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 | 276 | 276 | 262 | 268 | -0.74% | 73,000 | 89億9363万 | -5.96% | 5.85 | 0.62 |
03/30 | 263 | 273 | 261 | 270 | -8.78% | 79,300 | 90億6075万 | -6.25% | 5.89 | 0.62 |
03/27 | 297 | 299 | 288 | 296 | +1.72% | 192,900 | 99億3326万 | +1.72% | 6.46 | 0.68 |
03/26 | 290 | 296 | 284 | 291 | 0% | 135,100 | 97億6547万 | -0.68% | 6.35 | 0.67 |
03/25 | 286 | 294 | 285 | 291 | +4.68% | 179,700 | 97億6547万 | -1.69% | 6.35 | 0.67 |
03/24 | 275 | 278 | 270 | 278 | +2.96% | 185,500 | 93億2921万 | -6.71% | 6.07 | 0.64 |
03/23 | 277 | 277 | 260 | 270 | -2.53% | 160,800 | 90億567万 | -10.6% | 5.9 | 0.63 |
03/19 | 282 | 286 | 261 | 277 | +1.09% | 246,300 | 92億3915万 | -9.18% | 6.06 | 0.64 |
03/18 | 257 | 297 | 256 | 274 | +17.6% | 733,100 | 91億3908万 | -11.33% | 5.99 | 0.63 |
03/17 | 222 | 237 | 219 | 233 | -1.69% | 191,300 | 77億7155万 | -25.56% | 5.09 | 0.54 |
03/16 | 250 | 255 | 235 | 237 | -2.07% | 128,900 | 79億497万 | -25.47% | 5.18 | 0.55 |
03/13 | 226 | 248 | 225 | 242 | -6.2% | 246,000 | 80億7174万 | -25.08% | 5.29 | 0.56 |
03/12 | 259 | 263 | 247 | 258 | -3.37% | 179,800 | 86億541万 | -21.34% | 5.64 | 0.6 |
03/11 | 275 | 279 | 265 | 267 | -1.84% | 81,900 | 89億560万 | -19.58% | 5.84 | 0.62 |
03/10 | 249 | 275 | 246 | 272 | +1.87% | 193,800 | 90億7237万 | -19.05% | 5.95 | 0.63 |
03/09 | 277 | 279 | 261 | 267 | -8.56% | 204,900 | 89億560万 | -21.24% | 5.84 | 0.62 |
03/06 | 301 | 303 | 290 | 292 | -4.89% | 165,800 | 97億3946万 | -14.87% | 6.38 | 0.68 |
03/05 | 312 | 313 | 303 | 307 | -0.97% | 98,000 | 102億3978万 | -11.27% | 6.71 | 0.71 |
03/04 | 310 | 315 | 306 | 310 | -0.96% | 85,100 | 103億3984万 | -11.17% | 6.78 | 0.72 |
03/03 | 319 | 324 | 313 | 313 | -0.32% | 81,600 | 104億3990万 | -10.83% | 6.84 | 0.72 |
03/02 | 297 | 320 | 296 | 314 | +3.63% | 127,600 | 104億7326万 | -11.3% | 6.87 | 0.73 |
02/28 | 296 | 313 | 296 | 303 | -4.42% | 221,200 | 101億636万 | -15.13% | 6.62 | 0.7 |
02/27 | 330 | 330 | 312 | 317 | -4.8% | 206,100 | 105億7332万 | -11.94% | 6.93 | 0.73 |
02/26 | 332 | 335 | 330 | 333 | -2.06% | 71,700 | 111億699万 | -8.26% | 7.28 | 0.77 |
02/25 | 330 | 340 | 326 | 340 | -2.3% | 188,000 | 113億4047万 | -7.1% | 7.43 | 0.79 |
02/21 | 348 | 350 | 347 | 348 | -0.85% | 46,600 | 116億730万 | -5.43% | 7.61 | 0.81 |
02/20 | 350 | 351 | 347 | 351 | +0.29% | 42,100 | 116億5036万 | -5.14% | 7.63 | 0.81 |
02/19 | 344 | 352 | 344 | 350 | +0.29% | 92,000 | 116億1717万 | -5.66% | 7.61 | 0.81 |
02/18 | 351 | 351 | 345 | 349 | -1.41% | 130,600 | 115億8398万 | -6.43% | 7.59 | 0.8 |
02/17 | 353 | 357 | 349 | 354 | -3.28% | 136,400 | 117億4994万 | -5.6% | 7.7 | 0.82 |
02/14 | 362 | 367 | 358 | 366 | +0.83% | 101,900 | 121億4824万 | -2.66% | 7.96 | 0.84 |
02/13 | 365 | 368 | 362 | 363 | -0.27% | 41,200 | 120億4867万 | -3.71% | 7.89 | 0.84 |
02/12 | 366 | 367 | 364 | 364 | 0% | 32,100 | 120億8186万 | -3.45% | 7.92 | 0.84 |
