PER
2019/11/22~2020/04/21
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 |
04/21 | 1,720 | 1,735 | 1,692 | 1,726 | +0.58% | 15,500 | 167億5842万 | +12.15% | - | 1.7 |
04/20 | 1,710 | 1,760 | 1,700 | 1,716 | +1.66% | 21,100 | 166億6133万 | +12.52% | - | 1.69 |
04/17 | 1,692 | 1,708 | 1,682 | 1,688 | +0.72% | 17,900 | 163億8946万 | +11.86% | - | 1.66 |
04/16 | 1,660 | 1,676 | 1,621 | 1,676 | +3.08% | 15,100 | 162億7295万 | +11.88% | - | 1.65 |
04/15 | 1,633 | 1,666 | 1,617 | 1,626 | -0.06% | 23,000 | 157億8748万 | +8.91% | - | 1.6 |
04/14 | 1,597 | 1,647 | 1,580 | 1,627 | +2.71% | 20,400 | 157億9719万 | +9.19% | - | 1.6 |
04/13 | 1,585 | 1,599 | 1,560 | 1,584 | +0.83% | 13,500 | 153億7968万 | +6.38% | - | 1.56 |
04/10 | 1,598 | 1,598 | 1,534 | 1,571 | -0.32% | 16,300 | 152億5346万 | +5.01% | - | 1.55 |
04/09 | 1,598 | 1,618 | 1,576 | 1,576 | -0.82% | 19,800 | 153億201万 | +4.58% | - | 1.55 |
04/08 | 1,534 | 1,608 | 1,513 | 1,589 | +3.59% | 29,500 | 154億2823万 | +4.75% | - | 1.56 |
04/07 | 1,511 | 1,578 | 1,494 | 1,534 | +3.79% | 30,500 | 148億9421万 | +0.46% | - | 1.51 |
04/06 | 1,402 | 1,491 | 1,386 | 1,478 | +4.82% | 26,900 | 143億5049万 | -4.03% | - | 1.45 |
04/03 | 1,472 | 1,489 | 1,402 | 1,410 | -4.02% | 24,200 | 136億9025万 | -9.27% | - | 1.39 |
04/02 | 1,500 | 1,514 | 1,461 | 1,469 | -3.04% | 27,300 | 142億6310万 | -6.79% | - | 1.44 |
04/01 | 1,596 | 1,596 | 1,507 | 1,515 | -2.63% | 32,200 | 147億974万 | -5.25% | - | 1.49 |
03/31 | 1,560 | 1,595 | 1,529 | 1,556 | +0.06% | 36,500 | 151億782万 | -4.07% | - | 1.53 |
03/30 | 1,597 | 1,597 | 1,512 | 1,555 | -5.41% | 46,100 | 150億9811万 | -5.41% | - | 1.53 |
03/27 | 1,609 | 1,644 | 1,579 | 1,644 | +5.45% | 52,500 | 159億6225万 | -1.38% | - | 1.62 |
03/26 | 1,575 | 1,575 | 1,518 | 1,559 | +1.43% | 38,900 | 151億3695万 | -7.64% | - | 1.53 |
03/25 | 1,545 | 1,549 | 1,481 | 1,537 | +8.39% | 58,300 | 149億2334万 | -10.17% | - | 1.51 |
03/24 | 1,395 | 1,425 | 1,372 | 1,418 | +3.88% | 39,500 | 137億6792万 | -18.41% | - | 1.39 |
03/23 | 1,348 | 1,366 | 1,312 | 1,365 | +3.57% | 74,400 | 132億5333万 | -22.79% | - | 1.34 |
03/19 | 1,390 | 1,407 | 1,300 | 1,318 | -3.3% | 66,900 | 127億9698万 | -26.78% | - | 1.3 |
03/18 | 1,423 | 1,423 | 1,362 | 1,363 | 0% | 51,800 | 132億3391万 | -25.68% | - | 1.34 |
03/17 | 1,329 | 1,413 | 1,300 | 1,363 | -1.3% | 75,500 | 132億3391万 | -27.03% | - | 1.34 |
