PER
2020/04/23~2020/09/18
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 |
09/18 | 590 | 590 | 583 | 585 | 0% | 1,400 | 106億9266万 | +4.46% | 62.72 | 2.49 |
09/17 | 593 | 593 | 580 | 585 | -1.35% | 3,400 | 106億9266万 | +4.84% | 62.72 | 2.49 |
09/16 | 592 | 593 | 583 | 593 | +0.68% | 7,100 | 108億3888万 | +6.85% | 63.57 | 2.52 |
09/15 | 582 | 590 | 573 | 589 | +2.97% | 6,000 | 107億6577万 | +6.51% | 63.15 | 2.5 |
09/14 | 581 | 581 | 570 | 572 | -1.21% | 7,400 | 104億5505万 | +4% | 61.32 | 2.43 |
09/11 | 572 | 580 | 571 | 579 | +1.4% | 2,900 | 105億8299万 | +5.66% | 62.07 | 2.46 |
09/10 | 572 | 572 | 571 | 571 | -0.17% | 1,700 | 104億3677万 | +4.77% | 61.22 | 2.43 |
09/09 | 581 | 581 | 570 | 572 | -1.55% | 4,200 | 104億5505万 | +5.15% | 61.32 | 2.43 |
09/08 | 590 | 590 | 570 | 581 | +0.17% | 4,300 | 106億1955万 | +7.2% | 62.29 | 2.47 |
09/07 | 579 | 593 | 571 | 580 | +0.17% | 5,400 | 106億127万 | +7.61% | 62.18 | 2.47 |
09/04 | 563 | 585 | 560 | 579 | +2.48% | 9,500 | 105億8299万 | +8.02% | 62.07 | 2.46 |
09/03 | 571 | 602 | 565 | 565 | -2.25% | 16,700 | 103億2710万 | +5.81% | 60.57 | 2.4 |
09/02 | 560 | 580 | 560 | 578 | +3.4% | 14,300 | 105億6471万 | +8.44% | 61.97 | 2.46 |
09/01 | 550 | 559 | 550 | 559 | +1.08% | 15,700 | 102億1743万 | +5.08% | 59.93 | 2.38 |
08/31 | 544 | 557 | 544 | 553 | +1.65% | 5,300 | 101億776万 | +4.14% | 59.29 | 2.35 |
08/28 | 545 | 548 | 544 | 544 | -0.18% | 1,200 | 99億4326万 | +2.45% | 58.32 | 2.31 |
08/27 | 546 | 546 | 542 | 545 | -0.18% | 400 | 99億6154万 | +2.64% | 58.43 | 2.32 |
08/26 | 549 | 549 | 539 | 546 | -0.18% | 1,400 | 99億7982万 | +2.82% | 58.54 | 2.32 |
08/25 | 546 | 548 | 524 | 547 | +2.82% | 6,000 | 99億9809万 | +3.21% | 58.64 | 2.33 |
08/24 | 542 | 547 | 532 | 532 | -0.56% | 10,200 | 97億2392万 | +0.19% | 57.03 | 2.26 |
08/21 | 523 | 540 | 523 | 535 | +1.33% | 8,700 | 97億7876万 | +0.56% | 57.36 | 2.28 |
08/20 | 522 | 528 | 522 | 528 | +1.15% | 4,100 | 96億5081万 | -0.75% | 56.61 | 2.25 |
08/19 | 520 | 522 | 520 | 522 | +0.19% | 1,300 | 95億4114万 | -2.06% | 55.96 | 2.22 |
08/18 | 535 | 535 | 511 | 521 | -3.34% | 5,900 | 95億2286万 | -2.25% | 55.86 | 2.22 |
08/17 | 540 | 540 | 526 | 539 | +2.08% | 5,500 | 98億5187万 | +0.94% | 57.78 | 2.29 |
08/14 | 529 | 529 | 517 | 528 | -0.19% | 4,200 | 96億5081万 | -1.12% | 56.61 | 2.25 |
08/13 | 530 | 530 | 520 | 529 | +0.57% | 1,900 | 96億6909万 | -1.12% | 56.71 | 2.25 |
08/12 | 520 | 526 | 519 | 526 | +1.54% | 2,300 | 96億1425万 | -1.68% | 56.39 | 2.24 |
08/11 | 506 | 519 | 506 | 518 | +0.58% | 1,500 | 94億6803万 | -3.36% | 55.53 | 2.2 |
08/07 | 517 | 519 | 515 | 515 | -0.96% | 1,400 | 94億1320万 | -4.1% | 55.21 | 2.19 |
08/06 | 527 | 527 | 510 | 520 | -1.33% | 1,500 | 95億459万 | -3.53% | 55.75 | 2.21 |
08/05 | 531 | 538 | 517 | 527 | +1.15% | 2,500 | 96億3253万 | -2.77% | 56.5 | 2.24 |
08/04 | 503 | 531 | 503 | 521 | +1.76% | 2,400 | 95億2286万 | -4.05% | 55.86 | 2.22 |