02/10 | 365 | 365 | 362 | 364 | -0.55% | 25,700 | 120億8186万 | -3.7% | 7.92 | 0.84 |
02/07 | 364 | 366 | 364 | 366 | +0.27% | 33,000 | 121億4824万 | -3.43% | 7.96 | 0.84 |
02/06 | 366 | 371 | 365 | 365 | +0.55% | 59,900 | 121億1505万 | -3.69% | 7.94 | 0.84 |
02/05 | 367 | 368 | 362 | 363 | +0.28% | 58,500 | 120億4867万 | -4.22% | 7.89 | 0.84 |
02/04 | 353 | 364 | 353 | 362 | +1.69% | 45,300 | 120億1548万 | -4.23% | 7.87 | 0.83 |
02/03 | 351 | 358 | 348 | 356 | -2.2% | 152,200 | 118億1632万 | -5.82% | 7.74 | 0.82 |
01/31 | 358 | 364 | 358 | 364 | +1.68% | 52,600 | 120億8186万 | -3.45% | 7.92 | 0.84 |
01/30 | 368 | 368 | 355 | 358 | -3.24% | 104,400 | 118億8271万 | -4.79% | 7.79 | 0.82 |
01/29 | 371 | 372 | 368 | 370 | -0.8% | 33,700 | 122億8101万 | -1.6% | 8.05 | 0.85 |
01/28 | 370 | 374 | 360 | 373 | -0.27% | 140,200 | 123億8059万 | -0.53% | 8.11 | 0.86 |
01/27 | 373 | 379 | 372 | 374 | -2.35% | 90,800 | 124億1378万 | 0% | 8.13 | 0.86 |
01/24 | 387 | 390 | 382 | 383 | -1.03% | 68,600 | 127億1251万 | +2.96% | 8.33 | 0.88 |
01/23 | 389 | 390 | 387 | 387 | -0.77% | 29,800 | 128億4527万 | +4.31% | 8.42 | 0.89 |
01/22 | 388 | 392 | 386 | 390 | +0.26% | 41,000 | 129億4485万 | +5.69% | 8.48 | 0.9 |
01/21 | 387 | 392 | 385 | 389 | 0% | 58,800 | 127億1599万 | +5.99% | 8.32 | 0.88 |
01/20 | 392 | 392 | 386 | 389 | -0.77% | 92,400 | 127億1599万 | +6.87% | 8.32 | 0.88 |
01/17 | 396 | 398 | 392 | 392 | -1.01% | 56,500 | 128億1406万 | +8.29% | 8.39 | 0.89 |
01/16 | 392 | 402 | 392 | 396 | +0.76% | 87,800 | 129億4482万 | +10% | 8.47 | 0.9 |
01/15 | 401 | 402 | 390 | 393 | -1.75% | 191,100 | 128億4675万 | +10.08% | 8.41 | 0.89 |
01/14 | 395 | 403 | 395 | 400 | +1.52% | 239,800 | 130億7557万 | +12.68% | 8.56 | 0.91 |
01/10 | 385 | 397 | 385 | 394 | +2.34% | 229,900 | 128億7944万 | +11.93% | 8.43 | 0.89 |
01/09 | 378 | 386 | 374 | 385 | +2.94% | 142,400 | 125億8524万 | +10% | 8.24 | 0.87 |
01/08 | 381 | 381 | 368 | 374 | -2.09% | 191,400 | 122億2566万 | +7.47% | 8 | 0.85 |
01/07 | 381 | 386 | 381 | 382 | +0.26% | 82,700 | 124億8717万 | +10.4% | 8.17 | 0.87 |
01/06 | 382 | 386 | 374 | 381 | -1.3% | 175,900 | 124億5448万 | +10.43% | 8.15 | 0.86 |
2019 |
12/30 | 366 | 387 | 366 | 386 | +4.61% | 302,000 | 126億1793万 | +12.54% | 8.26 | 0.87 |
12/27 | 358 | 369 | 358 | 369 | +3.07% | 220,900 | 120億6222万 | +8.21% | 7.89 | 0.84 |
12/26 | 352 | 358 | 350 | 358 | +2.87% | 145,200 | 117億264万 | +5.6% | 7.66 | 0.81 |
12/25 | 345 | 352 | 345 | 348 | 0% | 112,600 | 113億7575万 | +2.96% | 7.45 | 0.79 |
12/24 | 345 | 349 | 345 | 348 | +0.87% | 70,700 | 113億7575万 | +2.96% | 7.45 | 0.79 |
12/23 | 346 | 347 | 344 | 345 | +0.58% | 63,100 | 112億7768万 | +2.37% | 7.38 | 0.78 |
12/20 | 342 | 345 | 341 | 343 | -0.58% | 69,600 | 112億1230万 | +1.78% | 7.34 | 0.78 |
12/19 | 345 | 347 | 341 | 345 | 0% | 55,300 | 112億7768万 | +2.37% | 7.38 | 0.78 |
