PER
2019/12/04~2020/05/12
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 |
05/12 | 5,240 | 5,250 | 5,240 | 5,250 | +0.57% | 200 | 638億9250万 | +0.56% | - | 5.07 |
05/11 | 5,180 | 5,240 | 5,180 | 5,220 | +0.77% | 4,700 | 635億2740万 | -0.15% | - | 5.04 |
05/08 | 5,150 | 5,180 | 5,150 | 5,180 | 0% | 1,400 | 630億4060万 | -1.01% | - | 5 |
05/07 | 5,150 | 5,200 | 5,150 | 5,180 | -1.33% | 5,100 | 630億4060万 | -1.26% | - | 5 |
04/30 | 5,150 | 5,250 | 5,150 | 5,250 | +1.16% | 1,900 | 638億9250万 | -0.13% | - | 5.07 |
04/28 | 5,110 | 5,200 | 5,110 | 5,190 | +1.57% | 1,700 | 631億6230万 | -1.29% | - | 5.01 |
04/27 | 5,150 | 5,160 | 5,030 | 5,110 | -0.78% | 3,900 | 621億8870万 | -2.81% | - | 4.93 |
04/24 | 5,150 | 5,150 | 5,100 | 5,150 | 0% | 3,700 | 626億7550万 | -2.07% | - | 4.97 |
04/23 | 5,140 | 5,150 | 5,140 | 5,150 | -0.39% | 200 | 626億7550万 | -2.09% | - | 4.97 |
04/22 | 5,140 | 5,180 | 5,090 | 5,170 | +0.58% | 1,900 | 629億1890万 | -1.64% | - | 4.99 |
04/21 | 5,150 | 5,160 | 5,140 | 5,140 | -1.15% | 2,400 | 625億5380万 | -2.11% | - | 4.96 |
04/20 | 5,200 | 5,200 | 5,200 | 5,200 | -0.76% | 2,700 | 632億8400万 | -0.82% | - | 5.02 |
04/17 | 5,200 | 5,240 | 5,170 | 5,240 | -0.19% | 1,000 | 637億7080万 | +0.02% | - | 5.06 |
04/16 | 5,260 | 5,260 | 5,250 | 5,250 | +0.19% | 200 | 638億9250万 | +0.15% | - | 5.07 |
04/14 | 5,210 | 5,290 | 5,150 | 5,240 | -0.76% | 3,700 | 637億7080万 | -0.08% | - | 5.06 |
04/13 | 5,260 | 5,280 | 5,210 | 5,280 | -0.19% | 500 | 642億5760万 | +0.57% | - | 5.1 |
04/10 | 5,230 | 5,290 | 5,230 | 5,290 | 0% | 400 | 643億7930万 | +0.53% | - | 5.11 |
04/09 | 5,290 | 5,290 | 5,290 | 5,290 | -0.19% | 200 | 643億7930万 | +0.27% | - | 5.11 |
04/08 | 5,300 | 5,300 | 5,180 | 5,300 | 0% | 1,200 | 645億100万 | +0.3% | - | 5.12 |
04/07 | 5,230 | 5,300 | 5,230 | 5,300 | +1.34% | 1,900 | 645億100万 | +0.11% | - | 5.12 |
04/06 | 5,240 | 5,270 | 5,170 | 5,230 | +0.19% | 2,400 | 636億4910万 | -1.4% | - | 5.05 |
04/03 | 5,250 | 5,330 | 5,220 | 5,220 | -0.57% | 800 | 635億2740万 | -1.81% | - | 5.04 |
04/02 | 5,260 | 5,320 | 5,250 | 5,250 | +0.19% | 400 | 638億9250万 | -1.63% | - | 5.07 |
04/01 | 5,160 | 5,240 | 5,160 | 5,240 | +0.77% | 1,900 | 637億7080万 | -2.22% | - | 5.06 |
03/31 | 5,340 | 5,440 | 5,200 | 5,200 | -4.41% | 2,400 | 632億8400万 | -3.38% | - | 5.02 |
