PER
2019/10/10~2020/03/11
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 |
03/11 | 154 | 157 | 148 | 149 | -3.25% | 325,700 | 41億7200万 | -26.6% | 10.19 | 0.15 |
03/10 | 141 | 156 | 137 | 154 | +1.99% | 427,900 | 43億1200万 | -25.24% | 10.53 | 0.16 |
03/09 | 161 | 164 | 150 | 151 | -11.7% | 409,100 | 42億2800万 | -28.1% | 10.33 | 0.16 |
03/06 | 177 | 177 | 171 | 171 | -5.52% | 224,400 | 47億8800万 | -19.72% | 11.7 | 0.18 |
03/05 | 184 | 185 | 180 | 181 | -0.55% | 187,700 | 50億6800万 | -16.2% | 12.38 | 0.19 |
03/04 | 176 | 183 | 175 | 182 | +2.25% | 278,300 | 50億9600万 | -16.51% | 12.45 | 0.19 |
03/03 | 186 | 193 | 178 | 178 | -2.73% | 385,000 | 49億8400万 | -19.09% | 12.17 | 0.18 |
03/02 | 175 | 188 | 175 | 183 | +3.39% | 332,400 | 51億2400万 | -17.94% | 12.52 | 0.19 |
02/28 | 179 | 185 | 177 | 177 | -6.35% | 605,700 | 49億5600万 | -21.33% | 12.11 | 0.18 |
02/27 | 199 | 199 | 187 | 189 | -5.97% | 375,800 | 52億9200万 | -17.11% | 12.93 | 0.2 |
02/26 | 200 | 202 | 197 | 201 | -0.99% | 265,600 | 56億2800万 | -12.99% | 13.75 | 0.21 |
02/25 | 206 | 206 | 200 | 203 | -5.58% | 282,200 | 56億8400万 | -12.88% | 13.88 | 0.21 |
02/21 | 213 | 216 | 212 | 215 | +1.42% | 86,800 | 60億2000万 | -8.51% | 14.71 | 0.22 |
02/20 | 216 | 217 | 210 | 212 | -1.4% | 213,200 | 59億3600万 | -10.55% | 14.5 | 0.22 |
02/19 | 215 | 218 | 212 | 215 | 0% | 103,800 | 60億2000万 | -10.04% | 14.71 | 0.22 |
02/18 | 222 | 222 | 215 | 215 | -3.15% | 129,400 | 60億2000万 | -10.79% | 14.71 | 0.22 |
02/17 | 225 | 226 | 221 | 222 | -2.2% | 142,800 | 62億1600万 | -8.64% | 15.18 | 0.23 |
02/14 | 232 | 232 | 225 | 227 | -2.16% | 165,400 | 63億5600万 | -7.35% | 15.53 | 0.24 |
02/13 | 234 | 234 | 229 | 232 | -0.85% | 123,100 | 64億9600万 | -5.69% | 15.87 | 0.24 |
02/12 | 237 | 237 | 232 | 234 | -1.27% | 152,100 | 65億5200万 | -5.65% | 16.01 | 0.24 |
02/10 | 238 | 238 | 235 | 237 | +0.85% | 194,200 | 66億3600万 | -4.82% | 16.21 | 0.25 |
02/07 | 242 | 242 | 235 | 235 | -2.49% | 210,300 | 65億8000万 | -6.37% | 16.07 | 0.24 |
02/06 | 239 | 243 | 239 | 241 | +1.26% | 253,000 | 67億4800万 | -4.74% | 16.48 | 0.25 |
02/05 | 238 | 241 | 237 | 238 | +1.28% | 200,100 | 66億6400万 | -6.3% | 16.28 | 0.25 |
02/04 | 232 | 237 | 232 | 235 | +1.29% | 172,200 | 65億8000万 | -8.2% | 16.07 | 0.24 |
02/03 | 230 | 233 | 230 | 232 | -1.69% | 158,800 | 53億3600万 | -9.73% | 13.03 | 0.2 |
01/31 | 235 | 239 | 235 | 236 | +0.43% | 152,900 | 54億2800万 | -8.88% | 13.26 | 0.2 |
01/30 | 238 | 240 | 233 | 235 | -1.26% | 216,100 | 54億500万 | -9.62% | 13.2 | 0.2 |
01/29 | 239 | 241 | 237 | 238 | 0% | 110,300 | 54億7400万 | -9.16% | 13.37 | 0.2 |
01/28 | 235 | 240 | 234 | 238 | +0.42% | 246,500 | 54億7400万 | -9.51% | 13.37 | 0.2 |
01/27 | 238 | 239 | 235 | 237 | -3.27% | 243,900 | 54億5100万 | -10.23% | 13.31 | 0.2 |
01/24 | 245 | 246 | 240 | 245 | 0% | 201,500 | 56億3500万 | -7.89% | 13.76 | 0.21 |
01/23 | 250 | 251 | 243 | 245 | -2.78% | 218,000 | 56億3500万 | -8.24% | 13.76 | 0.21 |
