PER
2020/01/30~2020/06/26
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 |
06/26 | 810 | 813 | 805 | 807 | +1.38% | 265,800 | 1233億5957万 | -2.3% | 8.61 | 0.91 |
06/25 | 791 | 801 | 791 | 796 | -0.13% | 204,400 | 1216億7808万 | -3.75% | 8.49 | 0.9 |
06/24 | 813 | 816 | 795 | 797 | -1.73% | 378,900 | 1218億3095万 | -3.74% | 8.5 | 0.9 |
06/23 | 810 | 818 | 797 | 811 | +1% | 365,500 | 1239億7101万 | -2.29% | 8.65 | 0.91 |
06/22 | 804 | 809 | 802 | 803 | -0.62% | 196,000 | 1227億4812万 | -3.37% | 8.57 | 0.91 |
06/19 | 820 | 820 | 803 | 808 | -0.12% | 421,300 | 1235億1243万 | -3% | 8.62 | 0.91 |
06/18 | 804 | 812 | 800 | 809 | +0.62% | 251,300 | 1236億6529万 | -3.11% | 8.63 | 0.91 |
06/17 | 812 | 816 | 804 | 804 | -1.59% | 241,600 | 1229億98万 | -3.83% | 8.58 | 0.91 |
06/16 | 815 | 822 | 803 | 817 | +2% | 411,700 | 1248億8818万 | -2.51% | 8.72 | 0.92 |
06/15 | 813 | 817 | 801 | 801 | -1.23% | 297,400 | 1224億4239万 | -4.76% | 8.55 | 0.9 |
06/12 | 797 | 817 | 789 | 811 | +0.12% | 501,800 | 1239億7101万 | -3.91% | 8.65 | 0.91 |
06/11 | 816 | 818 | 806 | 810 | -1.34% | 327,400 | 1238億1815万 | -4.37% | 8.64 | 0.91 |
06/10 | 832 | 836 | 817 | 821 | -1.2% | 375,300 | 1254億9963万 | -3.3% | 8.76 | 0.93 |
06/09 | 854 | 854 | 827 | 831 | -2.35% | 358,800 | 1270億2825万 | -2.35% | 8.87 | 0.94 |
06/08 | 857 | 857 | 839 | 851 | 0% | 271,000 | 1300億8549万 | -0.23% | 9.08 | 0.96 |
06/05 | 848 | 862 | 847 | 851 | +0.47% | 446,600 | 1300億8549万 | -0.23% | 9.08 | 0.96 |
06/04 | 870 | 870 | 844 | 847 | -1.74% | 272,600 | 1294億7404万 | -0.7% | 9.04 | 0.96 |
06/03 | 860 | 870 | 855 | 862 | +1.89% | 403,700 | 1317億6697万 | +0.94% | 9.2 | 0.97 |
06/02 | 842 | 851 | 838 | 846 | +0.48% | 440,300 | 1293億2118万 | -0.82% | 9.03 | 0.95 |
06/01 | 853 | 860 | 835 | 842 | -2.09% | 410,100 | 1287億973万 | -1.41% | 8.98 | 0.95 |
05/29 | 843 | 865 | 837 | 860 | +1.9% | 576,800 | 1314億6125万 | +0.7% | 9.18 | 0.97 |
05/28 | 847 | 853 | 830 | 844 | +1.2% | 674,200 | 1290億1546万 | -1.06% | 9 | 0.95 |
05/27 | 795 | 840 | 795 | 834 | -0.71% | 773,200 | 1274億8684万 | -2.23% | 8.9 | 0.94 |
05/26 | 832 | 841 | 824 | 840 | +0.48% | 397,000 | 1284億401万 | -1.52% | 8.96 | 0.95 |
05/25 | 837 | 837 | 828 | 836 | +0.48% | 215,700 | 1277億9256万 | -1.99% | 8.92 | 0.94 |
05/22 | 835 | 840 | 827 | 832 | -0.36% | 323,200 | 1271億8111万 | -2.46% | 8.88 | 0.94 |
05/21 | 840 | 845 | 832 | 835 | -0.6% | 222,200 | 1276億3970万 | -2.22% | 8.91 | 0.94 |
05/20 | 853 | 856 | 836 | 840 | -0.94% | 445,600 | 1284億401万 | -1.64% | 8.96 | 0.95 |
05/19 | 855 | 855 | 839 | 848 | +0.59% | 221,000 | 1296億2690万 | -0.7% | 9.05 | 0.96 |
05/18 | 861 | 863 | 840 | 843 | -0.59% | 259,900 | 1288億6259万 | -1.29% | 8.99 | 0.95 |
05/15 | 840 | 852 | 837 | 848 | +0.59% | 261,300 | 1296億2690万 | -0.7% | 9.05 | 0.96 |
05/14 | 842 | 859 | 835 | 843 | -2.88% | 407,200 | 1288億6259万 | -1.17% | 8.99 | 0.95 |
05/13 | 863 | 877 | 855 | 868 | -1.36% | 426,800 | 1326億8414万 | +2% | 9.26 | 0.98 |
