PER
2020/07/31~2020/12/25
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2020 |
12/25 | 1,427 | 1,429 | 1,418 | 1,423 | +0.67% | 246,600 | 3351億7633万 | +1.46% | 13.01 | 1.1 |
12/24 | 1,428 | 1,430 | 1,412 | 1,413 | -0.25% | 454,200 | 3329億3789万 | +0.93% | 12.93 | 1.09 |
12/23 | 1,401 | 1,419 | 1,401 | 1,417 | +1.14% | 451,600 | 3337億6258万 | +1.32% | 12.96 | 1.1 |
12/22 | 1,419 | 1,421 | 1,396 | 1,401 | -1.82% | 638,400 | 3299億9258万 | +0.25% | 12.81 | 1.09 |
12/21 | 1,430 | 1,450 | 1,423 | 1,427 | -0.17% | 683,800 | 3361億1883万 | +2.18% | 13.05 | 1.11 |
12/18 | 1,420 | 1,432 | 1,412 | 1,429 | -0.07% | 642,200 | 3367億789万 | +2.58% | 13.07 | 1.11 |
12/17 | 1,435 | 1,438 | 1,421 | 1,430 | -0.63% | 562,200 | 3369億4351万 | +2.73% | 13.08 | 1.11 |
12/16 | 1,447 | 1,454 | 1,435 | 1,439 | -0.14% | 651,600 | 3390億6414万 | +3.67% | 13.16 | 1.11 |
12/15 | 1,448 | 1,458 | 1,441 | 1,441 | -0.35% | 559,200 | 3395億3539万 | +4.27% | 13.18 | 1.12 |
12/14 | 1,440 | 1,469 | 1,440 | 1,446 | +1.05% | 1,226,000 | 3407億1351万 | +5.01% | 13.23 | 1.12 |
12/11 | 1,415 | 1,438 | 1,405 | 1,431 | +1.89% | 1,445,800 | 3371億7914万 | +4.45% | 13.09 | 1.11 |
12/10 | 1,403 | 1,421 | 1,401 | 1,405 | +0.46% | 903,200 | 3309億3508万 | +2.97% | 12.85 | 1.09 |
12/09 | 1,400 | 1,400 | 1,389 | 1,398 | +0.98% | 445,400 | 3294億352万 | +3.02% | 12.79 | 1.08 |
12/08 | 1,390 | 1,404 | 1,384 | 1,385 | +0.8% | 1,185,800 | 3262億2258万 | +2.48% | 12.67 | 1.07 |
12/07 | 1,382 | 1,390 | 1,370 | 1,374 | +0.29% | 553,000 | 3236億3071万 | +2.19% | 12.57 | 1.06 |
12/04 | 1,375 | 1,385 | 1,369 | 1,370 | -1.15% | 658,800 | 3226億8821万 | +2.35% | 12.53 | 1.06 |
12/03 | 1,394 | 1,404 | 1,386 | 1,386 | -0.68% | 588,600 | 3264億5821万 | +4.02% | 12.68 | 1.07 |
12/02 | 1,385 | 1,399 | 1,383 | 1,395 | +1.64% | 944,800 | 3286億9664万 | +5.12% | 12.76 | 1.08 |
12/01 | 1,367 | 1,378 | 1,359 | 1,373 | +2.16% | 1,049,800 | 3233億9509万 | +3.98% | 12.56 | 1.06 |
11/30 | 1,372 | 1,372 | 1,344 | 1,344 | -3.21% | 2,022,600 | 3165億6196万 | +2.09% | 12.29 | 1.04 |
11/27 | 1,378 | 1,394 | 1,372 | 1,388 | +0.76% | 1,061,800 | 3270億4727万 | +5.79% | 12.7 | 1.08 |
11/26 | 1,377 | 1,386 | 1,371 | 1,378 | -0.51% | 1,105,600 | 3245億7321万 | +5.39% | 12.6 | 1.07 |
11/25 | 1,410 | 1,415 | 1,384 | 1,385 | -0.86% | 1,381,000 | 3262億2258万 | +6.34% | 12.67 | 1.07 |