03/16 | 1,400 | 1,447 | 1,331 | 1,381 | +4.23% | 31,700 | 134億868万 | -27.39% | - | 1.36 |
03/13 | 1,333 | 1,368 | 1,261 | 1,325 | -6.89% | 74,900 | 128億6495万 | -31.56% | - | 1.3 |
03/12 | 1,500 | 1,516 | 1,422 | 1,423 | -7.3% | 90,400 | 138億1647万 | -27.8% | - | 1.4 |
03/11 | 1,620 | 1,627 | 1,533 | 1,535 | -1.67% | 58,000 | 149億392万 | -23.25% | - | 1.51 |
03/10 | 1,489 | 1,576 | 1,463 | 1,561 | -2.13% | 80,100 | 151億5637万 | -22.91% | - | 1.54 |
03/09 | 1,700 | 1,701 | 1,584 | 1,595 | -9.84% | 92,200 | 154億8649万 | -22.16% | - | 1.57 |
03/06 | 1,830 | 1,831 | 1,767 | 1,769 | -4.07% | 64,400 | 171億7592万 | -14.62% | - | 1.74 |
03/05 | 1,850 | 1,859 | 1,833 | 1,844 | +0.77% | 25,500 | 179億413万 | -11.73% | - | 1.81 |
03/04 | 1,830 | 1,840 | 1,809 | 1,830 | -0.54% | 24,500 | 177億6820万 | -12.98% | - | 1.8 |
03/03 | 1,900 | 1,900 | 1,834 | 1,840 | -0.27% | 36,700 | 178億6529万 | -13.08% | - | 1.81 |
03/02 | 1,800 | 1,870 | 1,792 | 1,845 | +0.87% | 93,100 | 179億1384万 | -13.46% | - | 1.81 |
02/28 | 1,849 | 1,893 | 1,821 | 1,829 | -7.2% | 76,700 | 177億5849万 | -14.89% | - | 1.8 |
02/27 | 2,040 | 2,050 | 1,970 | 1,971 | -3.29% | 50,500 | 191億3722万 | -9% | - | 1.94 |
02/26 | 2,060 | 2,060 | 2,011 | 2,038 | -1.88% | 37,200 | 197億8775万 | -6.34% | - | 2 |
02/25 | 2,038 | 2,080 | 2,032 | 2,077 | -1.89% | 38,100 | 201億6642万 | -4.9% | - | 2.04 |
02/21 | 2,125 | 2,133 | 2,110 | 2,117 | -0.56% | 19,600 | 205億5479万 | -3.29% | - | 2.08 |
02/20 | 2,172 | 2,177 | 2,123 | 2,129 | -1.89% | 18,600 | 206億7131万 | -2.92% | - | 2.09 |
02/19 | 2,135 | 2,177 | 2,135 | 2,170 | +1.73% | 16,600 | 210億6939万 | -1.32% | - | 2.13 |
02/18 | 2,205 | 2,208 | 2,133 | 2,133 | -3.66% | 34,300 | 207億1015万 | -3.09% | - | 2.1 |
02/17 | 2,222 | 2,262 | 2,196 | 2,214 | +2.41% | 48,600 | 214億9661万 | +0.5% | - | 2.18 |
02/14 | 2,168 | 2,180 | 2,155 | 2,162 | -0.51% | 12,100 | 209億9172万 | -1.82% | - | 2.13 |
02/13 | 2,180 | 2,183 | 2,156 | 2,173 | -0.05% | 12,400 | 210億9852万 | -1.32% | - | 2.14 |
02/12 | 2,200 | 2,201 | 2,171 | 2,174 | -1.18% | 13,600 | 211億823万 | -1.36% | - | 2.14 |
02/10 | 2,204 | 2,225 | 2,200 | 2,200 | -0.72% | 10,500 | 213億6068万 | -0.18% | - | 2.16 |
02/07 | 2,206 | 2,236 | 2,205 | 2,216 | -0.49% | 7,900 | 215億1603万 | +0.54% | - | 2.18 |