03/30 | 5,330 | 5,490 | 5,150 | 5,440 | +2.06% | 2,100 | 662億480万 | +0.57% | - | 5.25 |
03/27 | 5,510 | 5,510 | 5,280 | 5,330 | -3.27% | 2,000 | 648億6610万 | -1.75% | - | 5.15 |
03/26 | 5,420 | 5,510 | 5,420 | 5,510 | +1.1% | 200 | 670億5670万 | +1.19% | - | 5.32 |
03/25 | 5,230 | 5,550 | 5,230 | 5,450 | +3.02% | 2,100 | 663億2650万 | -0.11% | - | 5.26 |
03/24 | 5,180 | 5,350 | 5,170 | 5,290 | +2.12% | 3,000 | 643億7930万 | -3.29% | - | 5.11 |
03/23 | 5,030 | 5,220 | 5,030 | 5,180 | +0.97% | 3,300 | 630億4060万 | -5.68% | - | 5 |
03/19 | 5,220 | 5,220 | 5,130 | 5,130 | -0.77% | 2,100 | 624億3210万 | -7.03% | - | 4.95 |
03/18 | 5,230 | 5,240 | 5,170 | 5,170 | +1.97% | 1,200 | 629億1890万 | -6.78% | - | 4.99 |
03/17 | 4,985 | 5,100 | 4,905 | 5,070 | +0.8% | 4,400 | 617億190万 | -9.01% | - | 4.89 |
03/16 | 4,990 | 5,100 | 4,905 | 5,030 | +1.62% | 6,100 | 612億1510万 | -10.21% | - | 4.86 |
03/13 | 4,900 | 4,965 | 4,820 | 4,950 | -2.94% | 13,400 | 602億4150万 | -12.12% | - | 4.78 |
03/12 | 5,290 | 5,310 | 5,000 | 5,100 | -4.14% | 13,600 | 620億6700万 | -10.02% | - | 4.92 |
03/11 | 5,280 | 5,340 | 5,280 | 5,320 | +0.57% | 4,100 | 647億4440万 | -6.6% | - | 5.14 |
03/10 | 5,390 | 5,390 | 5,230 | 5,290 | -1.86% | 9,000 | 643億7930万 | -7.45% | - | 5.11 |
03/09 | 5,600 | 5,600 | 5,350 | 5,390 | -3.41% | 13,000 | 655億9630万 | -6.05% | - | 5.2 |
03/06 | 5,600 | 5,600 | 5,500 | 5,580 | -0.89% | 1,400 | 679億860万 | -3.02% | - | 5.39 |
03/05 | 5,510 | 5,630 | 5,500 | 5,630 | +2.36% | 3,100 | 685億1710万 | -2.31% | - | 5.44 |
03/04 | 5,490 | 5,540 | 5,490 | 5,500 | -0.9% | 1,500 | 669億3500万 | -4.7% | - | 5.31 |
03/03 | 5,680 | 5,680 | 5,500 | 5,550 | -0.18% | 7,100 | 675億4350万 | -4.05% | - | 5.36 |
03/02 | 5,350 | 5,650 | 5,350 | 5,560 | +0.54% | 6,000 | 676億6520万 | -4.06% | - | 5.37 |
02/28 | 5,700 | 5,700 | 5,370 | 5,530 | -3.49% | 14,300 | 673億10万 | -4.75% | 315.34 | 5.82 |
02/27 | 5,720 | 5,760 | 5,720 | 5,730 | -1.21% | 7,900 | 697億3410万 | -1.5% | 326.75 | 6.03 |
02/26 | 5,810 | 5,860 | 5,800 | 5,800 | -0.51% | 5,000 | 705億8600万 | -0.36% | 330.74 | 6.11 |
02/25 | 5,820 | 5,860 | 5,810 | 5,830 | -0.68% | 10,500 | 709億5110万 | +0.15% | 332.45 | 6.14 |
02/21 | 5,830 | 5,870 | 5,830 | 5,870 | +0.69% | 6,200 | 714億3790万 | +0.84% | 334.73 | 6.18 |
02/20 | 5,830 | 5,860 | 5,810 | 5,830 | 0% | 6,200 | 709億5110万 | +0.19% | 332.45 | 6.14 |
