PER
2019/09/30~2020/02/28
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 |
02/28 | 495 | 505 | 493 | 505 | -0.98% | 4,030,200 | 1793億5931万 | -12.72% | 9.93 | 0.37 |
02/27 | 518 | 522 | 505 | 510 | -4.14% | 4,028,000 | 1811億3691万 | -12.46% | 10.03 | 0.37 |
02/26 | 532 | 536 | 525 | 532 | -0.65% | 4,082,800 | 1889億5832万 | -9.3% | 10.46 | 0.39 |
02/25 | 525 | 538 | 524 | 535 | -2.55% | 5,236,200 | 1902億264万 | -9.17% | 10.53 | 0.39 |
02/21 | 556 | 557 | 548 | 549 | -1.61% | 2,376,200 | 1951億7991万 | -7.42% | 10.81 | 0.4 |
02/20 | 564 | 568 | 557 | 558 | 0% | 2,457,400 | 1983億7958万 | -6.38% | 10.98 | 0.4 |
02/19 | 568 | 569 | 556 | 558 | -2.28% | 3,258,400 | 1983億7958万 | -6.69% | 10.98 | 0.4 |
02/18 | 580 | 584 | 571 | 571 | -1.89% | 2,855,400 | 2030億132万 | -4.83% | 11.24 | 0.41 |
02/17 | 583 | 587 | 579 | 582 | -1.61% | 3,250,400 | 2069億1203万 | -3.32% | 11.45 | 0.42 |
02/14 | 598 | 601 | 591 | 592 | -1.42% | 3,403,400 | 2102億8946万 | -2.07% | 11.64 | 0.43 |
02/13 | 599 | 602 | 592 | 600 | +0.67% | 2,684,000 | 2133億1137万 | -0.83% | 11.81 | 0.44 |
02/12 | 599 | 602 | 592 | 596 | -0.58% | 3,044,800 | 2118億8930万 | -1.49% | 11.73 | 0.43 |
02/10 | 595 | 604 | 592 | 600 | -0.75% | 1,869,800 | 2131億3361万 | -1.07% | 11.8 | 0.44 |
02/07 | 611 | 612 | 604 | 604 | -1.39% | 1,521,600 | 2147億3345万 | -0.33% | 11.89 | 0.44 |
02/06 | 606 | 618 | 606 | 613 | +2.51% | 2,410,600 | 2177億5536万 | +0.91% | 12.06 | 0.44 |
02/05 | 591 | 602 | 588 | 598 | +1.96% | 2,342,800 | 2124億2257万 | -1.4% | 11.76 | 0.43 |
02/04 | 573 | 588 | 572 | 586 | +1.91% | 3,148,600 | 2083億3411万 | -3.46% | 11.53 | 0.43 |
02/03 | 575 | 584 | 575 | 575 | -2.29% | 2,615,400 | 2044億2340万 | -5.43% | 11.32 | 0.42 |
01/31 | 586 | 591 | 584 | 589 | +1.03% | 2,370,600 | 2092億2290万 | -3.52% | 11.58 | 0.43 |
01/30 | 593 | 600 | 580 | 583 | -1.77% | 2,871,800 | 2070億8979万 | -4.82% | 11.46 | 0.42 |
01/29 | 587 | 595 | 586 | 593 | +0.94% | 2,356,600 | 2108億2274万 | -3.42% | 11.67 | 0.43 |
01/28 | 602 | 603 | 584 | 588 | -2.97% | 3,806,200 | 2088億6739万 | -4.63% | 11.56 | 0.43 |
01/27 | 604 | 608 | 598 | 606 | -2.1% | 2,771,200 | 2152億6673万 | -2.02% | 11.92 | 0.44 |
01/24 | 619 | 626 | 618 | 619 | +0.49% | 2,511,400 | 2198億8847万 | -0.24% | 12.17 | 0.45 |
