PER
2020/02/27~2020/07/22
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 |
07/22 | 2,750 | 2,757 | 2,706 | 2,712 | -2.66% | 351,200 | 7702億9043万 | -1.06% | 44.93 | 3.33 |
07/21 | 2,790 | 2,800 | 2,767 | 2,786 | -0.11% | 510,800 | 7913億868万 | +1.49% | 46.15 | 3.42 |
07/20 | 2,782 | 2,807 | 2,760 | 2,789 | +1.12% | 302,900 | 7921億6077万 | +1.57% | 46.2 | 3.43 |
07/17 | 2,800 | 2,813 | 2,752 | 2,758 | -1.22% | 379,000 | 7833億5583万 | +0.62% | 45.69 | 3.39 |
07/16 | 2,798 | 2,798 | 2,747 | 2,792 | +0.54% | 713,300 | 7930億1286万 | +1.79% | 46.25 | 3.43 |
07/15 | 2,706 | 2,789 | 2,695 | 2,777 | +4.4% | 651,500 | 7887億5241万 | +1.17% | 46 | 3.41 |
07/14 | 2,693 | 2,698 | 2,642 | 2,660 | -1.81% | 577,500 | 7555億2085万 | -3.34% | 44.06 | 3.27 |
07/13 | 2,677 | 2,734 | 2,669 | 2,709 | +2.54% | 423,400 | 7694億3834万 | -1.95% | 44.88 | 3.33 |
07/10 | 2,721 | 2,724 | 2,639 | 2,642 | -2.94% | 499,400 | 7504億830万 | -4.69% | 43.77 | 3.24 |
07/09 | 2,684 | 2,749 | 2,677 | 2,722 | +1.34% | 622,300 | 7731億3074万 | -2.26% | 45.09 | 3.34 |
07/08 | 2,750 | 2,760 | 2,686 | 2,686 | -2.72% | 622,100 | 7629億564万 | -3.87% | 44.5 | 3.3 |
07/07 | 2,756 | 2,798 | 2,746 | 2,761 | +0.51% | 581,200 | 7842億792万 | -1.57% | 45.74 | 3.39 |
07/06 | 2,739 | 2,758 | 2,722 | 2,747 | +0.73% | 544,600 | 7802億3150万 | -2.31% | 45.51 | 3.37 |
07/03 | 2,696 | 2,727 | 2,682 | 2,727 | +1.56% | 669,500 | 7745億5089万 | -3.23% | 45.17 | 3.35 |
07/02 | 2,688 | 2,708 | 2,670 | 2,685 | +0.52% | 736,000 | 7626億2161万 | -4.89% | 44.48 | 3.3 |
07/01 | 2,702 | 2,724 | 2,666 | 2,671 | -0.85% | 1,140,200 | 7586億4519万 | -5.72% | 44.25 | 3.28 |
06/30 | 2,716 | 2,748 | 2,687 | 2,694 | +1.05% | 1,349,400 | 7651億7788万 | -5.14% | 44.63 | 3.31 |
06/29 | 2,678 | 2,712 | 2,644 | 2,666 | -3.75% | 1,352,400 | 7572億2503万 | -6.26% | 44.16 | 3.27 |
06/26 | 2,770 | 2,785 | 2,744 | 2,770 | +0.73% | 665,300 | 7867億6419万 | -2.74% | 45.89 | 3.4 |
06/25 | 2,725 | 2,758 | 2,725 | 2,750 | -0.9% | 751,100 | 7810億8359万 | -3.37% | 45.56 | 3.38 |
06/24 | 2,774 | 2,786 | 2,753 | 2,775 | -0.25% | 553,500 | 7881億8435万 | -2.46% | 45.97 | 3.41 |
06/23 | 2,785 | 2,801 | 2,753 | 2,782 | -0.07% | 698,300 | 7901億7256万 | -2.18% | 46.09 | 3.42 |
06/22 | 2,813 | 2,820 | 2,767 | 2,784 | -2.35% | 657,900 | 7907億3450万 | -2.04% | 46.12 | 3.42 |
06/19 | 2,833 | 2,858 | 2,798 | 2,851 | +1.17% | 859,700 | 8097億6438万 | +0.53% | 47.23 | 3.5 |
06/18 | 2,788 | 2,837 | 2,780 | 2,818 | -0.04% | 429,300 | 8003億9145万 | -0.32% | 46.68 | 3.46 |
06/17 | 2,820 | 2,860 | 2,807 | 2,819 | +0.5% | 650,200 | 8006億7548万 | +0.07% | 46.7 | 3.46 |
06/16 | 2,722 | 2,826 | 2,704 | 2,805 | +4.59% | 937,600 | 7966億9909万 | -0.18% | 46.47 | 3.45 |
06/15 | 2,779 | 2,794 | 2,682 | 2,682 | -4.08% | 691,600 | 7617億6362万 | -4.28% | 44.43 | 3.29 |
06/12 | 2,752 | 2,811 | 2,734 | 2,796 | -1.65% | 876,800 | 7941億4283万 | -0.14% | 46.32 | 3.43 |
06/11 | 2,893 | 2,917 | 2,828 | 2,843 | -3.4% | 909,900 | 8074億9216万 | +1.75% | 47.1 | 3.49 |
06/10 | 2,938 | 2,959 | 2,925 | 2,943 | -0.51% | 682,300 | 8358億9498万 | +5.86% | 48.75 | 3.61 |
06/09 | 2,898 | 2,958 | 2,880 | 2,958 | +0.85% | 612,100 | 8401億5540万 | +7.02% | 49 | 3.63 |
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 |