PER
2020/01/09~2020/06/08
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 |
06/08 | 2,999 | 3,005 | 2,899 | 2,933 | -0.74% | 758,700 | 8330億5470万 | +6.69% | 48.59 | 3.6 |
06/05 | 2,902 | 2,957 | 2,868 | 2,955 | +0.24% | 643,400 | 8393億332万 | +8.08% | 48.95 | 3.63 |
06/04 | 2,954 | 2,959 | 2,891 | 2,948 | -0.57% | 869,200 | 8373億1512万 | +8.5% | 48.83 | 3.62 |
06/03 | 2,980 | 2,980 | 2,925 | 2,965 | +0.95% | 532,700 | 8421億4360万 | +9.9% | 49.12 | 3.64 |
06/02 | 2,917 | 2,952 | 2,901 | 2,937 | +1.8% | 587,600 | 8341億9081万 | +9.59% | 48.65 | 3.61 |
06/01 | 2,857 | 2,900 | 2,828 | 2,885 | +0.8% | 365,300 | 8194億2134万 | +8.42% | 47.79 | 3.54 |
05/29 | 2,912 | 2,935 | 2,859 | 2,862 | -2.32% | 1,036,800 | 8128億8869万 | +8.2% | 47.41 | 3.52 |
05/28 | 2,890 | 2,940 | 2,865 | 2,930 | +3.17% | 687,100 | 8322億261万 | +11.41% | 48.54 | 3.6 |
05/27 | 2,840 | 2,855 | 2,810 | 2,840 | +0.89% | 713,000 | 8066億4007万 | +8.65% | 47.05 | 3.49 |
05/26 | 2,798 | 2,824 | 2,742 | 2,815 | +2.44% | 484,500 | 7995億3937万 | +8.35% | 46.63 | 3.46 |
05/25 | 2,758 | 2,780 | 2,731 | 2,748 | +0.73% | 417,400 | 7805億948万 | +6.22% | 45.52 | 3.38 |
05/22 | 2,696 | 2,739 | 2,672 | 2,728 | -0.04% | 389,000 | 7748億2892万 | +5.86% | 45.19 | 3.35 |
05/21 | 2,732 | 2,752 | 2,695 | 2,729 | -0.73% | 620,400 | 7751億1294万 | +6.39% | 45.21 | 3.35 |
05/20 | 2,725 | 2,762 | 2,695 | 2,749 | +0.66% | 634,800 | 7807億9351万 | +7.68% | 45.54 | 3.38 |
05/19 | 2,707 | 2,751 | 2,696 | 2,731 | +3.41% | 775,100 | 7756億8100万 | +7.65% | 45.24 | 3.35 |
05/18 | 2,608 | 2,647 | 2,577 | 2,641 | +1.23% | 521,700 | 7501億1846万 | +4.84% | 43.75 | 3.24 |
05/15 | 2,654 | 2,667 | 2,574 | 2,609 | +1.44% | 580,000 | 7410億2956万 | +4.15% | 43.22 | 3.2 |
05/14 | 2,600 | 2,619 | 2,569 | 2,572 | -2.5% | 632,800 | 7305億2052万 | +3.29% | 42.61 | 3.16 |
05/13 | 2,580 | 2,642 | 2,578 | 2,638 | +1% | 572,200 | 7492億6638万 | +6.59% | 43.7 | 3.24 |
05/12 | 2,635 | 2,635 | 2,576 | 2,612 | -1.06% | 612,500 | 7418億8165万 | +6.22% | 43.27 | 3.21 |
05/11 | 2,665 | 2,676 | 2,626 | 2,640 | +0.38% | 662,600 | 7498億3444万 | +8.02% | 43.73 | 3.24 |
05/08 | 2,587 | 2,637 | 2,586 | 2,630 | +5.2% | 1,149,100 | 7469億9415万 | +8.1% | 43.57 | 3.23 |
05/07 | 2,528 | 2,554 | 2,474 | 2,500 | -2.11% | 1,158,400 | 7100億7049万 | +3.14% | 41.41 | 3.07 |
05/01 | 2,549 | 2,570 | 2,531 | 2,554 | -1.24% | 637,300 | 7254億801万 | +5.58% | 42.31 | 3.14 |
04/30 | 2,603 | 2,615 | 2,555 | 2,586 | +1.77% | 1,035,300 | 7344億9691万 | +7.44% | 42.84 | 3.18 |