01/23 | 615 | 620 | 612 | 616 | +0.33% | 2,951,000 | 2188億2192万 | -0.89% | 12.11 | 0.45 |
01/22 | 603 | 616 | 600 | 614 | +1.66% | 2,419,000 | 2181億1088万 | -1.37% | 12.07 | 0.45 |
01/21 | 615 | 615 | 602 | 604 | -1.55% | 2,163,400 | 2145億5569万 | -3.29% | 11.88 | 0.44 |
01/20 | 620 | 621 | 613 | 613 | -1.37% | 1,619,400 | 2179億3312万 | -2.08% | 12.07 | 0.44 |
01/17 | 621 | 628 | 621 | 622 | +0.24% | 1,610,400 | 2209億5503万 | -1.04% | 12.23 | 0.45 |
01/16 | 616 | 622 | 615 | 620 | +0.65% | 1,479,400 | 2204億2175万 | -1.43% | 12.2 | 0.45 |
01/15 | 610 | 618 | 609 | 616 | +0.98% | 1,420,800 | 2189億9968万 | -2.22% | 12.12 | 0.45 |
01/14 | 618 | 619 | 608 | 610 | -1.53% | 1,928,800 | 2168億6656万 | -3.33% | 12.01 | 0.44 |
01/10 | 623 | 627 | 618 | 620 | -0.16% | 1,319,200 | 2202億4399万 | -2.13% | 12.19 | 0.45 |
01/09 | 621 | 625 | 618 | 621 | +1.06% | 1,270,200 | 2205億9951万 | -2.13% | 12.21 | 0.45 |
01/08 | 610 | 618 | 608 | 614 | -0.81% | 1,651,200 | 2182億8864万 | -3.31% | 12.08 | 0.45 |
01/07 | 619 | 622 | 613 | 619 | +1.31% | 2,300,000 | 2200億6623万 | -2.67% | 12.18 | 0.45 |
01/06 | 608 | 616 | 606 | 611 | -0.49% | 1,962,600 | 2172億2208万 | -4.23% | 12.03 | 0.44 |
2019 |
12/30 | 606 | 618 | 606 | 614 | +0.66% | 2,004,200 | 2182億8864万 | -4.06% | 12.08 | 0.45 |
12/27 | 622 | 632 | 607 | 610 | +0.49% | 2,871,200 | 2168億6656万 | -4.84% | 12.01 | 0.44 |
12/26 | 606 | 611 | 605 | 607 | -0.08% | 1,104,800 | 2158億 | -5.6% | 11.95 | 0.44 |
12/25 | 620 | 621 | 605 | 608 | -2.02% | 1,507,600 | 2159億7776万 | -5.67% | 11.96 | 0.44 |
12/24 | 627 | 630 | 618 | 620 | -0.72% | 1,057,800 | 2204億2175万 | -4.02% | 12.2 | 0.45 |
12/23 | 628 | 633 | 624 | 625 | 0% | 989,000 | 2220億2159万 | -3.48% | 12.29 | 0.45 |
12/20 | 629 | 631 | 622 | 625 | -1.19% | 2,107,600 | 2220億2159万 | -3.63% | 12.29 | 0.45 |
12/19 | 643 | 644 | 632 | 632 | -1.56% | 1,457,800 | 2246億8798万 | -2.62% | 12.44 | 0.46 |
12/18 | 651 | 653 | 642 | 642 | -1.31% | 1,655,600 | 2282億4317万 | -1.23% | 12.64 | 0.47 |
12/17 | 649 | 655 | 648 | 651 | +1.01% | 1,526,400 | 2312億6508万 | +0.08% | 12.8 | 0.47 |
12/16 | 647 | 652 | 644 | 644 | -1.68% | 1,537,600 | 2289億5421万 | -1.08% | 12.68 | 0.47 |
12/13 | 658 | 661 | 652 | 655 | +1.55% | 2,609,200 | 2328億6492万 | +0.46% | 12.89 | 0.48 |