05/12 | 890 | 892 | 878 | 880 | -0.79% | 288,300 | 1345億1849万 | +3.77% | 9.39 | 0.99 |
05/11 | 871 | 894 | 871 | 887 | +1.95% | 195,400 | 1355億8852万 | +4.85% | 9.46 | 1 |
05/08 | 880 | 881 | 863 | 870 | +1.16% | 253,600 | 1329億8987万 | +3.08% | 9.28 | 0.98 |
05/07 | 861 | 863 | 850 | 860 | -1.15% | 280,300 | 1314億6125万 | +1.9% | 9.18 | 0.97 |
05/01 | 871 | 877 | 866 | 870 | -0.68% | 204,400 | 1329億8987万 | +3.08% | 9.28 | 0.98 |
04/30 | 880 | 883 | 874 | 876 | +1.62% | 358,900 | 1339億704万 | +3.91% | 9.35 | 0.99 |
04/28 | 863 | 865 | 856 | 862 | +0.35% | 219,200 | 1317億6697万 | +2.62% | 9.2 | 0.97 |
04/27 | 865 | 869 | 856 | 859 | +0.35% | 282,100 | 1313億839万 | +2.51% | 9.16 | 0.97 |
04/24 | 861 | 861 | 850 | 856 | 0% | 308,500 | 1308億4980万 | +2.39% | 9.13 | 0.97 |
04/23 | 857 | 859 | 848 | 856 | +0.59% | 314,600 | 1308億4980万 | +2.64% | 9.13 | 0.97 |
04/22 | 833 | 855 | 833 | 851 | +0.59% | 313,500 | 1300億8549万 | +2.41% | 9.08 | 0.96 |
04/21 | 840 | 852 | 837 | 846 | +0.48% | 296,500 | 1293億2118万 | +2.05% | 9.03 | 0.95 |
04/20 | 831 | 842 | 827 | 842 | +0.48% | 244,000 | 1287億973万 | +2.06% | 8.98 | 0.95 |
04/17 | 860 | 864 | 832 | 838 | -1.41% | 429,600 | 1280億9828万 | +2.07% | 8.94 | 0.95 |
04/16 | 821 | 852 | 814 | 850 | +2.91% | 331,700 | 1299億3263万 | +3.91% | 9.07 | 0.96 |
04/15 | 833 | 837 | 819 | 826 | -1.78% | 483,100 | 1262億6394万 | +1.35% | 8.81 | 0.93 |
04/14 | 839 | 843 | 830 | 841 | -1.06% | 356,400 | 1285億5687万 | +3.44% | 8.97 | 0.95 |
04/13 | 841 | 854 | 836 | 850 | -0.23% | 290,500 | 1299億3263万 | +5.07% | 9.07 | 0.96 |
04/10 | 843 | 856 | 823 | 852 | +1.91% | 364,100 | 1302億3835万 | +5.71% | 9.09 | 0.96 |
04/09 | 835 | 842 | 825 | 836 | -0.48% | 373,800 | 1277億9256万 | +4.11% | 8.92 | 0.94 |
04/08 | 835 | 846 | 817 | 840 | -0.71% | 525,400 | 1284億401万 | +4.87% | 8.96 | 0.95 |
04/07 | 850 | 852 | 828 | 846 | +4.44% | 499,200 | 1293億2118万 | +6.02% | 9.03 | 0.95 |
04/06 | 796 | 819 | 792 | 810 | +1.89% | 383,800 | 1238億1815万 | +1.63% | 8.64 | 0.91 |
04/03 | 801 | 825 | 792 | 795 | -1.12% | 350,400 | 1215億2522万 | -0.13% | 8.48 | 0.9 |
04/02 | 815 | 826 | 803 | 804 | -2.55% | 362,500 | 1229億98万 | +0.88% | 8.58 | 0.91 |
04/01 | 834 | 857 | 816 | 825 | -1.55% | 416,700 | 1261億1108万 | +3.38% | 8.8 | 0.93 |
03/31 | 844 | 851 | 826 | 838 | -2.44% | 394,800 | 1280億9828万 | +5.01% | 10.54 | 1.02 |
03/30 | 847 | 859 | 804 | 859 | -1.83% | 545,400 | 1313億839万 | +7.38% | 10.81 | 1.04 |
03/27 | 841 | 875 | 828 | 875 | +4.92% | 751,400 | 1337億5418万 | +9.38% | 11.01 | 1.06 |
03/26 | 810 | 837 | 795 | 834 | +2.21% | 536,900 | 1274億8684万 | +4.38% | 10.49 | 1.01 |
03/25 | 817 | 840 | 804 | 816 | +1.75% | 673,400 | 1247億3532万 | +1.87% | 10.27 | 0.99 |
03/24 | 810 | 824 | 791 | 802 | -0.12% | 623,800 | 1225億9526万 | -0.12% | 10.09 | 0.97 |
03/23 | 852 | 852 | 792 | 803 | -2.9% | 1,318,400 | 1227億4812万 | -0.37% | 10.1 | 0.98 |
03/19 | 814 | 829 | 800 | 827 | +6.57% | 1,100,200 | 1264億1680万 | +2.1% | 10.41 | 1 |
