PER
2020/03/10~2020/09/30
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 |
09/30 | 528 | 528 | 528 | 528 | +0.19% | 200 | 23億2238万 | +1.15% | - | 0.5 |
09/29 | 514 | 529 | 514 | 527 | -3.3% | 1,200 | 23億1799万 | +1.15% | - | 0.5 |
09/28 | 538 | 545 | 537 | 545 | +1.3% | 4,200 | 23億9716万 | +5.01% | - | 0.52 |
09/25 | 538 | 538 | 532 | 538 | +0.56% | 1,300 | 23億6637万 | +4.06% | - | 0.51 |
09/24 | 508 | 538 | 508 | 535 | +5.31% | 700 | 23億5317万 | +3.88% | - | 0.51 |
09/23 | 503 | 508 | 503 | 508 | -2.5% | 400 | 22億3441万 | -0.97% | - | 0.48 |
09/18 | 534 | 535 | 521 | 521 | -2.43% | 2,400 | 22億9159万 | +1.76% | - | 0.49 |
09/17 | 537 | 537 | 534 | 534 | -0.56% | 1,100 | 23億4877万 | +4.91% | - | 0.51 |
09/16 | 535 | 538 | 535 | 537 | +0.37% | 700 | 23億6197万 | +6.13% | - | 0.51 |
09/15 | 535 | 535 | 535 | 535 | -0.56% | 100 | 23億5317万 | +6.57% | - | 0.51 |
09/14 | 524 | 538 | 524 | 538 | +1.51% | 400 | 23億6637万 | +7.82% | - | 0.51 |
09/10 | 530 | 530 | 530 | 530 | -1.12% | 300 | 23億3118万 | +6.85% | - | 0.5 |
09/09 | 538 | 538 | 536 | 536 | +2.1% | 200 | 23億5757万 | +8.94% | - | 0.51 |
09/08 | 520 | 525 | 520 | 525 | -0.94% | 400 | 23億919万 | +7.36% | - | 0.5 |
09/07 | 524 | 530 | 523 | 530 | +3.11% | 700 | 23億3118万 | +9.05% | - | 0.5 |
09/04 | 512 | 514 | 512 | 514 | +0.39% | 200 | 22億6081万 | +6.42% | - | 0.49 |
09/01 | 512 | 512 | 512 | 512 | +0.2% | 200 | 22億5201万 | +6.67% | - | 0.49 |
08/31 | 511 | 511 | 511 | 511 | 0% | 100 | 22億4761万 | +6.9% | - | 0.48 |
08/26 | 511 | 511 | 511 | 511 | +0.2% | 100 | 22億4761万 | +7.35% | - | 0.48 |
08/25 | 503 | 510 | 503 | 510 | +1.59% | 500 | 22億4321万 | +7.59% | - | 0.48 |
08/24 | 512 | 512 | 502 | 502 | -0.59% | 200 | 22億802万 | +6.36% | - | 0.48 |
08/20 | 492 | 505 | 492 | 505 | -1.37% | 1,000 | 22億2122万 | +7.45% | - | 0.48 |
08/13 | 512 | 512 | 512 | 512 | -0.19% | 100 | 22億5201万 | +9.4% | - | 0.49 |
08/12 | 517 | 517 | 509 | 513 | +2.81% | 1,900 | 22億5641万 | +10.09% | - | 0.49 |
08/11 | 499 | 500 | 491 | 499 | 0% | 900 | 21億9483万 | +7.31% | - | 0.47 |
08/07 | 493 | 499 | 493 | 499 | +2.89% | 1,100 | 21億9483万 | +7.54% | - | 0.47 |
08/06 | 489 | 496 | 485 | 485 | -0.82% | 900 | 21億3325万 | +4.53% | - | 0.46 |
08/05 | 490 | 490 | 489 | 489 | -0.2% | 1,000 | 21億5084万 | +5.39% | - | 0.46 |
08/04 | 490 | 490 | 490 | 490 | +1.45% | 1,600 | 21億5524万 | +5.83% | - | 0.46 |
07/30 | 483 | 483 | 483 | 483 | +1.47% | 200 | 21億2445万 | +4.09% | - | 0.46 |
07/22 | 476 | 476 | 476 | 476 | +3.48% | 300 | 20億9366万 | +2.59% | - | 0.45 |
07/21 | 447 | 460 | 447 | 460 | +2.91% | 600 | 20億2329万 | -1.08% | - | 0.44 |
07/16 | 447 | 447 | 447 | 447 | 0% | 100 | 19億6611万 | -4.08% | - | 0.42 |