02/19 | 5,800 | 5,830 | 5,790 | 5,830 | +0.52% | 7,300 | 709億5110万 | +0.19% | 332.45 | 6.14 |
02/18 | 5,800 | 5,800 | 5,790 | 5,800 | 0% | 3,500 | 705億8600万 | -0.31% | 330.74 | 6.11 |
02/17 | 5,820 | 5,830 | 5,800 | 5,800 | -0.34% | 3,600 | 705億8600万 | -0.31% | 330.74 | 6.11 |
02/14 | 5,830 | 5,830 | 5,810 | 5,820 | -0.17% | 5,500 | 708億2940万 | +0.02% | 331.88 | 6.13 |
02/13 | 5,820 | 5,830 | 5,820 | 5,830 | 0% | 300 | 709億5110万 | +0.19% | 332.45 | 6.14 |
02/12 | 5,810 | 5,830 | 5,810 | 5,830 | +0.17% | 1,900 | 709億5110万 | +0.19% | 332.45 | 6.14 |
02/10 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 2,400 | 708億2940万 | +0.03% | 331.88 | 6.13 |
02/07 | 5,810 | 5,820 | 5,800 | 5,820 | 0% | 1,300 | 708億2940万 | 0% | 331.88 | 6.13 |
02/06 | 5,820 | 5,820 | 5,800 | 5,820 | 0% | 3,500 | 708億2940万 | -0.03% | 331.88 | 6.13 |
02/05 | 5,810 | 5,820 | 5,810 | 5,820 | +0.17% | 400 | 708億2940万 | -0.03% | 331.88 | 6.13 |
02/04 | 5,810 | 5,830 | 5,810 | 5,810 | 0% | 2,700 | 707億770万 | -0.21% | 331.31 | 6.12 |
02/03 | 5,810 | 5,830 | 5,810 | 5,810 | 0% | 2,700 | 707億770万 | -0.21% | 331.31 | 6.12 |
01/31 | 5,810 | 5,820 | 5,810 | 5,810 | 0% | 4,700 | 707億770万 | -0.21% | 331.31 | 6.12 |
01/30 | 5,810 | 5,820 | 5,810 | 5,810 | -0.17% | 3,500 | 707億770万 | -0.21% | 331.31 | 6.12 |
01/29 | 5,830 | 5,830 | 5,820 | 5,820 | -0.17% | 1,500 | 708億2940万 | -0.03% | 331.88 | 6.13 |
01/28 | 5,810 | 5,830 | 5,810 | 5,830 | 0% | 2,500 | 709億5110万 | +0.14% | 332.45 | 6.14 |
01/27 | 5,830 | 5,830 | 5,820 | 5,830 | +0.17% | 2,100 | 709億5110万 | +0.15% | 332.45 | 6.14 |
01/24 | 5,820 | 5,830 | 5,820 | 5,820 | 0% | 1,900 | 708億2940万 | -0.02% | 331.88 | 6.13 |
01/23 | 5,820 | 5,830 | 5,810 | 5,820 | 0% | 6,600 | 708億2940万 | -0.02% | 331.88 | 6.13 |
01/22 | 5,830 | 5,830 | 5,810 | 5,820 | 0% | 2,400 | 708億2940万 | 0% | 331.88 | 6.13 |
01/21 | 5,820 | 5,820 | 5,820 | 5,820 | +0.17% | 600 | 708億2940万 | +0.02% | 331.88 | 6.13 |
01/20 | 5,820 | 5,830 | 5,810 | 5,810 | -0.34% | 3,900 | 707億770万 | -0.14% | 331.31 | 6.12 |
01/17 | 5,820 | 5,830 | 5,820 | 5,830 | +0.17% | 600 | 709億5110万 | +0.21% | 332.45 | 6.14 |
01/16 | 5,830 | 5,830 | 5,820 | 5,820 | 0% | 1,900 | 708億2940万 | +0.07% | 331.88 | 6.13 |
01/15 | 5,810 | 5,830 | 5,810 | 5,820 | +0.17% | 1,500 | 708億2940万 | +0.07% | 331.88 | 6.13 |
