PER
2020/04/01~2020/08/27
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 |
08/27 | 3,315 | 3,315 | 3,235 | 3,245 | -2.7% | 389,400 | 6808億5104万 | -0.58% | - | 1.52 |
08/26 | 3,305 | 3,335 | 3,290 | 3,335 | -0.6% | 230,200 | 6997億3442万 | +1.96% | - | 1.56 |
08/25 | 3,340 | 3,380 | 3,305 | 3,355 | +2.6% | 379,600 | 7039億3073万 | +2.44% | - | 1.57 |
08/24 | 3,320 | 3,330 | 3,270 | 3,270 | -1.21% | 232,100 | 6860億9642万 | -0.24% | - | 1.53 |
08/21 | 3,345 | 3,350 | 3,300 | 3,310 | -1.05% | 251,900 | 6944億8904万 | +0.73% | - | 1.55 |
08/20 | 3,380 | 3,420 | 3,340 | 3,345 | -1.33% | 345,800 | 7018億3258万 | +1.67% | - | 1.57 |
08/19 | 3,320 | 3,390 | 3,305 | 3,390 | +2.26% | 442,900 | 7112億7427万 | +2.95% | - | 1.59 |
08/18 | 3,280 | 3,330 | 3,250 | 3,315 | +0.3% | 405,400 | 6955億3812万 | +0.67% | - | 1.55 |
08/17 | 3,365 | 3,385 | 3,305 | 3,305 | -1.93% | 292,100 | 6934億3996万 | +0.18% | - | 1.55 |
08/14 | 3,400 | 3,400 | 3,345 | 3,370 | -0.74% | 306,200 | 7070億7796万 | +1.94% | - | 1.58 |
08/13 | 3,385 | 3,420 | 3,320 | 3,395 | +1.8% | 706,500 | 7123億2335万 | +2.54% | - | 1.59 |
08/12 | 3,280 | 3,350 | 3,225 | 3,335 | +1.52% | 605,600 | 6997億3442万 | +0.48% | - | 1.56 |
08/11 | 3,110 | 3,285 | 3,110 | 3,285 | +5.97% | 646,100 | 6892億4365万 | -1.26% | - | 1.54 |
08/07 | 3,040 | 3,115 | 3,025 | 3,100 | +1.47% | 488,700 | 6504億2780万 | -7.13% | - | 1.45 |
08/06 | 3,120 | 3,120 | 3,040 | 3,055 | -2.71% | 369,800 | 6409億8611万 | -8.94% | - | 1.43 |
08/05 | 3,180 | 3,180 | 3,080 | 3,140 | -2.33% | 694,600 | 6588億2042万 | -6.99% | - | 1.47 |
08/04 | 3,020 | 3,225 | 3,015 | 3,215 | +8.36% | 711,400 | 6745億5657万 | -5.27% | - | 1.51 |
08/03 | 2,965 | 3,010 | 2,939 | 2,967 | +0.71% | 780,800 | 6225億2235万 | -13.12% | - | 1.39 |
07/31 | 3,070 | 3,100 | 2,930 | 2,946 | -6.18% | 1,107,700 | 6181億1623万 | -14.46% | - | 1.38 |
07/30 | 3,310 | 3,325 | 3,130 | 3,140 | -4.85% | 543,000 | 6588億2042万 | -9.61% | - | 1.47 |
07/29 | 3,320 | 3,345 | 3,285 | 3,300 | -1.2% | 343,100 | 6923億9088万 | -5.63% | - | 1.55 |
07/28 | 3,370 | 3,395 | 3,320 | 3,340 | -1.62% | 360,600 | 7007億8350万 | -4.87% | - | 1.57 |
07/27 | 3,325 | 3,395 | 3,285 | 3,395 | +1.19% | 314,300 | 7123億2335万 | -3.72% | - | 1.59 |
07/22 | 3,395 | 3,410 | 3,345 | 3,355 | -1.32% | 399,700 | 7039億3073万 | -5.23% | - | 1.57 |