08/03 | 502 | 515 | 502 | 512 | -1.16% | 3,900 | 93億5836万 | -6.23% | 54.89 | 2.18 |
07/31 | 530 | 537 | 518 | 518 | -2.45% | 7,000 | 94億6803万 | -5.65% | 55.53 | 2.2 |
07/30 | 533 | 535 | 531 | 531 | -0.38% | 4,100 | 97億564万 | -3.8% | 56.93 | 2.26 |
07/29 | 535 | 535 | 533 | 533 | -1.11% | 1,000 | 97億4220万 | -3.79% | 57.14 | 2.27 |
07/28 | 536 | 541 | 536 | 539 | -0.55% | 600 | 98億5187万 | -3.23% | 57.78 | 2.29 |
07/27 | 553 | 553 | 540 | 542 | -2.34% | 4,200 | 99億670万 | -3.04% | 58.11 | 2.3 |
07/22 | 555 | 555 | 555 | 555 | +2.97% | 700 | 101億4432万 | -1.25% | 59.5 | 2.36 |
07/21 | 549 | 549 | 539 | 539 | -0.92% | 600 | 98億5187万 | -4.26% | 57.78 | 2.29 |
07/20 | 550 | 550 | 544 | 544 | +1.68% | 300 | 99億4326万 | -3.72% | 58.32 | 2.31 |
07/17 | 542 | 549 | 534 | 535 | -3.43% | 3,600 | 97億7876万 | -5.64% | 57.36 | 2.28 |
07/16 | 580 | 580 | 549 | 554 | -0.72% | 4,200 | 101億2604万 | -2.81% | 59.39 | 2.36 |
07/15 | 569 | 569 | 541 | 558 | +1.27% | 4,500 | 101億9915万 | -2.28% | 59.82 | 2.37 |
07/14 | 549 | 551 | 544 | 551 | +2.23% | 1,400 | 100億7121万 | -3.84% | 59.07 | 2.34 |
07/13 | 553 | 553 | 534 | 539 | +0.94% | 2,600 | 98億5187万 | -6.26% | 57.78 | 2.29 |
07/10 | 544 | 544 | 534 | 534 | -2.91% | 1,500 | 97億6048万 | -7.45% | 57.25 | 2.27 |
07/09 | 552 | 552 | 548 | 550 | +1.1% | 3,100 | 100億5293万 | -4.84% | 58.96 | 2.34 |
07/08 | 531 | 554 | 531 | 544 | +0.55% | 2,500 | 99億4326万 | -6.04% | 58.32 | 2.31 |
07/07 | 525 | 545 | 525 | 541 | +1.12% | 6,000 | 98億8843万 | -6.72% | 58 | 2.3 |
07/06 | 523 | 537 | 523 | 535 | -0.74% | 4,500 | 97億7876万 | -8.08% | 57.36 | 2.28 |
07/03 | 527 | 539 | 523 | 539 | -1.46% | 6,500 | 98億5187万 | -7.55% | 57.78 | 2.29 |
07/02 | 564 | 573 | 546 | 547 | -4.7% | 8,100 | 99億9809万 | -6.34% | 58.64 | 2.33 |
07/01 | 573 | 576 | 571 | 574 | -1.54% | 500 | 104億9160万 | -1.88% | 61.54 | 2.44 |
06/30 | 566 | 590 | 566 | 583 | +3.19% | 8,400 | 106億5610万 | -0.17% | 62.5 | 2.48 |
06/29 | 590 | 590 | 560 | 565 | -2.59% | 4,600 | 103億2710万 | -3.09% | 60.57 | 2.4 |
06/26 | 580 | 580 | 573 | 580 | -1.53% | 2,700 | 106億127万 | -0.51% | 62.18 | 2.47 |
06/25 | 601 | 601 | 587 | 589 | -0.34% | 3,100 | 107億6577万 | +1.55% | 63.15 | 2.5 |
06/24 | 601 | 601 | 577 | 591 | -0.84% | 6,000 | 108億233万 | +2.25% | 63.36 | 2.51 |
06/23 | 606 | 606 | 589 | 596 | -1.65% | 4,100 | 108億9372万 | +3.65% | 63.9 | 2.53 |
06/22 | 598 | 606 | 595 | 606 | +2.02% | 9,000 | 110億7650万 | +5.94% | 64.97 | 2.58 |
06/19 | 599 | 602 | 587 | 594 | -0.5% | 9,500 | 108億5716万 | +4.39% | 63.68 | 2.53 |
06/18 | 598 | 598 | 591 | 597 | -0.33% | 900 | 109億1200万 | +5.48% | 64 | 2.54 |
06/17 | 597 | 600 | 590 | 599 | +1.18% | 6,700 | 109億4855万 | +6.39% | 64.22 | 2.55 |
06/16 | 597 | 598 | 590 | 592 | +0.85% | 2,300 | 108億2061万 | +5.53% | 63.47 | 2.52 |
06/15 | 613 | 613 | 579 | 587 | -2.17% | 7,800 | 107億2922万 | +5.01% | 62.93 | 2.5 |