01/14 | 5,810 | 5,820 | 5,810 | 5,810 | +0.17% | 1,500 | 707億770万 | -0.09% | 331.31 | 6.12 |
01/10 | 5,840 | 5,840 | 5,790 | 5,800 | -0.51% | 13,000 | 705億8600万 | -0.24% | 330.74 | 6.11 |
01/09 | 5,820 | 5,830 | 5,820 | 5,830 | +0.17% | 4,300 | 709億5110万 | +0.28% | 332.45 | 6.14 |
01/08 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 3,900 | 708億2940万 | +0.14% | 331.88 | 6.13 |
01/07 | 5,810 | 5,820 | 5,810 | 5,820 | 0% | 7,500 | 708億2940万 | +0.15% | 331.88 | 6.13 |
01/06 | 5,810 | 5,850 | 5,810 | 5,820 | -0.68% | 2,000 | 708億2940万 | +0.17% | 331.88 | 6.13 |
2019 |
12/30 | 5,860 | 5,860 | 5,850 | 5,860 | 0% | 900 | 713億1620万 | +0.88% | 334.16 | 6.17 |
12/27 | 5,830 | 5,860 | 5,830 | 5,860 | +0.69% | 600 | 713億1620万 | +0.93% | 334.16 | 6.17 |
12/26 | 5,850 | 5,850 | 5,820 | 5,820 | -0.17% | 1,800 | 708億2940万 | +0.29% | 331.88 | 6.13 |
12/25 | 5,800 | 5,830 | 5,800 | 5,830 | +0.34% | 4,800 | 709億5110万 | +0.48% | 332.45 | 6.14 |
12/24 | 5,810 | 5,810 | 5,810 | 5,810 | +0.17% | 2,000 | 707億770万 | +0.16% | 331.31 | 6.12 |
12/23 | 5,800 | 5,810 | 5,800 | 5,800 | -0.17% | 2,200 | 705億8600万 | 0% | 330.74 | 6.11 |
12/20 | 5,820 | 5,820 | 5,800 | 5,810 | 0% | 3,300 | 707億770万 | +0.16% | 331.31 | 6.12 |
12/19 | 5,820 | 5,820 | 5,810 | 5,810 | -0.17% | 500 | 707億770万 | +0.14% | 331.31 | 6.12 |
12/18 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 100 | 708億2940万 | +0.31% | 331.88 | 6.13 |
12/17 | 5,800 | 5,820 | 5,800 | 5,820 | 0% | 2,100 | 708億2940万 | +0.34% | 331.88 | 6.13 |
12/16 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 800 | 708億2940万 | +0.38% | 331.88 | 6.13 |
12/13 | 5,800 | 5,820 | 5,800 | 5,820 | +0.34% | 2,000 | 708億2940万 | +0.41% | 331.88 | 6.13 |
12/12 | 5,790 | 5,800 | 5,790 | 5,800 | +0.17% | 2,200 | 705億8600万 | +0.09% | 330.74 | 6.11 |
12/11 | 5,790 | 5,800 | 5,790 | 5,790 | -0.34% | 3,600 | 704億6430万 | -0.07% | 330.17 | 6.1 |
12/10 | 5,800 | 5,810 | 5,790 | 5,810 | +0.17% | 900 | 707億770万 | +0.28% | 331.31 | 6.12 |
12/09 | 5,790 | 5,800 | 5,790 | 5,800 | +0.17% | 1,000 | 705億8600万 | +0.14% | 330.74 | 6.11 |
12/06 | 5,800 | 5,810 | 5,790 | 5,790 | -0.17% | 2,100 | 704億6430万 | -0.03% | 330.17 | 6.1 |
12/04 | 5,790 | 5,800 | 5,790 | 5,800 | 0% | 600 | 705億8600万 | +0.17% | 330.74 | 6.11 |