PER
2020/02/25~2020/07/20
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 |
07/20 | 428 | 428 | 419 | 427 | +0.23% | 890,400 | 919億2964万 | +3.39% | 2.42 | 0.32 |
07/17 | 423 | 428 | 421 | 426 | +2.65% | 1,149,300 | 917億1435万 | +3.4% | 2.42 | 0.32 |
07/16 | 422 | 430 | 412 | 415 | 0% | 1,287,200 | 893億4614万 | +0.48% | 2.36 | 0.31 |
07/15 | 409 | 424 | 409 | 415 | +3.23% | 1,459,600 | 893億4614万 | +0.24% | 2.36 | 0.31 |
07/14 | 407 | 411 | 402 | 402 | -1.47% | 891,900 | 865億4734万 | -3.13% | 2.28 | 0.3 |
07/13 | 404 | 412 | 404 | 408 | +2.51% | 985,300 | 878億3910万 | -2.16% | 2.32 | 0.3 |
07/10 | 405 | 405 | 398 | 398 | -2.21% | 1,095,800 | 856億8618万 | -5.01% | 2.26 | 0.29 |
07/09 | 402 | 411 | 398 | 407 | +1.5% | 1,545,600 | 876億2380万 | -3.1% | 2.31 | 0.3 |
07/08 | 405 | 410 | 401 | 401 | -0.5% | 954,300 | 863億3205万 | -4.75% | 2.28 | 0.3 |
07/07 | 408 | 409 | 403 | 403 | -1.95% | 765,000 | 867億6264万 | -4.73% | 2.29 | 0.3 |
07/06 | 397 | 411 | 397 | 411 | +4.05% | 987,500 | 884億8497万 | -3.29% | 2.33 | 0.3 |
07/03 | 403 | 405 | 393 | 395 | -1.74% | 1,129,500 | 850億4030万 | -7.28% | 2.24 | 0.29 |
07/02 | 406 | 408 | 401 | 402 | -0.5% | 934,800 | 865億4734万 | -5.85% | 2.28 | 0.3 |
07/01 | 412 | 415 | 404 | 404 | -2.42% | 721,100 | 869億7793万 | -5.83% | 2.29 | 0.3 |
06/30 | 410 | 420 | 409 | 414 | +2.48% | 1,021,100 | 891億3085万 | -3.72% | 2.35 | 0.31 |
06/29 | 407 | 409 | 403 | 404 | -1.94% | 978,500 | 869億7793万 | -6.26% | 2.29 | 0.3 |
06/26 | 408 | 413 | 408 | 412 | +0.73% | 555,600 | 887億26万 | -4.41% | 2.34 | 0.31 |
06/25 | 413 | 413 | 408 | 409 | -1.21% | 831,100 | 880億5439万 | -5.32% | 2.32 | 0.3 |
06/24 | 420 | 421 | 414 | 414 | -2.59% | 904,200 | 891億3085万 | -4.39% | 2.35 | 0.31 |
06/23 | 421 | 427 | 420 | 425 | +1.92% | 688,000 | 914億9906万 | -1.85% | 2.41 | 0.31 |
06/22 | 422 | 425 | 417 | 417 | -1.42% | 778,200 | 897億7672万 | -3.7% | 2.37 | 0.31 |
06/19 | 424 | 429 | 421 | 423 | 0% | 1,192,900 | 910億6847万 | -2.31% | 2.4 | 0.31 |
06/18 | 426 | 429 | 419 | 423 | -0.7% | 831,100 | 910億6847万 | -2.08% | 2.4 | 0.31 |
06/17 | 433 | 434 | 426 | 426 | -2.74% | 959,500 | 917億1435万 | -1.39% | 2.42 | 0.32 |
06/16 | 423 | 439 | 419 | 438 | +4.29% | 1,244,700 | 942億9785万 | +1.62% | 2.49 | 0.32 |
06/15 | 429 | 432 | 420 | 420 | -2.1% | 874,600 | 904億2260万 | -2.33% | 2.39 | 0.31 |
06/12 | 430 | 434 | 419 | 429 | -2.28% | 1,653,100 | 923億6023万 | -0.23% | 2.44 | 0.32 |
06/11 | 455 | 456 | 438 | 439 | -3.09% | 1,263,700 | 945億1314万 | +2.09% | 2.49 | 0.33 |
06/10 | 444 | 454 | 444 | 453 | +2.03% | 877,900 | 975億2723万 | +5.84% | 2.57 | 0.34 |
06/09 | 454 | 457 | 438 | 444 | -1.77% | 1,545,900 | 955億8960万 | +4.23% | 2.52 | 0.33 |
06/08 | 449 | 453 | 446 | 452 | +2.03% | 961,100 | 973億1194万 | +6.35% | 2.57 | 0.33 |
06/05 | 438 | 444 | 436 | 443 | +1.61% | 748,600 | 953億7431万 | +4.73% | 2.52 | 0.33 |
06/04 | 439 | 441 | 432 | 436 | +0.46% | 1,004,300 | 938億6727万 | +3.32% | 2.48 | 0.32 |
