 2,524 | 2,565 | -1.42% | 5,100 | 103億2669万 | -7.5% | 7.4 | 0.6 |
03/11 | 2,633 | 2,650 | 2,600 | 2,602 | -1.18% | 3,500 | 104億7565万 | -6.47% | 7.51 | 0.6 |
03/10 | 2,502 | 2,633 | 2,501 | 2,633 | +5.24% | 8,200 | 106億45万 | -5.59% | 7.6 | 0.61 |
03/09 | 2,506 | 2,516 | 2,478 | 2,502 | -2.95% | 6,800 | 100億7305万 | -10.52% | 7.22 | 0.58 |
03/06 | 2,624 | 2,628 | 2,535 | 2,578 | -1.75% | 11,700 | 103億7902万 | -8.16% | 7.44 | 0.6 |
03/05 | 2,685 | 2,685 | 2,624 | 2,624 | -0.42% | 3,700 | 105億6422万 | -6.75% | 7.57 | 0.61 |
03/04 | 2,640 | 2,676 | 2,635 | 2,635 | -0.19% | 5,800 | 106億851万 | -6.53% | 7.61 | 0.61 |
03/03 | 2,744 | 2,748 | 2,640 | 2,640 | -3.61% | 8,200 | 106億2864万 | -6.52% | 7.62 | 0.61 |
03/02 | 2,633 | 2,780 | 2,631 | 2,739 | +3.36% | 5,600 | 110億2721万 | -3.18% | 7.91 | 0.64 |
02/28 | 2,730 | 2,730 | 2,630 | 2,650 | -3% | 6,000 | 106億6890万 | -6.39% | 7.65 | 0.62 |
02/27 | 2,735 | 2,835 | 2,710 | 2,732 | -0.11% | 4,900 | 109億9903万 | -3.67% | 7.89 | 0.63 |
02/26 | 2,800 | 2,800 | 2,735 | 2,735 | -2.46% | 4,600 | 110億1111万 | -3.6% | 7.9 | 0.64 |
02/25 | 2,873 | 2,879 | 2,792 | 2,804 | -2.64% | 6,900 | 112億8890万 | -1.13% | 8.09 | 0.65 |
02/21 | 2,856 | 2,904 | 2,850 | 2,880 | +0.84% | 4,400 | 115億9488万 | +1.69% | 8.31 | 0.67 |
02/20 | 2,849 | 2,886 | 2,849 | 2,856 | +0.25% | 3,300 | 114億9825万 | +1.1% | 8.24 | 0.66 |
02/19 | 2,850 | 2,918 | 2,825 | 2,849 | -1.76% | 2,700 | 114億7007万 | +1.06% | 8.22 | 0.66 |
02/18 | 2,930 | 2,955 | 2,853 | 2,900 | -1.02% | 5,100 | 116億7540万 | +3.06% | 8.37 | 0.67 |
02/17 | 2,931 | 2,954 | 2,923 | 2,930 | -0.03% | 2,600 | 117億9618万 | +4.31% | 8.46 | 0.68 |
02/14 | 2,984 | 2,984 | 2,923 | 2,931 | -1.78% | 3,700 | 118億20万 | +4.6% | 8.46 | 0.68 |
02/13 | 2,937 | 2,984 | 2,937 | 2,984 | +1.6% | 2,700 | 120億1358万 | +6.84% | 8.61 | 0.69 |
02/12 | 2,980 | 2,980 | 2,937 | 2,937 | -1.04% | 4,700 | 118億2436万 | +5.53% | 8.48 | 0.68 |
02/10 | 2,955 | 2,978 | 2,949 | 2,968 | +0.24% | 2,600 | 119億4916万 | +7.03% | 8.57 | 0.69 |
02/07 | 2,869 | 2,990 | 2,869 | 2,961 | +3.21% | 7,600 | 119億2098万 | +7.2% | 8.55 | 0.69 |
02/06 | 2,833 | 2,870 | 2,833 | 2,869 | +1.27% | 5,400 | 115億5059万 | +4.25% | 8.28 | 0.67 |
02/05 | 2,782 | 2,835 | 2,782 | 2,833 | +1.83% | 4,100 | 114億565万 | +3.21% | 8.18 | 0.66 |
02/04 | 2,771 | 2,789 | 2,771 | 2,782 | +0.32% | 1,500 | 112億33万 | +1.53% | 8.03 | 0.65 |
02/03 | 2,780 | 2,798 | 2,756 | 2,773 | -0.89% | 3,000 | 111億6409万 | +1.28% | 8 | 0.64 |
01/31 | 2,778 | 2,813 | 2,778 | 2,798 | +0.72% | 3,100 | 112億6474万 | +2.23% | 8.08 | 0.65 |
01/30 | 2,751 | 2,778 | 2,743 | 2,778 | +0.51% | 4,000 | 111億8422万 | +1.61% | 8.02 | 0.65 |
01/29 | 2,756 | 2,774 | 2,733 | 2,764 | +0.29% | 4,700 | 111億2786万 | +1.21% | 7.98 | 0.64 |