12/12 | 656 | 657 | 645 | 645 | -1.98% | 1,139,200 | 2293億973万 | -1.07% | 12.69 | 0.47 |
12/11 | 655 | 659 | 653 | 658 | +0.92% | 1,323,000 | 2339億3147万 | +0.77% | 12.95 | 0.48 |
12/10 | 656 | 656 | 647 | 652 | -0.38% | 1,496,200 | 2317億9836万 | -0.15% | 12.83 | 0.47 |
12/09 | 650 | 657 | 648 | 655 | +1.24% | 1,709,200 | 2326億8716万 | +0.38% | 12.88 | 0.47 |
12/06 | 655 | 655 | 646 | 647 | -0.84% | 1,196,400 | 2298億4300万 | -0.69% | 12.72 | 0.47 |
12/05 | 652 | 654 | 648 | 652 | +0.85% | 1,074,400 | 2317億9836万 | +0.15% | 12.83 | 0.47 |
12/04 | 640 | 648 | 636 | 647 | +0.31% | 1,484,600 | 2298億4300万 | -0.54% | 12.72 | 0.47 |
12/03 | 644 | 648 | 642 | 645 | -1.15% | 1,140,600 | 2291億3197万 | -0.69% | 12.68 | 0.47 |
12/02 | 646 | 654 | 645 | 652 | +0.93% | 938,800 | 2317億9836万 | +0.46% | 12.83 | 0.47 |
11/29 | 648 | 650 | 645 | 646 | -0.54% | 1,118,400 | 2296億6524万 | -0.15% | 12.71 | 0.47 |
11/28 | 659 | 659 | 649 | 650 | -0.92% | 1,234,800 | 2309億956万 | +0.54% | 12.78 | 0.47 |
11/27 | 662 | 667 | 655 | 656 | 0% | 1,230,000 | 2330億4267万 | +1.47% | 12.9 | 0.48 |
11/26 | 665 | 665 | 656 | 656 | +0.15% | 1,056,000 | 2330億4267万 | +1.79% | 12.9 | 0.48 |
11/25 | 660 | 660 | 654 | 655 | +0.69% | 759,800 | 2326億8716万 | +1.79% | 12.88 | 0.47 |
11/22 | 645 | 656 | 645 | 650 | +1.4% | 1,061,000 | 2310億8732万 | +1.4% | 12.79 | 0.47 |
11/21 | 648 | 650 | 635 | 641 | -1.69% | 1,692,000 | 2278億8765万 | +0.16% | 12.62 | 0.47 |
11/20 | 652 | 656 | 648 | 652 | -0.91% | 1,235,800 | 2317億9836万 | +2.03% | 12.83 | 0.47 |
11/19 | 648 | 660 | 645 | 658 | +1.15% | 1,910,400 | 2339億3147万 | +3.3% | 12.95 | 0.48 |
11/18 | 650 | 655 | 644 | 651 | +0.46% | 1,089,800 | 2312億6508万 | +2.6% | 12.8 | 0.47 |
11/15 | 642 | 654 | 642 | 648 | +0.94% | 1,212,600 | 2301億9852万 | +2.45% | 12.74 | 0.47 |
11/14 | 651 | 657 | 639 | 642 | -1.84% | 1,656,200 | 2280億6541万 | +1.66% | 12.63 | 0.47 |
11/13 | 669 | 669 | 653 | 654 | -2.24% | 1,546,800 | 2323億3164万 | +3.9% | 12.86 | 0.47 |
11/12 | 662 | 671 | 659 | 669 | +0.83% | 1,310,600 | 2376億6442万 | +6.62% | 13.16 | 0.49 |
11/11 | 675 | 678 | 663 | 663 | -0.9% | 2,045,800 | 2357億907万 | +6.08% | 13.05 | 0.48 |
11/08 | 661 | 676 | 659 | 669 | +1.59% | 3,074,200 | 2378億4218万 | +7.21% | 13.17 | 0.49 |
11/07 | 657 | 664 | 653 | 659 | +0.3% | 2,472,200 | 2341億923万 | +5.87% | 12.96 | 0.48 |