06/03 | 449 | 450 | 431 | 434 | -3.13% | 1,691,200 | 934億3668万 | +3.09% | 2.46 | 0.32 |
06/02 | 445 | 450 | 442 | 448 | +1.82% | 961,100 | 964億5077万 | +6.67% | 2.54 | 0.33 |
06/01 | 435 | 441 | 433 | 440 | +1.15% | 604,700 | 947億2844万 | +5.26% | 2.5 | 0.33 |
05/29 | 438 | 443 | 434 | 435 | -0.91% | 1,097,800 | 936億5198万 | +4.32% | 2.47 | 0.32 |
05/28 | 443 | 449 | 436 | 439 | -0.45% | 1,267,000 | 945億1314万 | +5.28% | 2.49 | 0.33 |
05/27 | 438 | 443 | 436 | 441 | +2.8% | 1,631,800 | 949億4373万 | +5.76% | 2.5 | 0.33 |
05/26 | 418 | 429 | 415 | 429 | +2.63% | 1,157,500 | 923億6023万 | +2.88% | 2.44 | 0.32 |
05/25 | 424 | 424 | 413 | 418 | -1.65% | 1,394,400 | 899億9201万 | +0.24% | 2.37 | 0.31 |
05/22 | 425 | 432 | 423 | 425 | 0% | 785,600 | 914億9906万 | +1.67% | 2.41 | 0.31 |
05/21 | 425 | 427 | 423 | 425 | 0% | 625,800 | 914億9906万 | +1.43% | 2.41 | 0.31 |
05/20 | 424 | 427 | 421 | 425 | +0.71% | 675,900 | 914億9906万 | +1.43% | 2.41 | 0.31 |
05/19 | 419 | 426 | 417 | 422 | +2.43% | 1,051,000 | 908億5318万 | +0.48% | 2.4 | 0.31 |
05/18 | 413 | 414 | 408 | 412 | -0.24% | 705,300 | 887億26万 | -1.9% | 2.34 | 0.31 |
05/15 | 415 | 416 | 410 | 413 | +0.24% | 673,000 | 889億1555万 | -2.13% | 2.35 | 0.31 |
05/14 | 412 | 417 | 411 | 412 | -0.48% | 692,000 | 887億26万 | -2.6% | 2.34 | 0.31 |
05/13 | 412 | 417 | 411 | 414 | +0.24% | 808,200 | 891億3085万 | -2.13% | 2.35 | 0.31 |
05/12 | 420 | 421 | 410 | 413 | -1.43% | 849,600 | 889億1555万 | -2.59% | 2.35 | 0.31 |
05/11 | 414 | 423 | 411 | 419 | +1.45% | 1,077,700 | 902億731万 | -1.64% | 2.38 | 0.31 |
05/08 | 401 | 415 | 398 | 413 | +4.29% | 1,339,200 | 889億1555万 | -3.5% | 2.35 | 0.31 |
05/07 | 403 | 405 | 395 | 396 | -2.7% | 1,303,700 | 852億5559万 | -8.12% | 2.25 | 0.29 |
05/01 | 411 | 417 | 404 | 407 | -1.45% | 1,446,500 | 876億2380万 | -6.22% | 2.31 | 0.3 |
04/30 | 416 | 423 | 413 | 413 | -0.24% | 1,082,000 | 889億1555万 | -5.06% | 2.35 | 0.31 |
04/28 | 405 | 415 | 404 | 414 | +2.22% | 748,600 | 891億3085万 | -5.05% | 2.35 | 0.31 |
04/27 | 402 | 406 | 401 | 405 | +0.5% | 776,000 | 871億9322万 | -7.32% | 2.3 | 0.3 |
04/24 | 408 | 410 | 401 | 403 | -2.66% | 952,800 | 867億6264万 | -7.99% | 2.29 | 0.3 |
04/23 | 400 | 414 | 398 | 414 | +2.99% | 916,000 | 891億3085万 | -5.26% | 2.35 | 0.31 |
04/22 | 416 | 417 | 401 | 402 | -3.6% | 1,229,800 | 865億4734万 | -8.01% | 2.28 | 0.3 |
04/21 | 423 | 424 | 415 | 417 | -3.25% | 1,097,300 | 897億7672万 | -4.79% | 2.37 | 0.31 |
04/20 | 431 | 434 | 427 | 431 | -0.69% | 753,300 | 927億9081万 | -1.37% | 2.45 | 0.32 |
04/17 | 440 | 442 | 430 | 434 | -1.59% | 1,152,100 | 934億3668万 | -0.23% | 2.46 | 0.32 |
04/16 | 428 | 441 | 428 | 441 | +1.61% | 1,046,500 | 949億4373万 | +1.38% | 2.5 | 0.33 |
04/15 | 437 | 439 | 427 | 434 | -1.81% | 1,305,800 | 934億3668万 | 0% | 2.46 | 0.32 |
04/14 | 441 | 446 | 436 | 442 | -0.23% | 807,000 | 951億5902万 | +1.84% | 2.51 | 0.33 |
04/13 | 447 | 449 | 441 | 443 | -0.89% | 473,000 | 953億7431万 | +2.31% | 2.52 | 0.33 |
