PER
2020/03/13~2020/08/11
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 |
08/11 | 2,372 | 2,470 | 2,351 | 2,455 | +4.33% | 17,600 | 398億7812万 | +1.78% | 10.71 | 0.19 |
08/07 | 2,393 | 2,440 | 2,353 | 2,353 | -2.93% | 15,700 | 382億2127万 | -2.28% | 10.27 | 0.18 |
08/06 | 2,483 | 2,506 | 2,424 | 2,424 | -2.38% | 10,400 | 393億7456万 | +0.66% | 10.58 | 0.19 |
08/05 | 2,510 | 2,510 | 2,477 | 2,483 | -1.82% | 16,400 | 403億3294万 | +3.2% | 10.83 | 0.19 |
08/04 | 2,442 | 2,530 | 2,442 | 2,529 | +4.5% | 16,800 | 410億8015万 | +5.24% | 11.04 | 0.2 |
08/03 | 2,358 | 2,430 | 2,358 | 2,420 | +2.63% | 14,800 | 393億959万 | +0.92% | 10.56 | 0.19 |
07/31 | 2,410 | 2,411 | 2,351 | 2,358 | -2.44% | 22,100 | 383億248万 | -1.67% | 10.29 | 0.18 |
07/30 | 2,421 | 2,428 | 2,396 | 2,417 | +0.33% | 17,300 | 392億6086万 | +0.79% | 10.55 | 0.19 |
07/29 | 2,383 | 2,435 | 2,378 | 2,409 | -0.12% | 16,400 | 391億3091万 | +0.5% | 10.51 | 0.19 |
07/28 | 2,395 | 2,462 | 2,391 | 2,412 | -0.37% | 17,400 | 391億7964万 | +0.67% | 10.53 | 0.19 |
07/27 | 2,389 | 2,425 | 2,363 | 2,421 | -0.7% | 20,900 | 393億2583万 | +1.13% | 10.56 | 0.19 |
07/22 | 2,456 | 2,479 | 2,437 | 2,438 | -1.69% | 13,600 | 396億197万 | +1.84% | 10.64 | 0.19 |
07/21 | 2,441 | 2,480 | 2,399 | 2,480 | +1.64% | 40,200 | 402億8421万 | +3.64% | 10.82 | 0.19 |
07/20 | 2,410 | 2,457 | 2,377 | 2,440 | +0.87% | 34,800 | 396億3446万 | +2.09% | 10.65 | 0.19 |
07/17 | 2,400 | 2,448 | 2,364 | 2,419 | +0.83% | 33,400 | 392億9335万 | +1.47% | 10.56 | 0.19 |
07/16 | 2,429 | 2,457 | 2,378 | 2,399 | -1.8% | 54,300 | 389億6847万 | +0.8% | 10.47 | 0.19 |
07/15 | 2,379 | 2,447 | 2,362 | 2,443 | +2.78% | 42,300 | 396億8319万 | +2.73% | 10.66 | 0.19 |
07/14 | 2,376 | 2,405 | 2,333 | 2,377 | +0.64% | 26,100 | 386億1111万 | -0.08% | 10.37 | 0.19 |
07/13 | 2,328 | 2,398 | 2,308 | 2,362 | +3.51% | 21,200 | 383億6746万 | -0.92% | 10.31 | 0.18 |
07/10 | 2,333 | 2,333 | 2,266 | 2,282 | -2.19% | 27,900 | 370億6797万 | -4.4% | 9.96 | 0.18 |
07/09 | 2,365 | 2,375 | 2,329 | 2,333 | -1.35% | 35,500 | 378億9639万 | -2.51% | 10.18 | 0.18 |
07/08 | 2,395 | 2,424 | 2,365 | 2,365 | -2.51% | 11,700 | 384億1619万 | -1.38% | 10.32 | 0.18 |
07/07 | 2,467 | 2,467 | 2,391 | 2,426 | -0.66% | 9,200 | 394億705万 | +1.04% | 10.59 | 0.19 |
07/06 | 2,412 | 2,472 | 2,412 | 2,442 | +1.67% | 15,300 | 396億6695万 | +1.71% | 10.66 | 0.19 |