07/21 | 3,380 | 3,425 | 3,370 | 3,400 | -0.15% | 281,900 | 7133億7243万 | -4.36% | - | 1.59 |
07/20 | 3,440 | 3,440 | 3,370 | 3,405 | -0.87% | 219,900 | 7144億2150万 | -4.65% | - | 1.6 |
07/17 | 3,420 | 3,460 | 3,410 | 3,435 | -0.29% | 213,900 | 7207億1597万 | -4.1% | - | 1.61 |
07/16 | 3,455 | 3,470 | 3,435 | 3,445 | -0.29% | 432,000 | 7228億1412万 | -4.17% | - | 1.62 |
07/15 | 3,455 | 3,485 | 3,420 | 3,455 | +1.47% | 299,700 | 7249億1227万 | -4.29% | - | 1.62 |
07/14 | 3,425 | 3,435 | 3,380 | 3,405 | -0.87% | 325,700 | 7144億2150万 | -6.12% | - | 1.6 |
07/13 | 3,440 | 3,445 | 3,410 | 3,435 | +1.63% | 386,500 | 7207億1597万 | -5.76% | - | 1.61 |
07/10 | 3,450 | 3,450 | 3,375 | 3,380 | -2.31% | 478,000 | 7091億7612万 | -7.68% | - | 1.58 |
07/09 | 3,490 | 3,495 | 3,405 | 3,460 | -0.86% | 410,900 | 7259億6135万 | -5.93% | - | 1.62 |
07/08 | 3,480 | 3,545 | 3,470 | 3,490 | -0.29% | 404,100 | 7322億5581万 | -5.52% | - | 1.64 |
07/07 | 3,585 | 3,585 | 3,500 | 3,500 | -2.78% | 420,100 | 7343億5397万 | -5.63% | - | 1.64 |
07/06 | 3,510 | 3,605 | 3,510 | 3,600 | +1.98% | 325,600 | 7553億3551万 | -3.3% | - | 1.69 |
07/03 | 3,570 | 3,575 | 3,495 | 3,530 | -0.98% | 277,300 | 7406億4843万 | -5.39% | - | 1.66 |
07/02 | 3,525 | 3,610 | 3,525 | 3,565 | +1.28% | 512,900 | 7479億9197万 | -4.76% | - | 1.67 |
07/01 | 3,585 | 3,595 | 3,515 | 3,520 | -1.26% | 292,900 | 7385億5028万 | -6.23% | - | 1.65 |
06/30 | 3,655 | 3,655 | 3,565 | 3,565 | -1.11% | 600,100 | 7479億9197万 | -5.26% | - | 1.67 |
06/29 | 3,660 | 3,670 | 3,605 | 3,605 | -3.74% | 479,100 | 7563億8459万 | -4.45% | - | 1.69 |
06/26 | 3,725 | 3,775 | 3,710 | 3,745 | +1.49% | 336,100 | 7857億5875万 | -0.9% | - | 1.76 |
06/25 | 3,655 | 3,710 | 3,640 | 3,690 | -0.27% | 375,700 | 7742億1890万 | -2.36% | - | 1.73 |
06/24 | 3,710 | 3,735 | 3,690 | 3,700 | +0.14% | 255,300 | 7763億1705万 | -2.17% | - | 1.73 |
06/23 | 3,650 | 3,730 | 3,635 | 3,695 | +1.23% | 379,100 | 7752億6798万 | -2.38% | - | 1.73 |
06/22 | 3,715 | 3,745 | 3,650 | 3,650 | -2.14% | 264,200 | 7658億2628万 | -3.59% | - | 1.71 |
06/19 | 3,765 | 3,800 | 3,710 | 3,730 | -0.13% | 808,100 | 7826億1152万 | -1.48% | - | 1.75 |
06/18 | 3,720 | 3,755 | 3,695 | 3,735 | +0.27% | 354,800 | 7836億6059万 | -1.24% | - | 1.75 |
06/17 | 3,800 | 3,810 | 3,720 | 3,725 | -1.97% | 439,300 | 7815億6244万 | -1.35% | - | 1.75 |