01/22 | 253 | 253 | 248 | 252 | -0.4% | 302,600 | 57億9600万 | -6.32% | 14.16 | 0.21 |
01/21 | 258 | 259 | 252 | 253 | -1.56% | 206,800 | 58億1900万 | -6.3% | 14.21 | 0.22 |
01/20 | 261 | 262 | 257 | 257 | -1.15% | 192,500 | 59億1100万 | -5.51% | 14.44 | 0.22 |
01/17 | 260 | 261 | 257 | 260 | +1.17% | 247,100 | 59億8000万 | -4.76% | 14.61 | 0.22 |
01/16 | 262 | 263 | 256 | 257 | -1.91% | 166,400 | 59億1100万 | -6.2% | 14.44 | 0.22 |
01/15 | 263 | 273 | 257 | 262 | -0.76% | 385,200 | 60億2600万 | -4.73% | 14.72 | 0.22 |
01/14 | 267 | 269 | 261 | 264 | -1.49% | 199,400 | 60億7200万 | -4.69% | 14.83 | 0.22 |
01/10 | 270 | 270 | 265 | 268 | 0% | 136,700 | 61億6400万 | -3.6% | 15.06 | 0.23 |
01/09 | 266 | 270 | 265 | 268 | +1.9% | 152,800 | 61億6400万 | -3.94% | 15.06 | 0.23 |
01/08 | 268 | 270 | 258 | 263 | -3.31% | 486,200 | 60億4900万 | -6.41% | 14.77 | 0.22 |
01/07 | 271 | 272 | 269 | 272 | +1.12% | 166,900 | 62億5600万 | -3.89% | 15.28 | 0.23 |
01/06 | 273 | 274 | 269 | 269 | -3.24% | 278,900 | 61億8700万 | -5.28% | 15.11 | 0.23 |
2019 |
12/30 | 278 | 280 | 275 | 278 | -1.77% | 215,500 | 63億9400万 | -3.14% | 15.62 | 0.24 |
12/27 | 277 | 283 | 277 | 283 | +2.54% | 351,000 | 65億900万 | -1.74% | 15.9 | 0.24 |
12/26 | 271 | 277 | 269 | 276 | +1.85% | 238,000 | 63億4800万 | -4.83% | 15.5 | 0.24 |
12/25 | 272 | 272 | 269 | 271 | -0.37% | 151,700 | 62億3300万 | -7.19% | 15.22 | 0.23 |
12/24 | 276 | 277 | 269 | 272 | -1.09% | 294,500 | 62億5600万 | -7.48% | 15.28 | 0.23 |
12/23 | 275 | 279 | 274 | 275 | +0.73% | 272,800 | 63億2500万 | -7.41% | 15.45 | 0.23 |
12/20 | 269 | 274 | 268 | 273 | +1.87% | 451,000 | 62億7900万 | -9% | 15.34 | 0.23 |
12/19 | 270 | 270 | 265 | 268 | -0.74% | 244,200 | 61億6400万 | -11.84% | 15.06 | 0.23 |
12/18 | 272 | 274 | 268 | 270 | -1.46% | 328,300 | 62億1000万 | -12.34% | 15.17 | 0.23 |
12/17 | 271 | 280 | 271 | 274 | +1.11% | 388,400 | 63億200万 | -12.46% | 15.39 | 0.23 |
12/16 | 278 | 278 | 264 | 271 | -3.21% | 749,600 | 62億3300万 | -14.51% | 15.22 | 0.23 |
12/13 | 280 | 284 | 278 | 280 | -0.36% | 345,200 | 64億4000万 | -12.23% | 15.73 | 0.24 |
12/12 | 288 | 289 | 280 | 281 | -3.44% | 615,900 | 64億6300万 | -11.64% | 15.79 | 0.24 |
12/11 | 285 | 293 | 285 | 291 | +1.39% | 562,800 | 66億9300万 | -7.91% | 16.35 | 0.25 |
12/10 | 288 | 289 | 286 | 287 | -0.35% | 339,400 | 66億100万 | -8.6% | 16.12 | 0.24 |
12/09 | 291 | 298 | 288 | 288 | -1.37% | 566,000 | 66億2400万 | -7.69% | 16.18 | 0.25 |
12/06 | 289 | 292 | 286 | 292 | +0.69% | 452,600 | 67億1600万 | -5.5% | 16.4 | 0.25 |
12/05 | 287 | 295 | 285 | 290 | +0.35% | 389,800 | 66億7000万 | -5.54% | 16.29 | 0.25 |
12/04 | 290 | 296 | 287 | 289 | -1.7% | 700,400 | 66億4700万 | -4.93% | 16.24 | 0.25 |
12/03 | 301 | 301 | 292 | 294 | -2.97% | 783,900 | 67億6200万 | -2.65% | 16.52 | 0.25 |
12/02 | 310 | 310 | 301 | 303 | -2.26% | 677,000 | 69億6900万 | +1.34% | 17.02 | 0.26 |