07/15 | 456 | 456 | 446 | 447 | -0.67% | 1,000 | 19億6611万 | -4.49% | - | 0.42 |
07/14 | 450 | 450 | 450 | 450 | -1.1% | 200 | 19億7930万 | -4.05% | - | 0.43 |
07/13 | 454 | 455 | 454 | 455 | +0.89% | 200 | 20億130万 | -3.19% | - | 0.43 |
07/10 | 447 | 451 | 447 | 451 | +0.67% | 500 | 19億8370万 | -4.45% | - | 0.43 |
07/08 | 448 | 448 | 448 | 448 | 0% | 100 | 19億7051万 | -5.29% | - | 0.42 |
07/07 | 448 | 448 | 448 | 448 | 0% | 200 | 19億7051万 | -5.68% | - | 0.42 |
07/03 | 448 | 448 | 448 | 448 | +0.22% | 100 | 19億7051万 | -5.68% | - | 0.42 |
06/30 | 447 | 447 | 447 | 447 | -1.76% | 1,200 | 19億6611万 | -6.09% | - | 0.42 |
06/29 | 455 | 455 | 455 | 455 | -2.78% | 900 | 20億130万 | -4.61% | - | 0.43 |
06/26 | 468 | 468 | 468 | 468 | +1.74% | 100 | 20億5848万 | -2.09% | - | 0.44 |
06/25 | 460 | 460 | 460 | 460 | +0.66% | 100 | 20億2329万 | -3.77% | - | 0.44 |
06/23 | 457 | 457 | 457 | 457 | -0.87% | 100 | 20億1009万 | -4.19% | - | 0.43 |
06/22 | 461 | 461 | 456 | 461 | 0% | 500 | 20億2769万 | -3.56% | - | 0.44 |
06/19 | 462 | 462 | 461 | 461 | -0.86% | 900 | 20億2769万 | -3.56% | - | 0.44 |
06/17 | 465 | 465 | 465 | 465 | 0% | 1,200 | 20億4528万 | -2.72% | - | 0.44 |
06/16 | 477 | 484 | 465 | 465 | -4.12% | 3,400 | 20億4528万 | -2.52% | - | 0.44 |
06/15 | 490 | 490 | 485 | 485 | -1.02% | 1,400 | 21億3325万 | +1.89% | - | 0.46 |
06/12 | 489 | 490 | 489 | 490 | +1.66% | 1,700 | 21億5524万 | +3.16% | - | 0.46 |
06/10 | 474 | 482 | 474 | 482 | -0.21% | 800 | 21億2005万 | +1.69% | - | 0.46 |
06/09 | 491 | 491 | 483 | 483 | -3.01% | 2,000 | 21億2445万 | +2.33% | - | 0.46 |
06/08 | 498 | 498 | 498 | 498 | -0.2% | 200 | 21億9043万 | +5.73% | - | 0.47 |
06/05 | 484 | 499 | 484 | 499 | +2.89% | 800 | 21億9483万 | +6.17% | - | 0.47 |
06/04 | 494 | 494 | 485 | 485 | -1.82% | 300 | 21億3325万 | +3.63% | - | 0.46 |
06/03 | 494 | 494 | 494 | 494 | +0.82% | 200 | 21億7284万 | +5.56% | - | 0.47 |
06/02 | 490 | 490 | 490 | 490 | +1.66% | 200 | 21億5524万 | +5.15% | - | 0.46 |
06/01 | 490 | 490 | 482 | 482 | -0.21% | 200 | 21億2005万 | +3.88% | - | 0.46 |
05/29 | 476 | 483 | 476 | 483 | -0.82% | 1,300 | 21億2445万 | +4.55% | - | 0.46 |
05/28 | 480 | 488 | 479 | 487 | -0.2% | 1,100 | 21億4205万 | +5.87% | - | 0.46 |
05/27 | 479 | 488 | 479 | 488 | -1.41% | 1,100 | 21億4645万 | +6.55% | - | 0.46 |
05/26 | 475 | 524 | 475 | 495 | +7.84% | 1,300 | 21億7723万 | +8.79% | - | 0.47 |
05/25 | 458 | 459 | 458 | 459 | -2.96% | 200 | 20億1889万 | +1.32% | - | 0.44 |
05/19 | 447 | 473 | 447 | 473 | +0.64% | 400 | 20億8047万 | +4.65% | - | 0.45 |
05/15 | 470 | 470 | 470 | 470 | +0.21% | 400 | 20億6727万 | +4.44% | - | 0.45 |
05/14 | 471 | 471 | 468 | 469 | +2.18% | 800 | 20億6287万 | +4.22% | - | 0.44 |