06/16 | 3,740 | 3,815 | 3,710 | 3,800 | +2.84% | 548,800 | 7972億9859万 | +0.77% | - | 1.78 |
06/15 | 3,730 | 3,790 | 3,695 | 3,695 | -1.86% | 382,500 | 7752億6798万 | -1.78% | - | 1.73 |
06/12 | 3,770 | 3,790 | 3,735 | 3,765 | -1.44% | 561,900 | 7899億5506万 | +0.08% | - | 1.77 |
06/11 | 3,825 | 3,845 | 3,795 | 3,820 | -1.16% | 432,800 | 8014億9490万 | +1.76% | - | 1.79 |
06/10 | 3,870 | 3,880 | 3,820 | 3,865 | +0.13% | 414,600 | 8109億3660万 | +3.37% | - | 1.81 |
06/09 | 3,845 | 3,875 | 3,830 | 3,860 | +0.78% | 441,600 | 8098億8752万 | +3.6% | - | 1.81 |
06/08 | 3,875 | 3,875 | 3,765 | 3,830 | +0.39% | 534,300 | 8035億9306万 | +3.01% | - | 1.8 |
06/05 | 3,870 | 3,885 | 3,795 | 3,815 | -1.17% | 469,300 | 8004億4583万 | +2.8% | - | 1.79 |
06/04 | 3,875 | 3,955 | 3,850 | 3,860 | -0.13% | 581,700 | 8098億8752万 | +4.18% | - | 1.81 |
06/03 | 3,890 | 3,890 | 3,845 | 3,865 | +0.65% | 479,800 | 8109億3660万 | +4.52% | - | 1.81 |
06/02 | 3,830 | 3,890 | 3,830 | 3,840 | +0.66% | 423,600 | 8056億9121万 | +4.09% | - | 1.8 |
06/01 | 3,835 | 3,835 | 3,760 | 3,815 | -0.13% | 404,600 | 8004億4583万 | +3.58% | - | 1.79 |
05/29 | 3,845 | 3,875 | 3,805 | 3,820 | -0.65% | 822,100 | 8014億9490万 | +3.95% | - | 1.79 |
05/28 | 3,780 | 3,850 | 3,755 | 3,845 | +2.53% | 728,500 | 8067億4029万 | +4.91% | - | 1.8 |
05/27 | 3,770 | 3,770 | 3,670 | 3,750 | -1.32% | 701,300 | 7868億782万 | +2.6% | - | 1.76 |
05/26 | 3,780 | 3,805 | 3,735 | 3,800 | +1.33% | 445,400 | 7972億9859万 | +4.14% | - | 1.78 |
05/25 | 3,765 | 3,785 | 3,705 | 3,750 | -0.13% | 413,800 | 7868億782万 | +2.88% | - | 1.76 |
05/22 | 3,775 | 3,775 | 3,710 | 3,755 | 0% | 311,900 | 7878億5690万 | +3.16% | - | 1.76 |
05/21 | 3,805 | 3,810 | 3,735 | 3,755 | -0.79% | 344,900 | 7878億5690万 | +3.44% | - | 1.76 |
05/20 | 3,745 | 3,815 | 3,725 | 3,785 | +1.75% | 528,800 | 7941億5136万 | +4.5% | - | 1.77 |
05/19 | 3,715 | 3,740 | 3,685 | 3,720 | +2.06% | 418,800 | 7805億1336万 | +2.96% | - | 1.74 |
05/18 | 3,645 | 3,670 | 3,620 | 3,645 | +0.14% | 420,400 | 7647億7720万 | +0.89% | - | 1.71 |
05/15 | 3,620 | 3,665 | 3,580 | 3,640 | +1.53% | 454,700 | 7637億2813万 | +0.94% | - | 1.71 |
05/14 | 3,585 | 3,620 | 3,570 | 3,585 | 0% | 452,800 | 7521億8828万 | -0.39% | - | 1.68 |
05/13 | 3,555 | 3,600 | 3,510 | 3,585 | -0.28% | 568,800 | 7521億8828万 | -0.22% | - | 1.68 |
05/12 | 3,660 | 3,660 | 3,580 | 3,595 | -2.18% | 429,300 | 7542億8643万 | +0.2% | - | 1.69 |