03/18 | 790 | 811 | 776 | 776 | -1.27% | 679,300 | 1186億2085万 | -4.43% | 9.76 | 0.94 |
03/17 | 732 | 790 | 729 | 786 | +5.5% | 822,800 | 1201億4946万 | -3.91% | 9.89 | 0.95 |
03/16 | 754 | 772 | 743 | 745 | +0.4% | 483,600 | 1138億8213万 | -9.37% | 9.37 | 0.9 |
03/13 | 745 | 753 | 707 | 742 | -2.37% | 965,300 | 1134億2354万 | -10.39% | 9.34 | 0.9 |
03/12 | 778 | 779 | 749 | 760 | -4.04% | 751,700 | 1161億7505万 | -8.87% | 9.56 | 0.92 |
03/11 | 768 | 797 | 768 | 792 | +3.53% | 1,177,800 | 1210億6664万 | -5.49% | 9.97 | 0.96 |
03/10 | 752 | 775 | 733 | 765 | +2.14% | 951,600 | 1169億3936万 | -9.04% | 9.63 | 0.93 |
03/09 | 750 | 752 | 732 | 749 | -2.09% | 669,900 | 1144億9357万 | -11.47% | 9.42 | 0.91 |
03/06 | 768 | 772 | 761 | 765 | -2.3% | 357,800 | 1169億3936万 | -10.11% | 9.63 | 0.93 |
03/05 | 789 | 790 | 779 | 783 | +0.9% | 259,100 | 1196億9088万 | -8.53% | 9.85 | 0.95 |
03/04 | 770 | 786 | 764 | 776 | -1.15% | 403,300 | 1186億2085万 | -9.87% | 9.76 | 0.94 |
03/03 | 804 | 814 | 784 | 785 | -2.48% | 422,500 | 1199億9660万 | -9.35% | 9.88 | 0.95 |
03/02 | 780 | 811 | 775 | 805 | +1.64% | 585,600 | 1230億5384万 | -7.58% | 10.13 | 0.98 |
02/28 | 805 | 808 | 790 | 792 | -3.41% | 566,800 | 1210億6664万 | -9.49% | 9.97 | 0.96 |
02/27 | 822 | 829 | 816 | 820 | -2.03% | 540,400 | 1253億4677万 | -6.82% | 10.32 | 1 |
02/26 | 833 | 841 | 832 | 837 | +1.21% | 639,100 | 1279億4542万 | -5.32% | 10.53 | 1.02 |
02/25 | 813 | 834 | 813 | 827 | -4.61% | 722,400 | 1264億1680万 | -6.76% | 10.41 | 1 |
02/21 | 864 | 872 | 861 | 867 | 0% | 240,500 | 1325億3128万 | -2.58% | 10.91 | 1.05 |
02/20 | 875 | 878 | 867 | 867 | +0.23% | 230,900 | 1325億3128万 | -2.8% | 10.91 | 1.05 |
02/19 | 870 | 872 | 865 | 865 | -0.12% | 250,700 | 1322億2556万 | -3.24% | 10.88 | 1.05 |
02/18 | 866 | 870 | 863 | 866 | -0.57% | 179,200 | 1323億7842万 | -3.35% | 10.9 | 1.05 |
02/17 | 875 | 876 | 864 | 871 | -1.8% | 199,700 | 1331億4273万 | -3.01% | 10.96 | 1.06 |
02/14 | 886 | 892 | 879 | 887 | -0.34% | 256,200 | 1355億8852万 | -1.44% | 11.16 | 1.08 |
02/13 | 893 | 900 | 884 | 890 | -0.11% | 187,500 | 1360億4710万 | -1.11% | 11.2 | 1.08 |
02/12 | 894 | 912 | 887 | 891 | -1.98% | 436,200 | 1361億9997万 | -1.22% | 11.21 | 1.08 |
02/10 | 891 | 915 | 881 | 909 | +2.02% | 417,800 | 1389億5148万 | +0.78% | 11.44 | 1.1 |
02/07 | 898 | 902 | 888 | 891 | -0.11% | 589,500 | 1361億9997万 | -1.33% | 11.21 | 1.08 |
02/06 | 902 | 912 | 887 | 892 | +0.56% | 595,600 | 1363億5283万 | -1.44% | 11.22 | 1.08 |
02/05 | 887 | 897 | 880 | 887 | +1.37% | 322,600 | 1355億8852万 | -2.21% | 11.16 | 1.08 |
02/04 | 867 | 880 | 867 | 875 | +0.23% | 200,500 | 1337億5418万 | -3.74% | 11.01 | 1.06 |
02/03 | 863 | 882 | 861 | 873 | -1.02% | 342,100 | 1334億4845万 | -4.28% | 10.99 | 1.06 |
01/31 | 887 | 893 | 881 | 882 | +0.68% | 271,200 | 1348億2421万 | -3.61% | 11.1 | 1.07 |
01/30 | 894 | 894 | 871 | 876 | -1.9% | 331,400 | 1339億704万 | -4.58% | 11.02 | 1.06 |