04/10 | 442 | 451 | 435 | 447 | +2.05% | 728,800 | 962億3548万 | +3.23% | 2.54 | 0.33 |
04/09 | 440 | 444 | 432 | 438 | +1.15% | 756,800 | 942億9785万 | +0.92% | 2.49 | 0.32 |
04/08 | 442 | 445 | 432 | 433 | -2.26% | 1,133,900 | 932億2139万 | -0.46% | 2.46 | 0.32 |
04/07 | 453 | 455 | 434 | 443 | -1.12% | 1,088,100 | 953億7431万 | +1.61% | 2.52 | 0.33 |
04/06 | 423 | 451 | 422 | 448 | +6.16% | 1,086,900 | 964億5077万 | +2.52% | 2.54 | 0.33 |
04/03 | 437 | 446 | 418 | 422 | -2.54% | 1,165,900 | 908億5318万 | -3.65% | 2.4 | 0.31 |
04/02 | 437 | 444 | 433 | 433 | -3.56% | 734,800 | 932億2139万 | -1.81% | 2.46 | 0.32 |
04/01 | 462 | 466 | 443 | 449 | -4.06% | 953,600 | 966億6606万 | +1.13% | 2.55 | 0.33 |
03/31 | 485 | 490 | 464 | 468 | -4.1% | 1,210,800 | 1007億5661万 | +4.93% | 3.6 | 0.41 |
03/30 | 462 | 491 | 459 | 488 | +3.17% | 1,887,300 | 1050億6245万 | +8.93% | 3.75 | 0.43 |
03/27 | 445 | 473 | 444 | 473 | +7.26% | 1,744,000 | 1018億3307万 | +5.35% | 3.63 | 0.41 |
03/26 | 435 | 443 | 424 | 441 | -1.56% | 1,189,700 | 949億4373万 | -2% | 3.39 | 0.39 |
03/25 | 441 | 454 | 435 | 448 | +4.19% | 1,675,500 | 964億5077万 | -1.1% | 3.44 | 0.39 |
03/24 | 428 | 440 | 419 | 430 | +2.38% | 1,840,700 | 925億7552万 | -5.7% | 3.3 | 0.38 |
03/23 | 399 | 427 | 393 | 420 | +8.25% | 3,454,300 | 904億2260万 | -8.5% | 3.23 | 0.37 |
03/19 | 418 | 418 | 383 | 388 | -5.37% | 5,416,800 | 835億3326万 | -16.02% | 2.98 | 0.34 |
03/18 | 426 | 444 | 408 | 410 | -2.84% | 2,148,400 | 882億6968万 | -12.21% | 3.15 | 0.36 |
03/17 | 381 | 425 | 380 | 422 | +7.38% | 2,907,100 | 908億5318万 | -10.59% | 3.24 | 0.37 |
03/16 | 395 | 408 | 389 | 393 | +1.29% | 2,474,500 | 846億972万 | -17.26% | 3.02 | 0.34 |
03/13 | 388 | 401 | 381 | 388 | -7.84% | 3,324,500 | 835億3326万 | -19.33% | 2.98 | 0.34 |
03/12 | 420 | 423 | 405 | 421 | -2.77% | 2,944,200 | 906億3789万 | -13.37% | 3.23 | 0.37 |
03/11 | 424 | 440 | 422 | 433 | +0.7% | 1,824,900 | 932億2139万 | -11.45% | 3.33 | 0.38 |
03/10 | 411 | 432 | 396 | 430 | +2.63% | 2,285,800 | 925億7552万 | -12.6% | 3.3 | 0.38 |
03/09 | 436 | 439 | 413 | 419 | -6.26% | 1,693,800 | 902億731万 | -15.35% | 3.22 | 0.37 |
03/06 | 457 | 458 | 442 | 447 | -3.46% | 1,628,700 | 962億3548万 | -10.42% | 3.43 | 0.39 |
03/05 | 470 | 471 | 462 | 463 | -0.22% | 1,130,100 | 996億8015万 | -7.58% | 3.56 | 0.4 |
03/04 | 465 | 469 | 458 | 464 | -0.43% | 970,800 | 998億9544万 | -7.75% | 3.57 | 0.41 |
03/03 | 476 | 477 | 466 | 466 | 0% | 1,446,100 | 1003億2603万 | -7.54% | 3.58 | 0.41 |
03/02 | 458 | 473 | 450 | 466 | -0.85% | 1,727,100 | 1003億2603万 | -7.72% | 3.58 | 0.41 |
02/28 | 474 | 482 | 466 | 470 | -4.08% | 2,160,900 | 1011億8719万 | -7.3% | 3.61 | 0.41 |
02/27 | 498 | 498 | 488 | 490 | -2.2% | 1,894,400 | 1054億9303万 | -3.54% | 3.77 | 0.43 |
02/26 | 497 | 504 | 496 | 501 | +0.2% | 1,141,200 | 1078億6124万 | -1.57% | 3.85 | 0.44 |
02/25 | 504 | 505 | 497 | 500 | -3.29% | 1,157,200 | 1076億4595万 | -1.96% | 3.84 | 0.44 |