PER
2019/12/19~2020/05/22
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 |
05/22 | 167 | 167 | 164 | 166 | +0.61% | 70,800 | 46億4800万 | +2.47% | - | 0.16 |
05/21 | 164 | 167 | 162 | 165 | +1.23% | 122,800 | 46億2000万 | +2.48% | - | 0.16 |
05/20 | 164 | 166 | 162 | 163 | -1.21% | 140,900 | 45億6400万 | +1.24% | - | 0.15 |
05/19 | 168 | 170 | 163 | 165 | -0.6% | 139,300 | 46億2000万 | +3.13% | - | 0.16 |
05/18 | 167 | 167 | 164 | 166 | -0.6% | 63,700 | 46億4800万 | +3.75% | - | 0.16 |
05/15 | 172 | 172 | 165 | 167 | -2.34% | 138,100 | 46億7600万 | +5.03% | - | 0.16 |
05/14 | 175 | 176 | 171 | 171 | -1.72% | 303,600 | 47億8800万 | +7.55% | - | 0.16 |
05/13 | 171 | 175 | 171 | 174 | +0.58% | 172,200 | 48億7200万 | +10.13% | - | 0.16 |
05/12 | 169 | 174 | 169 | 173 | +2.37% | 138,400 | 48億4400万 | +10.9% | - | 0.16 |
05/11 | 165 | 170 | 165 | 169 | +1.81% | 293,700 | 47億3200万 | +9.03% | - | 0.16 |
05/08 | 165 | 167 | 163 | 166 | +1.22% | 118,600 | 46億4800万 | +7.1% | - | 0.16 |
05/07 | 166 | 166 | 162 | 164 | 0% | 122,400 | 45億9200万 | +5.81% | - | 0.16 |
05/01 | 163 | 167 | 162 | 164 | -0.61% | 195,900 | 45億9200万 | +5.81% | - | 0.16 |
04/30 | 159 | 168 | 159 | 165 | +4.43% | 418,600 | 46億2000万 | +7.14% | - | 0.16 |
04/28 | 157 | 159 | 157 | 158 | +1.28% | 153,900 | 44億2400万 | +2.6% | - | 0.15 |
04/27 | 155 | 158 | 154 | 156 | +0.65% | 104,100 | 43億6800万 | +1.3% | - | 0.15 |
04/24 | 155 | 156 | 153 | 155 | 0% | 108,300 | 43億4000万 | +1.31% | - | 0.15 |
04/23 | 151 | 155 | 150 | 155 | +1.97% | 205,300 | 43億4000万 | +1.31% | - | 0.15 |
04/22 | 153 | 153 | 150 | 152 | -0.65% | 110,600 | 42億5600万 | 0% | - | 0.14 |
04/21 | 155 | 156 | 152 | 153 | -1.29% | 83,700 | 42億8400万 | +0.66% | - | 0.15 |
04/20 | 154 | 156 | 154 | 155 | +1.31% | 68,200 | 43億4000万 | +2.65% | - | 0.15 |
04/17 | 157 | 160 | 153 | 153 | -1.29% | 134,300 | 42億8400万 | +2% | - | 0.15 |
04/16 | 154 | 155 | 151 | 155 | +0.65% | 80,100 | 43億4000万 | +4.03% | - | 0.15 |
04/15 | 159 | 159 | 154 | 154 | -1.91% | 166,300 | 43億1200万 | +3.36% | - | 0.15 |
04/14 | 157 | 159 | 154 | 157 | 0% | 201,400 | 43億9600万 | +5.37% | - | 0.15 |
04/13 | 157 | 159 | 154 | 157 | +0.64% | 191,000 | 43億9600万 | +6.08% | - | 0.15 |
04/10 | 152 | 158 | 151 | 156 | +3.31% | 208,600 | 43億6800万 | +4.7% | - | 0.15 |
04/09 | 154 | 154 | 149 | 151 | -1.95% | 199,900 | 42億2800万 | +0.67% | - | 0.14 |
04/08 | 150 | 156 | 150 | 154 | +1.32% | 146,900 | 43億1200万 | +1.99% | - | 0.15 |
04/07 | 151 | 153 | 146 | 152 | +2.01% | 223,900 | 42億5600万 | 0% | - | 0.14 |
04/06 | 139 | 150 | 137 | 149 | +5.67% | 199,300 | 41億7200万 | -2.61% | - | 0.14 |
04/03 | 142 | 145 | 137 | 141 | -0.7% | 143,700 | 39億4800万 | -9.03% | - | 0.13 |
04/02 | 150 | 150 | 139 | 142 | -5.96% | 144,800 | 39億7600万 | -9.55% | - | 0.13 |
04/01 | 157 | 159 | 149 | 151 | -5.03% | 170,700 | 42億2800万 | -5.03% | - | 0.14 |
03/31 | 162 | 164 | 156 | 159 | -1.24% | 277,500 | 44億5200万 | -1.24% | 10.88 | 0.16 |
03/30 | 155 | 161 | 155 | 161 | +0.63% | 268,900 | 45億800万 | -1.23% | 11.01 | 0.17 |
03/27 | 159 | 161 | 155 | 160 | +1.91% | 323,200 | 44億8000万 | -3.03% | 10.94 | 0.17 |
03/26 | 153 | 158 | 151 | 157 | 0% | 334,100 | 43億9600万 | -5.99% | 10.74 | 0.16 |
03/25 | 160 | 162 | 154 | 157 | +3.97% | 497,100 | 43億9600万 | -7.65% | 10.74 | 0.16 |
03/24 | 146 | 152 | 146 | 151 | +4.86% | 373,800 | 42億2800万 | -12.21% | 10.33 | 0.16 |
03/23 | 143 | 146 | 135 | 144 | +2.86% | 334,800 | 40億3200万 | -17.71% | 9.85 | 0.15 |
03/19 | 141 | 143 | 137 | 140 | -0.71% | 217,200 | 39億2000万 | -21.79% | 9.58 | 0.15 |
03/18 | 139 | 147 | 139 | 141 | +1.44% | 370,100 | 39億4800万 | -22.95% | 9.64 | 0.15 |
03/17 | 128 | 140 | 123 | 139 | +6.11% | 391,200 | 38億9200万 | -25.67% | 9.51 | 0.14 |
03/16 | 132 | 137 | 127 | 131 | +3.15% | 340,500 | 36億6800万 | -31.05% | 8.96 | 0.14 |
03/13 | 128 | 135 | 124 | 127 | -7.97% | 620,000 | 35億5600万 | -34.87% | 8.69 | 0.13 |
03/12 | 144 | 148 | 137 | 138 | -7.38% | 352,700 | 38億6400万 | -30.65% | 9.44 | 0.14 |
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 |