11/24 | 1,381 | 1,404 | 1,380 | 1,397 | +1.56% | 926,200 | 3290億5008万 | +7.67% | 12.78 | 1.08 |
11/20 | 1,367 | 1,375 | 1,364 | 1,375 | -0.43% | 966,800 | 3239億8415万 | +6.42% | 12.58 | 1.07 |
11/19 | 1,368 | 1,382 | 1,365 | 1,381 | +1.06% | 1,012,600 | 3253億9790万 | +7.22% | 12.63 | 1.07 |
11/18 | 1,367 | 1,373 | 1,358 | 1,367 | -0.91% | 951,200 | 3219億8134万 | +6.34% | 12.5 | 1.06 |
11/17 | 1,387 | 1,389 | 1,368 | 1,379 | +0.33% | 888,800 | 3249億2665万 | +7.48% | 12.62 | 1.07 |
11/16 | 1,385 | 1,385 | 1,369 | 1,375 | +0.48% | 972,800 | 3238億6633万 | +7.3% | 12.57 | 1.06 |
11/13 | 1,370 | 1,381 | 1,348 | 1,368 | -1.41% | 1,212,200 | 3223億3477万 | +6.88% | 12.52 | 1.06 |
11/12 | 1,364 | 1,392 | 1,351 | 1,388 | +4.09% | 2,606,400 | 3269億2946万 | +8.4% | 12.69 | 1.08 |
11/11 | 1,325 | 1,338 | 1,319 | 1,333 | +2.15% | 1,022,800 | 3140億8790万 | +4.22% | 12.19 | 1.03 |
11/10 | 1,325 | 1,325 | 1,302 | 1,305 | -0.15% | 979,400 | 3074億9041万 | +1.95% | 11.94 | 1.01 |
11/09 | 1,296 | 1,311 | 1,290 | 1,307 | +2.19% | 952,200 | 3079億6166万 | +1.87% | 11.96 | 1.01 |
11/06 | 1,269 | 1,287 | 1,262 | 1,279 | +0.95% | 1,055,600 | 3013億6416万 | -0.39% | 11.7 | 0.99 |
11/05 | 1,247 | 1,273 | 1,242 | 1,267 | +1.69% | 992,400 | 2985億3666万 | -1.63% | 11.59 | 0.98 |
11/04 | 1,265 | 1,266 | 1,243 | 1,246 | +1.18% | 809,800 | 2935億8854万 | -3.63% | 11.4 | 0.97 |
11/02 | 1,220 | 1,236 | 1,220 | 1,232 | +2.37% | 601,400 | 2901億7198万 | -5.27% | 11.27 | 0.95 |
10/30 | 1,221 | 1,221 | 1,197 | 1,203 | -1.6% | 678,400 | 2834億5668万 | -7.89% | 11.01 | 0.93 |
10/29 | 1,216 | 1,230 | 1,205 | 1,223 | -1.25% | 676,800 | 2880億5136万 | -6.89% | 11.18 | 0.95 |
10/28 | 1,234 | 1,244 | 1,228 | 1,238 | -0.52% | 376,600 | 2917億354万 | -6.14% | 11.33 | 0.96 |
10/27 | 1,239 | 1,246 | 1,222 | 1,245 | +0.32% | 649,400 | 2932億3511万 | -6.08% | 11.39 | 0.96 |
10/26 | 1,250 | 1,254 | 1,238 | 1,241 | -0.72% | 548,000 | 2922億9261万 | -6.66% | 11.35 | 0.96 |
10/23 | 1,255 | 1,260 | 1,249 | 1,250 | +0.24% | 691,800 | 2944億1323万 | -6.26% | 11.43 | 0.97 |
10/22 | 1,263 | 1,264 | 1,245 | 1,247 | -1.27% | 1,070,800 | 2937億636万 | -6.84% | 11.4 | 0.97 |
10/21 | 1,271 | 1,275 | 1,256 | 1,263 | +0.28% | 926,000 | 2974億7635万 | -5.92% | 11.55 | 0.98 |
10/20 | 1,268 | 1,276 | 1,259 | 1,259 | -0.59% | 603,600 | 2966億5167万 | -6.39% | 11.52 | 0.98 |