07/03 | 2,368 | 2,411 | 2,336 | 2,402 | +1.48% | 13,300 | 390億1720万 | +0.08% | 10.48 | 0.19 |
07/02 | 2,376 | 2,389 | 2,330 | 2,367 | +0.68% | 22,500 | 384億4868万 | -1.58% | 10.33 | 0.18 |
07/01 | 2,381 | 2,391 | 2,341 | 2,351 | -1.01% | 19,300 | 381億8878万 | -2.61% | 10.26 | 0.18 |
06/30 | 2,430 | 2,449 | 2,341 | 2,375 | -1.37% | 27,500 | 385億7863万 | -1.9% | 10.36 | 0.19 |
06/29 | 2,403 | 2,421 | 2,325 | 2,408 | +0.21% | 22,000 | 391億1467万 | -0.62% | 10.51 | 0.19 |
06/26 | 2,423 | 2,423 | 2,381 | 2,403 | -0.46% | 10,400 | 390億3345万 | -0.74% | 10.49 | 0.19 |
06/25 | 2,354 | 2,422 | 2,315 | 2,414 | +2.55% | 16,700 | 392億1213万 | -0.25% | 10.53 | 0.19 |
06/24 | 2,407 | 2,407 | 2,338 | 2,354 | -1.92% | 4,500 | 382億3751万 | -2.73% | 10.27 | 0.18 |
06/23 | 2,429 | 2,429 | 2,337 | 2,400 | +0.04% | 34,400 | 389億8472万 | -0.79% | 10.47 | 0.19 |
06/22 | 2,356 | 2,415 | 2,356 | 2,399 | +1.83% | 14,900 | 389億6847万 | -0.7% | 10.47 | 0.19 |
06/19 | 2,450 | 2,450 | 2,336 | 2,356 | -2.77% | 30,700 | 382億7000万 | -2.4% | 10.28 | 0.18 |
06/18 | 2,406 | 2,428 | 2,355 | 2,423 | +1.08% | 11,600 | 393億5832万 | +0.37% | 10.57 | 0.19 |
06/17 | 2,453 | 2,469 | 2,315 | 2,397 | -1.03% | 20,500 | 389億3599万 | -0.33% | 10.46 | 0.19 |
06/16 | 2,380 | 2,422 | 2,345 | 2,422 | +6.23% | 12,800 | 393億4208万 | +1.09% | 10.57 | 0.19 |
06/15 | 2,311 | 2,319 | 2,265 | 2,280 | -1.34% | 8,900 | 370億3548万 | -4.4% | 9.95 | 0.18 |
06/12 | 2,339 | 2,339 | 2,276 | 2,311 | -2.03% | 17,700 | 375億3903万 | -2.9% | 10.08 | 0.18 |
06/11 | 2,421 | 2,440 | 2,359 | 2,359 | -3.91% | 12,100 | 383億1873万 | -0.59% | 10.29 | 0.18 |
06/10 | 2,504 | 2,504 | 2,445 | 2,455 | -2% | 7,100 | 398億7812万 | +3.89% | 10.71 | 0.19 |
06/09 | 2,492 | 2,505 | 2,433 | 2,505 | +2.04% | 11,900 | 406億9030万 | +6.6% | 10.93 | 0.2 |
06/08 | 2,413 | 2,477 | 2,413 | 2,455 | +1.7% | 15,400 | 398億7812万 | +5.09% | 10.71 | 0.19 |
06/05 | 2,488 | 2,494 | 2,400 | 2,414 | -2.62% | 14,200 | 392億1213万 | +3.87% | 10.53 | 0.19 |
06/04 | 2,433 | 2,479 | 2,430 | 2,479 | +2.27% | 12,300 | 402億6796万 | +7.32% | 10.82 | 0.19 |
06/03 | 2,433 | 2,454 | 2,361 | 2,424 | -0.29% | 16,600 | 393億7456万 | +5.76% | 10.58 | 0.19 |
06/02 | 2,430 | 2,447 | 2,389 | 2,431 | +0.54% | 23,800 | 394億8827万 | +6.81% | 10.61 | 0.19 |
06/01 | 2,556 | 2,556 | 2,391 | 2,418 | -4.24% | 22,100 | 392億7710万 | +7.18% | 10.55 | 0.19 |