05/11 | 3,580 | 3,695 | 3,570 | 3,675 | +2.94% | 527,100 | 7710億7167万 | +2.54% | - | 1.72 |
05/08 | 3,495 | 3,570 | 3,485 | 3,570 | +3.63% | 728,400 | 7490億4105万 | -0.5% | - | 1.67 |
05/07 | 3,500 | 3,520 | 3,420 | 3,445 | -2.82% | 799,800 | 7228億1412万 | -4.28% | - | 1.62 |
05/01 | 3,645 | 3,715 | 3,520 | 3,545 | -3.27% | 941,600 | 7437億9566万 | -2.04% | - | 1.66 |
04/30 | 3,710 | 3,745 | 3,665 | 3,665 | +0.55% | 928,700 | 7689億7351万 | +1.02% | - | 1.72 |
04/28 | 3,670 | 3,670 | 3,580 | 3,645 | -0.82% | 665,500 | 7647億7720万 | +0.41% | - | 1.71 |
04/27 | 3,690 | 3,695 | 3,645 | 3,675 | +0.14% | 457,800 | 7710億7167万 | +1.27% | - | 1.72 |
04/24 | 3,680 | 3,705 | 3,605 | 3,670 | +0.27% | 721,600 | 7700億2259万 | +1.07% | - | 1.72 |
04/23 | 3,670 | 3,680 | 3,615 | 3,660 | -0.27% | 446,600 | 7679億2444万 | +0.74% | - | 1.72 |
04/22 | 3,630 | 3,695 | 3,610 | 3,670 | +1.24% | 564,900 | 7700億2259万 | +1.3% | - | 1.72 |
04/21 | 3,555 | 3,640 | 3,525 | 3,625 | +1.26% | 588,300 | 7605億8090万 | +0.53% | - | 1.7 |
04/20 | 3,530 | 3,620 | 3,530 | 3,580 | -0.28% | 514,900 | 7511億3920万 | +0.06% | - | 1.68 |
04/17 | 3,640 | 3,640 | 3,545 | 3,590 | -0.14% | 624,800 | 7532億3736万 | +1.1% | - | 1.68 |
04/16 | 3,660 | 3,675 | 3,585 | 3,595 | -3.1% | 804,700 | 7542億8643万 | +1.93% | - | 1.69 |
04/15 | 3,605 | 3,710 | 3,585 | 3,710 | +2.91% | 792,800 | 7784億1521万 | +5.79% | - | 1.74 |
04/14 | 3,510 | 3,610 | 3,510 | 3,605 | +2.85% | 567,700 | 7563億8459万 | +3.53% | - | 1.69 |
04/13 | 3,530 | 3,560 | 3,475 | 3,505 | -1.41% | 615,800 | 7354億305万 | +1.33% | - | 1.64 |
04/10 | 3,565 | 3,570 | 3,450 | 3,555 | -0.14% | 679,200 | 7458億9382万 | +3.25% | - | 1.67 |
04/09 | 3,670 | 3,680 | 3,495 | 3,560 | -4.43% | 731,500 | 7469億4289万 | +3.79% | - | 1.67 |
04/08 | 3,500 | 3,775 | 3,500 | 3,725 | +7.04% | 1,131,200 | 7815億6244万 | +9.05% | - | 1.75 |
04/07 | 3,475 | 3,535 | 3,415 | 3,480 | +0.29% | 713,500 | 7301億5766万 | +2.5% | - | 1.63 |
04/06 | 3,430 | 3,515 | 3,385 | 3,470 | +1.02% | 894,900 | 7280億5951万 | +2.48% | - | 1.63 |
04/03 | 3,405 | 3,550 | 3,400 | 3,435 | -0.15% | 968,500 | 7207億1597万 | +1.75% | - | 1.61 |
04/02 | 3,495 | 3,540 | 3,435 | 3,440 | -2.13% | 971,500 | 7217億6504万 | +2.05% | - | 1.61 |
04/01 | 3,700 | 3,735 | 3,505 | 3,515 | -6.76% | 1,471,400 | 7375億120万 | +4.33% | - | 1.65 |