04/28 | 2,557 | 2,563 | 2,513 | 2,541 | +0.24% | 502,100 | 7217億1564万 | +6.27% | 42.09 | 3.12 |
04/27 | 2,517 | 2,550 | 2,507 | 2,535 | +2.09% | 494,100 | 7200億1147万 | +6.74% | 41.99 | 3.11 |
04/24 | 2,484 | 2,501 | 2,449 | 2,483 | -0.8% | 767,500 | 7052億4201万 | +5.57% | 41.13 | 3.05 |
04/23 | 2,455 | 2,511 | 2,445 | 2,503 | +1.46% | 853,500 | 7109億2257万 | +7.33% | 41.46 | 3.07 |
04/22 | 2,446 | 2,488 | 2,444 | 2,467 | -0.12% | 575,400 | 7006億9756万 | +6.66% | 40.87 | 3.03 |
04/21 | 2,488 | 2,516 | 2,469 | 2,470 | -1.12% | 624,500 | 7015億1333万 | +7.67% | 40.91 | 3.03 |
04/20 | 2,514 | 2,558 | 2,496 | 2,498 | -1.23% | 509,000 | 7094億6571万 | +10.09% | 41.38 | 3.07 |
04/17 | 2,484 | 2,552 | 2,435 | 2,529 | +3.86% | 644,300 | 7182億7013万 | +12.6% | 41.89 | 3.11 |
04/16 | 2,500 | 2,504 | 2,406 | 2,435 | -4.43% | 1,185,600 | 6915億7286万 | +9.49% | 40.33 | 2.99 |
04/15 | 2,504 | 2,552 | 2,486 | 2,548 | +1.96% | 1,322,000 | 7236億6639万 | +15.24% | 42.21 | 3.13 |
04/14 | 2,428 | 2,508 | 2,423 | 2,499 | +3.52% | 861,700 | 7097億4972万 | +13.8% | 41.39 | 3.07 |
04/13 | 2,407 | 2,451 | 2,407 | 2,414 | -1.03% | 771,200 | 6856億858万 | +10.63% | 39.99 | 2.96 |
04/10 | 2,387 | 2,449 | 2,361 | 2,439 | +3.39% | 1,113,800 | 6927億891万 | +12.14% | 40.4 | 3 |
04/09 | 2,295 | 2,367 | 2,276 | 2,359 | +3.46% | 806,300 | 6699億8783万 | +8.66% | 39.08 | 2.9 |
04/08 | 2,295 | 2,309 | 2,189 | 2,280 | -0.04% | 1,165,800 | 6475億5077万 | +5.07% | 37.77 | 2.8 |
04/07 | 2,302 | 2,357 | 2,250 | 2,281 | +2.15% | 1,075,400 | 6478億3478万 | +5.02% | 37.78 | 2.8 |
04/06 | 2,211 | 2,256 | 2,207 | 2,233 | +1.04% | 962,200 | 6342億213万 | +2.71% | 36.99 | 2.74 |
04/03 | 2,179 | 2,293 | 2,179 | 2,210 | -0.32% | 767,000 | 6276億6982万 | +1.56% | 36.61 | 2.71 |
04/02 | 2,212 | 2,291 | 2,201 | 2,217 | -1.6% | 1,148,800 | 6296億5792万 | +1.6% | 36.72 | 2.72 |
04/01 | 2,360 | 2,370 | 2,225 | 2,253 | -4.33% | 1,072,400 | 6398億8240万 | +2.78% | 37.32 | 2.77 |
03/31 | 2,417 | 2,494 | 2,330 | 2,355 | -2.28% | 1,318,600 | 6688億5178万 | +6.95% | 40.51 | 3.19 |
03/30 | 2,359 | 2,435 | 2,303 | 2,410 | +1.18% | 994,400 | 6844億7252万 | +8.9% | 41.45 | 3.27 |
03/27 | 2,362 | 2,399 | 2,314 | 2,382 | +5.77% | 1,291,500 | 6765億2014万 | +7.15% | 40.97 | 3.23 |
03/26 | 2,162 | 2,271 | 2,083 | 2,252 | +2.64% | 1,112,400 | 6395億9839万 | +0.85% | 38.74 | 3.05 |
03/25 | 2,230 | 2,299 | 2,151 | 2,194 | +3.59% | 1,507,800 | 6231億2561万 | -2.49% | 37.74 | 2.97 |