02/06 | 2,196 | 2,230 | 2,196 | 2,227 | +1.64% | 18,100 | 216億2283万 | +1% | - | 2.19 |
02/05 | 2,187 | 2,205 | 2,176 | 2,191 | +0.97% | 12,000 | 212億7329万 | -0.72% | - | 2.16 |
02/04 | 2,144 | 2,177 | 2,144 | 2,170 | +1.21% | 10,300 | 210億6939万 | -1.85% | - | 2.13 |
02/03 | 2,130 | 2,153 | 2,120 | 2,144 | -1.2% | 14,200 | 208億1695万 | -3.25% | - | 2.11 |
01/31 | 2,158 | 2,182 | 2,156 | 2,170 | +0.6% | 16,700 | 210億6939万 | -2.34% | - | 2.13 |
01/30 | 2,197 | 2,204 | 2,129 | 2,157 | -1.82% | 48,600 | 209億4317万 | -3.19% | - | 2.12 |
01/29 | 2,179 | 2,206 | 2,179 | 2,197 | +0.18% | 17,600 | 213億3155万 | -1.7% | - | 2.16 |
01/28 | 2,180 | 2,193 | 2,151 | 2,193 | +0.41% | 26,400 | 212億9271万 | -2.14% | - | 2.16 |
01/27 | 2,200 | 2,204 | 2,184 | 2,184 | -1.62% | 24,100 | 212億532万 | -2.89% | - | 2.15 |
01/24 | 2,250 | 2,250 | 2,208 | 2,220 | -1.68% | 17,300 | 215億5486万 | -1.9% | - | 2.18 |
01/23 | 2,263 | 2,267 | 2,251 | 2,258 | -0.04% | 20,400 | 219億2382万 | -0.7% | - | 2.22 |
01/22 | 2,240 | 2,262 | 2,240 | 2,259 | +1.03% | 18,000 | 219億3353万 | -1.05% | - | 2.22 |
01/21 | 2,231 | 2,255 | 2,226 | 2,236 | +0.4% | 14,800 | 217億1021万 | -2.44% | - | 2.2 |
01/20 | 2,220 | 2,228 | 2,203 | 2,227 | +1.23% | 9,100 | 216億2283万 | -3.3% | - | 2.19 |
01/17 | 2,240 | 2,240 | 2,200 | 2,200 | -1.08% | 27,700 | 213億6068万 | -4.89% | - | 2.16 |
01/16 | 2,283 | 2,283 | 2,222 | 2,224 | -2.58% | 19,800 | 215億9370万 | -4.26% | - | 2.19 |
01/15 | 2,223 | 2,284 | 2,223 | 2,283 | +2.88% | 39,900 | 221億6656万 | -2.1% | - | 2.25 |
01/14 | 2,180 | 2,240 | 2,180 | 2,219 | +2.16% | 39,500 | 215億4515万 | -5.09% | - | 2.18 |
01/10 | 2,185 | 2,193 | 2,161 | 2,172 | -0.59% | 33,300 | 210億8881万 | -7.42% | - | 2.14 |
01/09 | 2,190 | 2,195 | 2,177 | 2,185 | +0.14% | 25,600 | 212億1503万 | -7.3% | - | 2.15 |
01/08 | 2,225 | 2,225 | 2,164 | 2,182 | -1.76% | 33,600 | 211億8591万 | -7.93% | - | 2.15 |
01/07 | 2,195 | 2,228 | 2,180 | 2,221 | +2.59% | 24,400 | 215億6457万 | -6.84% | - | 2.18 |
01/06 | 2,202 | 2,208 | 2,165 | 2,165 | -1.95% | 45,400 | 210億2085万 | -9.72% | - | 2.13 |
2019 |
12/30 | 2,237 | 2,245 | 2,206 | 2,208 | -0.81% | 35,100 | 210億647万 | -8.46% | 22.52 | 1.98 |
12/27 | 2,248 | 2,254 | 2,222 | 2,226 | -2.37% | 62,500 | 211億7771万 | -8.21% | 22.71 | 2 |