05/29 | 2,599 | 2,599 | 2,419 | 2,525 | -2.77% | 33,200 | 410億1517万 | +12.67% | 11.02 | 0.2 |
05/28 | 2,575 | 2,599 | 2,549 | 2,597 | +2.69% | 30,000 | 421億8471万 | +16.88% | 11.33 | 0.2 |
05/27 | 2,419 | 2,544 | 2,374 | 2,529 | +4.55% | 31,400 | 410億8015万 | +14.95% | 11.04 | 0.2 |
05/26 | 2,362 | 2,421 | 2,362 | 2,419 | +2.5% | 15,800 | 392億9335万 | +10.91% | 10.56 | 0.19 |
05/25 | 2,399 | 2,399 | 2,335 | 2,360 | -0.13% | 7,000 | 383億3497万 | +9.21% | 10.3 | 0.18 |
05/22 | 2,434 | 2,435 | 2,362 | 2,363 | -2.92% | 13,300 | 383億8370万 | +10.01% | 10.31 | 0.18 |
05/21 | 2,344 | 2,434 | 2,327 | 2,434 | +5.09% | 14,800 | 395億3700万 | +14.06% | 10.62 | 0.19 |
05/20 | 2,313 | 2,363 | 2,301 | 2,316 | -0.43% | 14,100 | 376億2025万 | +9.3% | 10.11 | 0.18 |
05/19 | 2,365 | 2,400 | 2,309 | 2,326 | -0.6% | 24,500 | 377億8269万 | +10.55% | 10.15 | 0.18 |
05/18 | 2,336 | 2,351 | 2,288 | 2,340 | -1.47% | 20,200 | 380億1010万 | +11.85% | 10.21 | 0.18 |
05/15 | 2,237 | 2,399 | 2,234 | 2,375 | +8.6% | 47,800 | 385億7863万 | +14.51% | 10.36 | 0.19 |
05/14 | 2,176 | 2,219 | 2,138 | 2,187 | +0.97% | 14,000 | 355億2482万 | +6.58% | 9.54 | 0.17 |
05/13 | 2,176 | 2,187 | 2,117 | 2,166 | +0.28% | 22,100 | 351億8371万 | +6.49% | 9.45 | 0.17 |
05/12 | 2,097 | 2,197 | 2,097 | 2,160 | -0.09% | 13,800 | 350億8624万 | +7.09% | 9.43 | 0.17 |
05/11 | 2,148 | 2,171 | 2,119 | 2,162 | +1.41% | 8,900 | 351億1873万 | +7.94% | 9.43 | 0.17 |
05/08 | 2,144 | 2,144 | 2,107 | 2,132 | +0.9% | 6,700 | 346億3142万 | +6.97% | 9.3 | 0.17 |
05/07 | 2,129 | 2,137 | 2,058 | 2,113 | -0.56% | 22,800 | 343億2279万 | +6.23% | 9.22 | 0.16 |
05/01 | 2,154 | 2,155 | 2,107 | 2,125 | -1.35% | 12,600 | 345億1772万 | +6.89% | 9.27 | 0.17 |
04/30 | 2,199 | 2,222 | 2,154 | 2,154 | +0.61% | 23,200 | 349億8878万 | +8.73% | 9.4 | 0.17 |
04/28 | 2,200 | 2,234 | 2,124 | 2,141 | +2.74% | 37,300 | 347億7762万 | +8.46% | 9.34 | 0.17 |
04/27 | 2,027 | 2,084 | 1,998 | 2,084 | +3.22% | 13,500 | 338億5173万 | +6% | 9.09 | 0.16 |
04/24 | 2,015 | 2,023 | 1,965 | 2,019 | -0.35% | 18,500 | 327億9589万 | +3.17% | 8.81 | 0.16 |
04/23 | 1,950 | 2,026 | 1,902 | 2,026 | +4.65% | 19,100 | 329億960万 | +4.43% | 8.84 | 0.16 |
04/22 | 2,028 | 2,078 | 1,924 | 1,936 | -4.54% | 20,500 | 314億4767万 | +0.52% | 8.45 | 0.15 |
04/21 | 2,053 | 2,058 | 2,017 | 2,028 | -1.22% | 14,200 | 329億4208万 | +5.68% | 8.85 | 0.16 |
04/20 | 2,049 | 2,106 | 2,049 | 2,053 | +0.2% | 12,500 | 333億4818万 | +7.88% | 8.96 | 0.16 |