03/24 | 2,006 | 2,210 | 2,006 | 2,118 | +7.73% | 2,280,600 | 6015億4058万 | -6.86% | 36.43 | 2.87 |
03/23 | 1,932 | 1,985 | 1,866 | 1,966 | -0.81% | 2,177,700 | 5580億8684万 | -14.6% | 33.8 | 2.66 |
03/19 | 2,040 | 2,073 | 1,945 | 1,982 | -2.8% | 2,026,300 | 5626億2874万 | -15.19% | 34.07 | 2.68 |
03/18 | 2,029 | 2,110 | 1,968 | 2,039 | +2.51% | 1,682,500 | 5788億929万 | -14.11% | 35.05 | 2.76 |
03/17 | 1,828 | 2,019 | 1,804 | 1,989 | +7.98% | 2,164,800 | 5646億1583万 | -17.3% | 34.2 | 2.69 |
03/16 | 1,931 | 2,005 | 1,836 | 1,842 | -4.16% | 1,070,500 | 5228億8706万 | -24.45% | 31.67 | 2.49 |
03/13 | 1,912 | 1,998 | 1,838 | 1,922 | -3.51% | 2,069,700 | 5455億9659万 | -22.44% | 33.04 | 2.6 |
03/12 | 2,055 | 2,124 | 1,962 | 1,992 | -5.32% | 1,492,900 | 5654億6744万 | -20.67% | 34.25 | 2.7 |
03/11 | 2,219 | 2,258 | 2,101 | 2,104 | -3.26% | 1,146,500 | 5972億6079万 | -17.17% | 36.17 | 2.85 |
03/10 | 2,134 | 2,195 | 2,073 | 2,175 | +1.92% | 1,239,700 | 6174億1550万 | -15.27% | 37.39 | 2.95 |
03/09 | 2,164 | 2,172 | 2,108 | 2,134 | -5.24% | 1,332,400 | 6057億7686万 | -17.64% | 36.69 | 2.89 |
03/06 | 2,288 | 2,297 | 2,232 | 2,252 | -3.68% | 677,500 | 6392億7343万 | -13.95% | 38.72 | 3.05 |
03/05 | 2,372 | 2,391 | 2,313 | 2,338 | +0.26% | 852,300 | 6636億8618万 | -11.54% | 40.2 | 3.17 |
03/04 | 2,307 | 2,374 | 2,301 | 2,332 | -0.04% | 1,083,700 | 6619億8296万 | -12.46% | 40.09 | 3.16 |
03/03 | 2,394 | 2,405 | 2,325 | 2,333 | +0.04% | 1,891,400 | 6622億6683万 | -13.17% | 40.11 | 3.16 |
03/02 | 2,227 | 2,372 | 2,210 | 2,332 | +2.42% | 1,690,400 | 6619億8296万 | -14.08% | 40.09 | 3.16 |
02/28 | 2,298 | 2,331 | 2,262 | 2,277 | -3.84% | 1,843,700 | 6463億7016万 | -16.93% | 39.15 | 3.08 |
02/27 | 2,436 | 2,448 | 2,363 | 2,368 | -3.54% | 1,816,100 | 6722億225万 | -14.54% | 40.71 | 3.21 |
02/26 | 2,483 | 2,507 | 2,431 | 2,455 | -1.92% | 1,465,700 | 6968億9887万 | -12.16% | 42.21 | 3.32 |
02/25 | 2,476 | 2,541 | 2,476 | 2,503 | -4.68% | 1,434,300 | 7105億2460万 | -11.21% | 43.03 | 3.39 |
02/21 | 2,635 | 2,661 | 2,622 | 2,626 | -1.32% | 491,700 | 7454億4051万 | -7.5% | 45.15 | 3.56 |
02/20 | 2,675 | 2,695 | 2,645 | 2,661 | +0.53% | 712,800 | 7552億4208万 | -6.73% | 45.74 | 3.6 |
02/19 | 2,674 | 2,680 | 2,625 | 2,647 | -0.97% | 726,400 | 7512億6862万 | -7.64% | 45.5 | 3.58 |
02/18 | 2,739 | 2,740 | 2,661 | 2,673 | -3.95% | 679,100 | 7586億4791万 | -7.16% | 45.95 | 3.62 |
02/17 | 2,790 | 2,808 | 2,754 | 2,783 | -1.7% | 413,200 | 7898億6799万 | -3.64% | 47.84 | 3.77 |