06/12 | 580 | 601 | 554 | 600 | +1.35% | 32,000 | 109億6683万 | +7.72% | 64.32 | 2.55 |
06/11 | 607 | 610 | 590 | 592 | -2.47% | 6,300 | 108億2061万 | +6.86% | 63.47 | 2.52 |
06/10 | 597 | 610 | 593 | 607 | +1.85% | 7,900 | 110億9478万 | +10.16% | 65.08 | 2.58 |
06/09 | 591 | 596 | 586 | 596 | +1.19% | 9,300 | 108億9372万 | +8.76% | 63.9 | 2.53 |
06/08 | 580 | 590 | 570 | 589 | +5.18% | 10,400 | 107億6577万 | +8.27% | 63.15 | 2.5 |
06/05 | 587 | 588 | 560 | 560 | -2.78% | 11,700 | 102億3571万 | +3.51% | 60.04 | 2.38 |
06/04 | 578 | 587 | 576 | 576 | -0.17% | 9,100 | 105億2816万 | +6.86% | 61.75 | 2.45 |
06/03 | 581 | 587 | 575 | 577 | -1.2% | 15,000 | 105億4644万 | +7.65% | 61.86 | 2.45 |
06/02 | 571 | 584 | 565 | 584 | +3.73% | 16,000 | 106億7438万 | +9.57% | 62.61 | 2.48 |
06/01 | 573 | 573 | 556 | 563 | +1.44% | 7,500 | 102億9054万 | +6.23% | 60.36 | 2.39 |
05/29 | 556 | 569 | 555 | 555 | -1.07% | 33,300 | 101億4432万 | +5.11% | 59.5 | 2.36 |
05/28 | 561 | 568 | 553 | 561 | -1.23% | 15,000 | 102億5399万 | +6.05% | 60.14 | 2.39 |
05/27 | 566 | 573 | 549 | 568 | +1.61% | 22,000 | 103億8193万 | +7.17% | 60.89 | 2.42 |
05/26 | 572 | 573 | 550 | 559 | +0.9% | 15,800 | 102億1743万 | +5.47% | 59.93 | 2.38 |
05/25 | 529 | 566 | 519 | 554 | +6.95% | 69,900 | 101億2604万 | +4.53% | 59.39 | 2.36 |
05/22 | 530 | 530 | 515 | 518 | -2.08% | 14,700 | 94億6803万 | -2.45% | 55.53 | 2.2 |
05/21 | 535 | 536 | 517 | 529 | +0.76% | 14,700 | 96億6909万 | -0.94% | 56.71 | 2.25 |
05/20 | 536 | 536 | 521 | 525 | +0.19% | 8,700 | 95億9598万 | -2.05% | 56.28 | 2.23 |
05/19 | 540 | 540 | 520 | 524 | +0.96% | 13,500 | 95億7770万 | -2.96% | 56.18 | 2.23 |
05/18 | 517 | 528 | 517 | 519 | -0.95% | 6,800 | 94億8631万 | -4.42% | 55.64 | 2.21 |
05/15 | 535 | 537 | 523 | 524 | -0.19% | 8,600 | 95億7770万 | -4.55% | 56.18 | 2.23 |
05/14 | 549 | 549 | 519 | 525 | -3.49% | 24,600 | 95億9598万 | -4.72% | 56.28 | 2.23 |
05/13 | 540 | 544 | 519 | 544 | +0.93% | 27,900 | 99億4326万 | -1.09% | 58.32 | 2.31 |
05/12 | 543 | 555 | 526 | 539 | -1.1% | 53,900 | 98億5187万 | -1.64% | 57.78 | 2.29 |
05/11 | 536 | 545 | 527 | 545 | +3.61% | 10,300 | 99億6154万 | -0.18% | 58.43 | 2.32 |
05/08 | 540 | 543 | 521 | 526 | +1.74% | 8,000 | 96億1425万 | -3.31% | 56.39 | 2.24 |
05/07 | 527 | 527 | 517 | 517 | +0.39% | 11,700 | 94億4975万 | -4.79% | 55.43 | 2.2 |
05/01 | 512 | 522 | 510 | 515 | +0.39% | 12,200 | 94億1320万 | -5.16% | 55.21 | 2.19 |
04/30 | 515 | 537 | 511 | 513 | +0.98% | 16,600 | 93億7664万 | -5.18% | 55 | 2.18 |
04/28 | 512 | 515 | 505 | 508 | -0.78% | 15,600 | 92億8525万 | -6.1% | 54.46 | 2.16 |
04/27 | 525 | 525 | 507 | 512 | +2.61% | 8,500 | 93億5836万 | -5.01% | 54.89 | 2.18 |
04/24 | 519 | 519 | 499 | 499 | -0.6% | 14,300 | 91億2075万 | -6.9% | 53.5 | 2.12 |
04/23 | 502 | 518 | 501 | 502 | +0.4% | 23,000 | 91億7558万 | -6.17% | 53.82 | 2.13 |