04/17 | 2,064 | 2,136 | 2,028 | 2,049 | -0.63% | 21,400 | 332億8320万 | +8.7% | 8.94 | 0.16 |
04/16 | 1,890 | 2,062 | 1,890 | 2,062 | +7.17% | 22,800 | 334億9437万 | +10.15% | 9 | 0.16 |
04/15 | 2,027 | 2,053 | 1,902 | 1,924 | -5.45% | 30,200 | 312億5275万 | +3.33% | 8.4 | 0.15 |
04/14 | 1,997 | 2,048 | 1,975 | 2,035 | +1.5% | 13,000 | 330億5579万 | +9.35% | 8.88 | 0.16 |
04/13 | 2,049 | 2,052 | 1,970 | 2,005 | -2.15% | 11,500 | 325億6848万 | +8.14% | 8.75 | 0.16 |
04/10 | 2,000 | 2,059 | 1,965 | 2,049 | +4.54% | 16,800 | 332億8320万 | +10.58% | 8.94 | 0.16 |
04/09 | 2,013 | 2,041 | 1,935 | 1,960 | -2.73% | 19,500 | 318億3752万 | +5.6% | 8.55 | 0.15 |
04/08 | 1,905 | 2,048 | 1,891 | 2,015 | +6.05% | 34,100 | 327億3092万 | +8.28% | 8.79 | 0.16 |
04/07 | 1,858 | 1,900 | 1,800 | 1,900 | +4.11% | 18,600 | 308億6290万 | +1.71% | 8.29 | 0.15 |
04/06 | 1,727 | 1,831 | 1,708 | 1,825 | +5.37% | 17,200 | 296億4463万 | -2.77% | 7.96 | 0.14 |
04/03 | 1,705 | 1,785 | 1,703 | 1,732 | +0.35% | 16,800 | 281億3397万 | -8.21% | 7.56 | 0.13 |
04/02 | 1,822 | 1,822 | 1,698 | 1,726 | -5.42% | 17,700 | 280億3651万 | -9.25% | 7.53 | 0.13 |
04/01 | 1,907 | 1,915 | 1,802 | 1,825 | -4.3% | 19,800 | 296億4463万 | -4.95% | 7.96 | 0.14 |
03/31 | 2,031 | 2,056 | 1,884 | 1,907 | -5.59% | 24,500 | 309億7661万 | -1.4% | 5.92 | 0.16 |
03/30 | 2,059 | 2,074 | 1,944 | 2,020 | -4.22% | 33,700 | 328億1214万 | +3.64% | 6.27 | 0.17 |
03/27 | 2,060 | 2,109 | 2,024 | 2,109 | +9.27% | 60,700 | 342億5782万 | +7.66% | 6.55 | 0.18 |
03/26 | 1,989 | 1,989 | 1,860 | 1,930 | -3.21% | 50,300 | 313億5021万 | -1.83% | 5.99 | 0.16 |
03/25 | 1,950 | 1,994 | 1,931 | 1,994 | +3.37% | 24,300 | 323億8980万 | +0.66% | 6.19 | 0.17 |
03/24 | 1,910 | 1,939 | 1,855 | 1,929 | +3.99% | 29,500 | 313億3396万 | -3.36% | 5.99 | 0.16 |
03/23 | 1,602 | 1,861 | 1,602 | 1,855 | +15.94% | 40,000 | 301億3194万 | -7.94% | 5.76 | 0.16 |
03/19 | 1,712 | 1,712 | 1,600 | 1,600 | -4.31% | 58,000 | 259億8981万 | -21.53% | 4.97 | 0.13 |
03/18 | 1,800 | 1,838 | 1,666 | 1,672 | -5.59% | 30,900 | 271億5935万 | -19.38% | 5.19 | 0.14 |
03/17 | 1,590 | 1,797 | 1,572 | 1,771 | +8.52% | 46,800 | 287億6747万 | -16.03% | 5.5 | 0.15 |
03/16 | 1,600 | 1,682 | 1,591 | 1,632 | +2.06% | 25,400 | 265億961万 | -23.77% | 5.07 | 0.14 |
03/13 | 1,548 | 1,611 | 1,514 | 1,599 | -6.93% | 68,300 | 259億7357万 | -26.69% | 4.96 | 0.13 |