11/06 | 646 | 657 | 642 | 657 | +2.82% | 2,551,400 | 2333億9819万 | +5.72% | 12.92 | 0.48 |
11/05 | 639 | 643 | 632 | 639 | +0.55% | 2,001,400 | 2269億9885万 | +2.98% | 12.57 | 0.46 |
11/01 | 632 | 637 | 629 | 635 | +0.63% | 1,642,200 | 2257億5454万 | +2.25% | 12.5 | 0.46 |
10/31 | 627 | 633 | 627 | 631 | +1.12% | 1,539,000 | 2243億3246万 | +1.61% | 12.42 | 0.46 |
10/30 | 630 | 631 | 622 | 624 | -1.5% | 3,136,600 | 2218億4383万 | +0.32% | 12.28 | 0.45 |
10/29 | 634 | 639 | 633 | 634 | +0.56% | 2,119,600 | 2252億2126万 | +1.69% | 12.47 | 0.46 |
10/28 | 629 | 634 | 628 | 630 | +1.45% | 2,099,600 | 2239億7694万 | +0.96% | 12.4 | 0.46 |
10/25 | 620 | 623 | 615 | 621 | 0% | 2,058,000 | 2207億7727万 | -0.48% | 12.22 | 0.45 |
10/24 | 635 | 635 | 619 | 621 | -2.44% | 2,447,600 | 2207億7727万 | -0.64% | 12.22 | 0.45 |
10/23 | 620 | 637 | 620 | 637 | +3.33% | 3,876,400 | 2262億8781万 | +1.52% | 12.53 | 0.46 |
10/21 | 611 | 618 | 606 | 616 | 0% | 2,019,200 | 2189億9968万 | -1.6% | 12.12 | 0.45 |
10/18 | 624 | 626 | 616 | 616 | -1.28% | 2,337,400 | 2189億9968万 | -1.75% | 12.12 | 0.45 |
10/17 | 618 | 625 | 614 | 624 | +1.13% | 2,897,400 | 2218億4383万 | -0.48% | 12.28 | 0.45 |
10/16 | 621 | 622 | 610 | 617 | +0.49% | 3,460,400 | 2193億5519万 | -1.59% | 12.14 | 0.45 |
10/15 | 596 | 618 | 595 | 614 | +3.19% | 5,360,200 | 2182億8864万 | -1.76% | 12.08 | 0.45 |
10/11 | 600 | 601 | 592 | 595 | -0.5% | 3,619,600 | 2115億3378万 | -4.65% | 11.71 | 0.43 |
10/10 | 596 | 600 | 592 | 598 | 0% | 2,740,400 | 2126億33万 | -4.17% | 11.77 | 0.43 |
10/09 | 603 | 604 | 597 | 598 | -2.05% | 2,762,600 | 2126億33万 | -4.01% | 11.77 | 0.43 |
10/08 | 606 | 617 | 605 | 611 | +1.33% | 3,687,400 | 2170億4432万 | -2.01% | 12.02 | 0.44 |
10/07 | 606 | 609 | 596 | 603 | -0.58% | 2,420,600 | 2142億17万 | -3.14% | 11.86 | 0.44 |
10/04 | 608 | 609 | 599 | 606 | -0.57% | 2,160,400 | 2154億4449万 | -2.57% | 11.93 | 0.44 |
10/03 | 619 | 622 | 608 | 610 | -3.25% | 2,009,200 | 2166億8880万 | -2.01% | 12 | 0.44 |
10/02 | 633 | 637 | 628 | 630 | -1.25% | 1,661,400 | 2239億7694万 | +1.29% | 12.4 | 0.46 |
10/01 | 631 | 641 | 630 | 638 | +1.35% | 2,352,800 | 2268億2109万 | +2.9% | 12.56 | 0.46 |
09/30 | 638 | 639 | 627 | 630 | -0.87% | 2,257,000 | 2237億9918万 | +1.7% | 12.39 | 0.46 |