12/18 | 342 | 345 | 340 | 345 | +0.88% | 36,800 | 112億7768万 | +2.68% | 7.38 | 0.78 |
12/17 | 340 | 348 | 338 | 342 | -0.87% | 117,300 | 111億7961万 | +1.79% | 7.32 | 0.77 |
12/16 | 352 | 352 | 344 | 345 | -0.58% | 205,200 | 112億7768万 | +2.99% | 7.38 | 0.78 |
12/13 | 335 | 347 | 334 | 347 | +3.89% | 183,600 | 113億4306万 | +3.58% | 7.42 | 0.79 |
12/12 | 334 | 336 | 334 | 334 | 0% | 23,500 | 109億1810万 | 0% | 7.15 | 0.76 |
12/11 | 337 | 337 | 334 | 334 | 0% | 32,500 | 109億1810万 | 0% | 7.15 | 0.76 |
12/10 | 333 | 335 | 333 | 334 | +0.3% | 25,700 | 109億1810万 | 0% | 7.15 | 0.76 |
12/09 | 335 | 337 | 333 | 333 | 0% | 44,700 | 108億8541万 | -0.3% | 7.12 | 0.75 |
12/06 | 332 | 333 | 331 | 333 | +0.6% | 42,700 | 108億8541万 | -0.3% | 7.12 | 0.75 |
12/05 | 334 | 334 | 331 | 331 | -0.6% | 54,100 | 108億2004万 | -0.9% | 7.08 | 0.75 |
12/04 | 333 | 334 | 332 | 333 | -0.3% | 29,800 | 108億8541万 | -0.3% | 7.12 | 0.75 |
12/03 | 337 | 337 | 333 | 334 | -0.6% | 59,500 | 109億1810万 | 0% | 7.15 | 0.76 |
12/02 | 339 | 339 | 333 | 336 | 0% | 56,200 | 109億8348万 | +0.9% | 7.19 | 0.76 |
11/29 | 334 | 336 | 334 | 336 | +0.3% | 31,900 | 109億8348万 | +0.9% | 7.19 | 0.76 |
11/28 | 338 | 338 | 335 | 335 | -0.89% | 14,300 | 109億5079万 | +0.9% | 7.17 | 0.76 |
11/27 | 333 | 340 | 333 | 338 | +0.9% | 52,700 | 110億4886万 | +2.11% | 7.23 | 0.77 |
11/26 | 337 | 338 | 334 | 335 | -0.3% | 36,200 | 109億5079万 | +1.52% | 7.17 | 0.76 |
11/25 | 334 | 337 | 332 | 336 | +0.9% | 75,600 | 109億8348万 | +2.13% | 7.19 | 0.76 |
11/22 | 334 | 336 | 331 | 333 | -0.6% | 66,800 | 108億8541万 | +1.22% | 7.12 | 0.75 |
11/21 | 335 | 335 | 333 | 335 | -0.59% | 34,800 | 109億5079万 | +2.13% | 7.17 | 0.76 |
11/20 | 333 | 337 | 333 | 337 | +1.2% | 31,200 | 110億1617万 | +2.74% | 7.21 | 0.76 |
11/19 | 336 | 336 | 333 | 333 | -0.89% | 21,700 | 108億8541万 | +1.83% | 7.12 | 0.75 |
11/18 | 338 | 338 | 334 | 336 | +0.6% | 27,700 | 109億8348万 | +2.75% | 7.19 | 0.76 |
11/15 | 338 | 338 | 331 | 334 | +0.91% | 84,800 | 109億1810万 | +2.14% | 7.15 | 0.76 |
11/14 | 332 | 332 | 326 | 331 | -0.6% | 49,300 | 108億2004万 | +1.53% | 7.08 | 0.75 |
11/13 | 333 | 335 | 332 | 333 | -0.6% | 24,100 | 108億8541万 | +2.15% | 7.12 | 0.75 |
11/12 | 332 | 335 | 331 | 335 | +0.9% | 22,200 | 109億5079万 | +2.76% | 7.17 | 0.76 |
11/11 | 331 | 335 | 330 | 332 | +0.3% | 31,700 | 108億5272万 | +1.84% | 7.1 | 0.75 |
11/08 | 335 | 336 | 330 | 331 | -0.6% | 53,100 | 108億2004万 | +1.53% | 7.08 | 0.75 |
11/07 | 335 | 335 | 331 | 333 | 0% | 29,900 | 108億8541万 | +2.15% | 7.12 | 0.75 |
11/06 | 332 | 335 | 331 | 333 | +0.3% | 38,900 | 108億8541万 | +2.15% | 7.12 | 0.75 |
11/05 | 335 | 344 | 332 | 332 | -0.3% | 124,800 | 108億5272万 | +1.84% | 7.1 | 0.75 |
11/01 | 334 | 335 | 328 | 333 | -1.48% | 27,200 | 108億8541万 | +2.15% | 7.12 | 0.75 |
10/31 | 334 | 338 | 324 | 338 | +1.5% | 125,900 | 110億4886万 | +3.68% | 7.23 | 0.77 |