01/28 | 2,752 | 2,780 | 2,745 | 2,756 | +0.07% | 4,600 | 110億9565万 | +1.03% | 7.96 | 0.64 |
01/27 | 2,726 | 2,780 | 2,726 | 2,754 | -0.58% | 5,700 | 110億8760万 | +1.06% | 7.95 | 0.64 |
01/24 | 2,780 | 2,795 | 2,768 | 2,770 | -0.18% | 4,300 | 111億5202万 | +1.76% | 8 | 0.64 |
01/23 | 2,773 | 2,786 | 2,773 | 2,775 | +0.07% | 2,900 | 111億7215万 | +2.13% | 8.01 | 0.64 |
01/22 | 2,769 | 2,784 | 2,765 | 2,773 | +0.14% | 2,700 | 111億6409万 | +2.29% | 8 | 0.64 |
01/21 | 2,716 | 2,776 | 2,716 | 2,769 | +1.95% | 4,100 | 111億4799万 | +2.29% | 7.99 | 0.64 |
01/20 | 2,670 | 2,758 | 2,670 | 2,716 | +0.93% | 4,900 | 109億3461万 | +0.48% | 7.84 | 0.63 |
01/17 | 2,700 | 2,750 | 2,691 | 2,691 | -0.33% | 4,900 | 108億3396万 | -0.41% | 7.77 | 0.63 |
01/16 | 2,708 | 2,750 | 2,695 | 2,700 | -0.3% | 5,100 | 108億7020万 | -0.04% | 7.79 | 0.63 |
01/15 | 2,741 | 2,761 | 2,703 | 2,708 | -1.2% | 9,600 | 109億240万 | +0.3% | 7.82 | 0.63 |
01/14 | 2,760 | 2,780 | 2,723 | 2,741 | -0.69% | 4,000 | 110億3526万 | +1.63% | 7.91 | 0.64 |
01/10 | 2,774 | 2,780 | 2,760 | 2,760 | -0.14% | 2,700 | 111億1176万 | +2.53% | 7.97 | 0.64 |
01/09 | 2,725 | 2,773 | 2,719 | 2,764 | +2.07% | 5,300 | 111億2786万 | +2.83% | 7.98 | 0.64 |
01/08 | 2,722 | 2,722 | 2,707 | 2,708 | -0.51% | 4,700 | 109億240万 | +0.89% | 7.82 | 0.63 |
01/07 | 2,702 | 2,730 | 2,700 | 2,722 | +0.74% | 8,800 | 109億5877万 | +1.57% | 7.86 | 0.63 |
01/06 | 2,701 | 2,716 | 2,677 | 2,702 | +0.26% | 3,700 | 108億7825万 | +0.97% | 7.8 | 0.63 |
2019 |
12/30 | 2,710 | 2,710 | 2,686 | 2,695 | -0.11% | 1,900 | 108億5007万 | +0.86% | 7.78 | 0.63 |
12/27 | 2,726 | 2,726 | 2,676 | 2,698 | -0.26% | 2,100 | 108億6214万 | +1.12% | 7.79 | 0.63 |
12/26 | 2,726 | 2,726 | 2,666 | 2,705 | +0.45% | 4,500 | 108億9033万 | +1.54% | 7.81 | 0.63 |
12/25 | 2,737 | 2,741 | 2,681 | 2,693 | -1.25% | 6,200 | 108億4201万 | +1.24% | 7.77 | 0.63 |
12/24 | 2,758 | 2,759 | 2,727 | 2,727 | -1.02% | 7,400 | 109億7890万 | +2.71% | 7.87 | 0.63 |
12/23 | 2,725 | 2,761 | 2,724 | 2,755 | +1.1% | 5,400 | 110億9163万 | +3.96% | 7.95 | 0.64 |
12/20 | 2,705 | 2,726 | 2,705 | 2,725 | +0.59% | 5,600 | 109億7085万 | +3.1% | 7.87 | 0.63 |
12/19 | 2,686 | 2,717 | 2,686 | 2,709 | +1.01% | 8,100 | 109億643万 | +2.69% | 7.82 | 0.63 |
12/18 | 2,686 | 2,696 | 2,672 | 2,682 | -0.11% | 6,800 | 107億9773万 | +1.9% | 7.74 | 0.62 |
12/17 | 2,669 | 2,693 | 2,661 | 2,685 | +0.6% | 5,800 | 108億981万 | +2.29% | 7.75 | 0.62 |
12/16 | 2,692 | 2,692 | 2,655 | 2,669 | +0.26% | 3,400 | 107億4539万 | +1.99% | 7.7 | 0.62 |
12/13 | 2,671 | 2,686 | 2,630 | 2,662 | +1.64% | 11,700 | 107億1721万 | +1.95% | 7.68 | 0.62 |
12/12 | 2,666 | 2,672 | 2,593 | 2,619 | -1.76% | 5,300 | 105億4409万 | +0.5% | 7.56 | 0.61 |