02/14 | 2,820 | 2,841 | 2,810 | 2,831 | -0.56% | 836,300 | 8034億9129万 | -2.01% | 48.66 | 3.83 |
02/13 | 2,908 | 2,913 | 2,845 | 2,847 | -1.93% | 1,171,400 | 8080億3239万 | -1.28% | 48.94 | 3.85 |
02/12 | 2,853 | 2,910 | 2,842 | 2,903 | +3.57% | 853,800 | 8239億2625万 | +0.76% | 49.9 | 3.93 |
02/10 | 2,775 | 2,806 | 2,772 | 2,803 | -0.43% | 788,400 | 7955億4436万 | -2.44% | 48.18 | 3.8 |
02/07 | 2,851 | 2,864 | 2,781 | 2,815 | -1.23% | 677,800 | 7989億5019万 | -1.92% | 48.39 | 3.81 |
02/06 | 2,786 | 2,877 | 2,779 | 2,850 | +4.05% | 1,117,000 | 8088億8385万 | -0.56% | 48.99 | 3.86 |
02/05 | 2,766 | 2,770 | 2,715 | 2,739 | +0.66% | 829,900 | 7773億7995万 | -4.3% | 47.08 | 3.71 |
02/04 | 2,747 | 2,752 | 2,697 | 2,721 | -2.44% | 1,387,900 | 7722億7121万 | -4.89% | 46.77 | 3.68 |
02/03 | 2,690 | 2,794 | 2,665 | 2,789 | +0.65% | 976,300 | 7915億7090万 | -2.52% | 47.94 | 3.78 |
01/31 | 2,775 | 2,782 | 2,747 | 2,771 | -0.57% | 1,412,000 | 7864億6216万 | -3.01% | 47.63 | 3.75 |
01/30 | 2,938 | 2,938 | 2,773 | 2,787 | -3.5% | 1,546,700 | 7910億326万 | -2.28% | 47.91 | 3.77 |
01/29 | 2,882 | 2,929 | 2,863 | 2,888 | +0.73% | 892,200 | 8196億6897万 | +1.4% | 49.64 | 3.91 |
01/28 | 2,868 | 2,878 | 2,830 | 2,867 | -1.75% | 683,300 | 8137億877万 | +0.95% | 49.28 | 3.88 |
01/27 | 2,928 | 2,960 | 2,907 | 2,918 | -2.64% | 612,300 | 8281億8354万 | +2.89% | 50.16 | 3.95 |
01/24 | 3,010 | 3,030 | 2,980 | 2,997 | -0.43% | 483,600 | 8506億523万 | +5.86% | 51.52 | 4.06 |
01/23 | 3,025 | 3,060 | 3,010 | 3,010 | -0.5% | 448,600 | 8542億9487万 | +6.7% | 51.74 | 4.08 |
01/22 | 2,971 | 3,040 | 2,971 | 3,025 | +1.85% | 528,900 | 8585億4944万 | +7.65% | 52 | 4.1 |
01/21 | 3,030 | 3,040 | 2,963 | 2,970 | -2.3% | 682,700 | 8429億3945万 | +6.19% | 51.05 | 4.02 |
01/20 | 3,040 | 3,075 | 3,010 | 3,040 | +0.5% | 365,800 | 8628億671万 | +9.08% | 52.25 | 4.12 |
01/17 | 3,020 | 3,040 | 2,984 | 3,025 | +2.16% | 746,200 | 8585億4944万 | +9.01% | 52 | 4.1 |
01/16 | 3,035 | 3,050 | 2,937 | 2,961 | -0.7% | 1,115,700 | 8403億8508万 | +7.13% | 50.9 | 4.01 |
01/15 | 2,975 | 2,993 | 2,968 | 2,982 | 0% | 1,052,800 | 8463億4526万 | +8.28% | 51.26 | 4.04 |
01/14 | 2,955 | 2,995 | 2,944 | 2,982 | +2.54% | 978,100 | 8463億4526万 | +8.67% | 51.26 | 4.04 |
01/10 | 2,843 | 2,937 | 2,843 | 2,908 | +3.64% | 1,005,600 | 8253億4273万 | +6.4% | 49.99 | 3.94 |
01/09 | 2,778 | 2,826 | 2,773 | 2,806 | +4.04% | 783,700 | 7963億9329万 | +2.93% | 48.23 | 3.8 |