05/13 | 459 | 459 | 459 | 459 | +0.88% | 100 | 20億1889万 | +2.23% | - | 0.44 |
05/12 | 449 | 456 | 449 | 455 | -3.6% | 1,400 | 20億130万 | +1.56% | - | 0.43 |
05/11 | 472 | 472 | 472 | 472 | +4.89% | 100 | 20億7607万 | +5.59% | - | 0.45 |
05/08 | 444 | 450 | 444 | 450 | -2.17% | 400 | 19億7930万 | +1.12% | - | 0.43 |
05/01 | 459 | 470 | 459 | 460 | +3.37% | 1,000 | 20億2329万 | +3.37% | - | 0.44 |
04/30 | 458 | 458 | 440 | 445 | -1.33% | 15,900 | 19億5731万 | +0.45% | - | 0.42 |
04/28 | 450 | 451 | 450 | 451 | +0.22% | 800 | 19億8370万 | +1.58% | - | 0.43 |
04/27 | 458 | 458 | 450 | 450 | -2.17% | 1,100 | 19億7930万 | +0.9% | - | 0.43 |
04/24 | 464 | 464 | 460 | 460 | +2.91% | 5,100 | 20億2329万 | +2.91% | - | 0.44 |
04/23 | 447 | 447 | 447 | 447 | -1.97% | 3,100 | 19億6611万 | -0.45% | - | 0.42 |
04/20 | 446 | 458 | 446 | 456 | -1.94% | 1,000 | 20億569万 | +1.11% | - | 0.43 |
04/15 | 458 | 465 | 458 | 465 | +0.65% | 1,000 | 20億4528万 | +2.65% | - | 0.44 |
04/13 | 456 | 462 | 454 | 462 | -5.71% | 400 | 20億3209万 | +1.76% | - | 0.44 |
04/10 | 494 | 494 | 487 | 490 | +13.43% | 1,200 | 21億5524万 | +7.46% | - | 0.46 |
04/08 | 432 | 432 | 432 | 432 | -0.23% | 200 | 19億13万 | -5.68% | - | 0.41 |
04/07 | 433 | 433 | 433 | 433 | +0.7% | 100 | 19億453万 | -6.28% | - | 0.41 |
04/03 | 430 | 430 | 430 | 430 | -3.15% | 700 | 18億9133万 | -7.53% | - | 0.41 |
04/02 | 444 | 452 | 444 | 444 | +3.98% | 2,000 | 19億5291万 | -5.33% | - | 0.42 |
04/01 | 428 | 428 | 427 | 427 | -0.47% | 200 | 18億7814万 | -9.73% | - | 0.41 |
03/31 | 428 | 429 | 428 | 429 | -0.46% | 200 | 18億8694万 | -10.06% | - | 0.41 |
03/30 | 431 | 431 | 428 | 431 | 0% | 2,500 | 18億9573万 | -10.4% | - | 0.41 |
03/27 | 432 | 433 | 431 | 431 | -0.92% | 500 | 18億9573万 | -11.13% | - | 0.41 |
03/26 | 443 | 443 | 435 | 435 | -5.23% | 200 | 19億1333万 | -11.22% | - | 0.41 |
03/25 | 459 | 459 | 451 | 459 | +1.77% | 400 | 20億1889万 | -6.9% | - | 0.44 |
03/24 | 433 | 513 | 433 | 451 | +4.16% | 1,500 | 19億8370万 | -9.26% | - | 0.43 |
03/23 | 435 | 435 | 432 | 433 | -0.46% | 1,700 | 19億453万 | -13.4% | - | 0.41 |
03/19 | 435 | 435 | 435 | 435 | +1.64% | 300 | 19億1333万 | -13.69% | - | 0.41 |
03/17 | 428 | 428 | 428 | 428 | -1.15% | 100 | 18億8254万 | -15.91% | - | 0.41 |
03/16 | 411 | 433 | 411 | 433 | +2.12% | 600 | 19億453万 | -15.43% | - | 0.41 |
03/13 | 472 | 472 | 403 | 424 | -10.17% | 10,800 | 18億6494万 | -17.83% | - | 0.4 |
03/12 | 495 | 495 | 472 | 472 | -3.67% | 1,200 | 20億7607万 | -9.23% | - | 0.45 |
03/11 | 490 | 490 | 490 | 490 | 0% | 100 | 21億5524万 | -6.13% | - | 0.46 |
03/10 | 490 | 490 | 490 | 490 | -0.2% | 100 | 21億5524万 | -6.49% | - | 0.46 |