12/11 | 2,671 | 2,685 | 2,666 | 2,666 | -0.56% | 2,500 | 107億3331万 | +2.38% | 7.7 | 0.62 |
12/10 | 2,690 | 2,690 | 2,681 | 2,681 | -0.33% | 1,700 | 107億9370万 | +3.04% | 7.74 | 0.62 |
12/09 | 2,697 | 2,697 | 2,675 | 2,690 | +0.75% | 3,600 | 108億2994万 | +3.46% | 7.77 | 0.62 |
12/06 | 2,656 | 2,679 | 2,656 | 2,670 | +0.56% | 2,000 | 107億4942万 | +2.81% | 7.71 | 0.62 |
12/05 | 2,639 | 2,655 | 2,632 | 2,655 | +0.87% | 4,500 | 106億8903万 | +2.27% | 7.66 | 0.62 |
12/04 | 2,601 | 2,637 | 2,601 | 2,632 | -0.15% | 3,900 | 105億9643万 | +1.39% | 7.6 | 0.61 |
12/03 | 2,660 | 2,665 | 2,626 | 2,636 | -0.98% | 5,700 | 106億1253万 | +1.62% | 7.61 | 0.61 |
12/02 | 2,630 | 2,662 | 2,630 | 2,662 | +0.68% | 5,100 | 107億1721万 | +2.78% | 7.68 | 0.62 |
11/29 | 2,633 | 2,644 | 2,630 | 2,644 | +0.92% | 3,100 | 106億4474万 | +2.28% | 7.63 | 0.61 |
11/28 | 2,629 | 2,631 | 2,606 | 2,620 | +0.11% | 6,600 | 105億4812万 | +1.47% | 7.56 | 0.61 |
11/27 | 2,600 | 2,623 | 2,590 | 2,617 | +0.58% | 10,700 | 105億3604万 | +1.36% | 7.55 | 0.61 |
11/26 | 2,608 | 2,608 | 2,601 | 2,602 | -0.23% | 3,400 | 104億7565万 | +0.74% | 7.51 | 0.6 |
11/25 | 2,615 | 2,628 | 2,600 | 2,608 | +0.58% | 9,100 | 104億9980万 | +0.89% | 7.53 | 0.61 |
11/22 | 2,582 | 2,610 | 2,582 | 2,593 | -0.31% | 1,900 | 104億3941万 | +0.31% | 7.49 | 0.6 |
11/21 | 2,574 | 2,601 | 2,573 | 2,601 | +1.05% | 1,800 | 104億7162万 | +0.5% | 7.51 | 0.6 |
11/20 | 2,589 | 2,594 | 2,573 | 2,574 | -0.31% | 3,000 | 103億6292万 | -0.58% | 7.43 | 0.6 |
11/19 | 2,614 | 2,614 | 2,565 | 2,582 | -0.65% | 2,600 | 103億9513万 | -0.19% | 7.45 | 0.6 |
11/18 | 2,613 | 2,613 | 2,575 | 2,599 | +0.08% | 2,700 | 104億6357万 | +0.5% | 7.5 | 0.6 |
11/15 | 2,569 | 2,597 | 2,569 | 2,597 | +2.04% | 7,300 | 104億5552万 | +0.5% | 7.5 | 0.6 |
11/14 | 2,510 | 2,558 | 2,510 | 2,545 | +1.6% | 5,300 | 102億4617万 | -1.47% | 7.35 | 0.59 |
11/13 | 2,492 | 2,510 | 2,492 | 2,505 | +0.52% | 35,800 | 100億8513万 | -3.02% | 7.23 | 0.58 |
11/12 | 2,533 | 2,534 | 2,466 | 2,492 | -1.62% | 28,500 | 100億3279万 | -3.63% | 7.19 | 0.58 |
11/11 | 2,536 | 2,556 | 2,533 | 2,533 | -0.08% | 7,000 | 101億9785万 | -2.13% | 7.31 | 0.59 |
11/08 | 2,572 | 2,572 | 2,535 | 2,535 | -1.25% | 6,000 | 102億591万 | -2.2% | 7.32 | 0.59 |
11/07 | 2,569 | 2,573 | 2,553 | 2,567 | -1.53% | 7,000 | 103億3474万 | -1.08% | 7.41 | 0.6 |
11/06 | 2,602 | 2,646 | 2,590 | 2,607 | -0.8% | 4,900 | 104億9578万 | +0.46% | 7.53 | 0.61 |
11/05 | 2,619 | 2,645 | 2,607 | 2,628 | -0.15% | 4,500 | 105億8032万 | +1.27% | 7.59 | 0.61 |
11/01 | 2,645 | 2,645 | 2,609 | 2,632 | -0.53% | 2,400 | 105億9643万 | +1.19% | 7.6 | 0.61 |
10/31 | 2,640 | 2,650 | 2,640 | 2,646 | +0.42% | 1,200 | 106億5279万 | +1.61% | 7.64 | 0.61 |