11/29 | 312 | 314 | 307 | 310 | -0.32% | 367,500 | 71億3000万 | +5.08% | 17.41 | 0.26 |
11/28 | 312 | 319 | 311 | 311 | -0.96% | 296,700 | 71億5300万 | +6.51% | 17.47 | 0.26 |
11/27 | 325 | 325 | 314 | 314 | -2.48% | 534,100 | 72億2200万 | +9.03% | 17.64 | 0.27 |
11/26 | 328 | 328 | 321 | 322 | -1.23% | 318,800 | 74億600万 | +13.38% | 18.09 | 0.27 |
11/25 | 321 | 329 | 321 | 326 | +0.93% | 284,100 | 74億9800万 | +16.43% | 18.31 | 0.28 |
11/22 | 330 | 332 | 322 | 323 | -3.29% | 673,100 | 74億2900万 | +17.45% | 18.15 | 0.28 |
11/21 | 320 | 377 | 320 | 334 | +4.38% | 2,773,000 | 76億8200万 | +23.25% | 18.76 | 0.28 |
11/20 | 340 | 341 | 320 | 320 | -6.98% | 792,400 | 73億6000万 | +20.3% | 17.98 | 0.27 |
11/19 | 356 | 368 | 340 | 344 | -1.43% | 1,302,600 | 79億1200万 | +31.3% | 19.33 | 0.29 |
11/18 | 353 | 353 | 335 | 349 | -2.79% | 1,137,000 | 80億2700万 | +35.8% | 19.61 | 0.3 |
11/15 | 366 | 372 | 345 | 359 | -6.02% | 1,771,400 | 82億5700万 | +43.03% | 20.17 | 0.31 |
11/14 | 402 | 435 | 360 | 382 | -1.04% | 6,317,400 | 87億8600万 | +55.28% | 21.46 | 0.33 |
11/13 | 470 | 470 | 386 | 386 | -1.03% | 10,970,500 | 88億7800万 | +61.51% | 21.68 | 0.33 |
11/12 | 339 | 390 | 336 | 390 | +25.81% | 7,655,700 | 89億7000万 | +68.1% | 21.91 | 0.33 |
11/11 | 315 | 323 | 304 | 310 | +27.57% | 8,356,800 | 71億3000万 | +37.78% | 17.41 | 0.26 |
11/08 | 250 | 250 | 242 | 243 | -0.82% | 112,000 | 55億8900万 | +9.46% | 13.65 | 0.21 |
11/07 | 237 | 246 | 236 | 245 | +2.94% | 109,700 | 56億3500万 | +10.86% | 13.76 | 0.21 |
11/06 | 235 | 238 | 233 | 238 | +1.28% | 73,000 | 54億7400万 | +8.68% | 13.37 | 0.2 |
11/05 | 230 | 242 | 229 | 235 | +3.52% | 174,900 | 54億500万 | +7.31% | 13.2 | 0.2 |
11/01 | 223 | 230 | 223 | 227 | +0.89% | 77,700 | 52億2100万 | +4.13% | 12.75 | 0.19 |
10/31 | 226 | 226 | 223 | 225 | -0.44% | 41,400 | 51億7500万 | +3.21% | 12.64 | 0.19 |
10/30 | 221 | 226 | 215 | 226 | +1.8% | 143,300 | 51億9800万 | +4.15% | 12.7 | 0.19 |
10/29 | 223 | 224 | 222 | 222 | -0.89% | 38,600 | 51億600万 | +2.3% | 12.47 | 0.19 |
10/28 | 219 | 225 | 218 | 224 | +1.82% | 78,100 | 51億5200万 | +3.23% | 12.58 | 0.19 |
10/25 | 219 | 220 | 216 | 220 | +0.46% | 70,400 | 50億6000万 | +1.38% | 12.36 | 0.19 |
10/24 | 213 | 220 | 213 | 219 | +2.82% | 57,600 | 50億3700万 | +0.46% | 12.3 | 0.19 |
10/23 | 214 | 214 | 212 | 213 | -0.47% | 33,000 | 48億9900万 | -2.29% | 11.97 | 0.18 |
10/21 | 217 | 217 | 214 | 214 | -0.47% | 41,200 | 49億2200万 | -1.83% | 12.02 | 0.18 |
10/18 | 215 | 217 | 214 | 215 | 0% | 33,100 | 49億4500万 | -1.38% | 12.08 | 0.18 |
10/17 | 217 | 218 | 215 | 215 | 0% | 26,800 | 49億4500万 | -1.83% | 12.08 | 0.18 |
10/16 | 220 | 220 | 215 | 215 | -1.38% | 46,200 | 49億4500万 | -1.83% | 12.08 | 0.18 |
10/15 | 216 | 220 | 216 | 218 | +0.93% | 47,800 | 50億1400万 | -0.91% | 12.25 | 0.19 |
10/11 | 217 | 217 | 213 | 216 | +0.47% | 16,900 | 49億6800万 | -0.92% | 12.13 | 0.18 |
10/10 | 217 | 217 | 214 | 215 | 0% | 38,700 | 49億4500万 | -0.92% | 12.08 | 0.18 |