12/26 | 2,301 | 2,319 | 2,272 | 2,280 | -0.91% | 109,700 | 216億9146万 | -6.48% | 23.26 | 2.05 |
12/25 | 2,289 | 2,309 | 2,273 | 2,301 | +0.97% | 71,200 | 218億9125万 | -6.04% | 23.47 | 2.07 |
12/24 | 2,310 | 2,319 | 2,279 | 2,279 | -1.21% | 76,800 | 216億8195万 | -7.28% | 23.25 | 2.05 |
12/23 | 2,348 | 2,348 | 2,307 | 2,307 | -0.94% | 65,700 | 219億4833万 | -6.49% | 23.53 | 2.07 |
12/20 | 2,338 | 2,351 | 2,326 | 2,329 | 0% | 53,800 | 221億5764万 | -5.9% | 23.76 | 2.09 |
12/19 | 2,340 | 2,355 | 2,321 | 2,329 | -0.77% | 57,100 | 221億5764万 | -6.16% | 23.76 | 2.09 |
12/18 | 2,378 | 2,378 | 2,281 | 2,347 | -1.59% | 155,900 | 223億2888万 | -5.67% | 23.94 | 2.11 |
12/17 | 2,392 | 2,411 | 2,385 | 2,385 | -5.62% | 240,300 | 226億9041万 | -4.37% | 24.33 | 2.14 |
12/16 | 2,518 | 2,568 | 2,512 | 2,527 | +1.08% | 69,600 | 207億4515万 | +1.16% | 22.24 | 1.96 |
12/13 | 2,488 | 2,545 | 2,488 | 2,500 | +0.56% | 52,200 | 205億2350万 | +0.16% | 22.01 | 1.94 |
12/12 | 2,499 | 2,499 | 2,474 | 2,486 | -0.16% | 14,400 | 204億856万 | -0.32% | 21.88 | 1.93 |
12/11 | 2,505 | 2,512 | 2,487 | 2,490 | -0.6% | 18,800 | 204億4140万 | -0.12% | 21.92 | 1.93 |
12/10 | 2,491 | 2,522 | 2,482 | 2,505 | +0.93% | 29,100 | 205億6454万 | +0.56% | 22.05 | 1.94 |
12/09 | 2,447 | 2,496 | 2,447 | 2,482 | +1.6% | 24,900 | 203億7573万 | -0.28% | 21.85 | 1.93 |
12/06 | 2,450 | 2,450 | 2,434 | 2,443 | -0.12% | 22,900 | 200億5556万 | -1.81% | 21.51 | 1.89 |
12/05 | 2,432 | 2,448 | 2,429 | 2,446 | +0.58% | 28,600 | 200億8019万 | -1.65% | 21.53 | 1.9 |
12/04 | 2,425 | 2,439 | 2,417 | 2,432 | 0% | 21,000 | 199億6526万 | -2.21% | 21.41 | 1.89 |
12/03 | 2,430 | 2,452 | 2,418 | 2,432 | -0.73% | 26,100 | 199億6526万 | -2.13% | 21.41 | 1.89 |
12/02 | 2,476 | 2,476 | 2,418 | 2,450 | -2.16% | 43,100 | 201億1303万 | -1.37% | 21.57 | 1.9 |
11/29 | 2,533 | 2,533 | 2,502 | 2,504 | -1.14% | 14,600 | 205億5633万 | +0.93% | 22.04 | 1.94 |
11/28 | 2,551 | 2,551 | 2,530 | 2,533 | -0.9% | 11,500 | 207億9441万 | +2.34% | 22.3 | 1.96 |
11/27 | 2,538 | 2,556 | 2,538 | 2,556 | +0.87% | 8,000 | 209億8322万 | +3.61% | 22.5 | 1.98 |
11/26 | 2,550 | 2,569 | 2,534 | 2,534 | +0.16% | 16,300 | 208億261万 | +3.05% | 22.31 | 1.97 |
11/25 | 2,549 | 2,556 | 2,508 | 2,530 | -0.63% | 16,700 | 207億6978万 | +3.22% | 22.27 | 1.96 |
11/22 | 2,550 | 2,550 | 2,531 | 2,546 | -0.12% | 9,000 | 209億113万 | +4.26% | 22.41 | 1.97 |