10/19 | 1,258 | 1,268 | 1,254 | 1,267 | +0.4% | 1,439,800 | 2984億1885万 | -6.12% | 11.59 | 0.98 |
10/16 | 1,275 | 1,278 | 1,258 | 1,262 | -1.45% | 1,059,400 | 2972億4073万 | -6.62% | 11.54 | 0.98 |
10/15 | 1,312 | 1,314 | 1,277 | 1,280 | -2.4% | 1,344,400 | 3015億9979万 | -5.54% | 11.71 | 0.99 |
10/14 | 1,313 | 1,315 | 1,304 | 1,312 | -0.53% | 653,400 | 3090億2197万 | -3.28% | 12 | 1.02 |
10/13 | 1,321 | 1,324 | 1,309 | 1,319 | -0.45% | 769,600 | 3106億7134万 | -2.91% | 12.06 | 1.02 |
10/12 | 1,333 | 1,335 | 1,321 | 1,325 | -1.63% | 802,200 | 3120億8509万 | -2.47% | 12.12 | 1.03 |
10/09 | 1,355 | 1,363 | 1,342 | 1,347 | -1.79% | 840,000 | 3172億6884万 | -0.92% | 12.32 | 1.04 |
10/08 | 1,373 | 1,378 | 1,362 | 1,371 | +0.55% | 835,800 | 3230億4165万 | +0.88% | 12.54 | 1.06 |
10/07 | 1,366 | 1,372 | 1,362 | 1,364 | -0.18% | 755,600 | 3212億7446万 | +0.48% | 12.47 | 1.06 |
10/06 | 1,366 | 1,371 | 1,356 | 1,366 | +0.15% | 730,400 | 3218億6352万 | +0.81% | 12.5 | 1.06 |
10/05 | 1,353 | 1,373 | 1,344 | 1,364 | +1.68% | 844,600 | 3213億9227万 | +0.66% | 12.48 | 1.06 |
10/02 | 1,371 | 1,373 | 1,333 | 1,342 | -2.15% | 1,474,800 | 3160億9072万 | -0.92% | 12.27 | 1.04 |
09/30 | 1,391 | 1,393 | 1,371 | 1,371 | -1.44% | 741,800 | 3230億4165万 | +1.11% | 12.54 | 1.06 |
09/29 | 1,383 | 1,397 | 1,373 | 1,391 | -1.7% | 847,200 | 3277億5414万 | +2.58% | 12.73 | 1.08 |
09/28 | 1,400 | 1,415 | 1,391 | 1,415 | +1.87% | 1,086,600 | 3334億914万 | +4.35% | 12.95 | 1.1 |
09/25 | 1,385 | 1,394 | 1,382 | 1,389 | +1.17% | 744,400 | 3272億8289万 | +2.58% | 12.71 | 1.08 |
09/24 | 1,372 | 1,387 | 1,370 | 1,373 | +0.22% | 1,195,400 | 3235億1290万 | +1.4% | 12.56 | 1.06 |
09/23 | 1,372 | 1,377 | 1,363 | 1,370 | -1.3% | 766,800 | 3228億602万 | +1.11% | 12.53 | 1.06 |
09/18 | 1,365 | 1,396 | 1,362 | 1,388 | +2.4% | 1,412,000 | 3270億4727万 | +2.44% | 12.7 | 1.08 |
09/17 | 1,352 | 1,358 | 1,345 | 1,356 | +0.44% | 506,400 | 3193億8946万 | +0.11% | 12.4 | 1.05 |
09/16 | 1,359 | 1,363 | 1,345 | 1,350 | -0.66% | 740,800 | 3179億7571万 | -0.33% | 12.35 | 1.05 |
09/15 | 1,358 | 1,362 | 1,350 | 1,359 | -0.07% | 651,800 | 3200億9634万 | +0.33% | 12.43 | 1.05 |
09/14 | 1,374 | 1,374 | 1,349 | 1,360 | +1.38% | 992,000 | 3203億3196万 | +0.48% | 12.44 | 1.05 |
09/11 | 1,356 | 1,374 | 1,334 | 1,341 | -0.3% | 2,503,000 | 3159億7290万 | -0.67% | 12.27 | 1.04 |
09/10 | 1,332 | 1,345 | 1,328 | 1,345 | +1.09% | 708,800 | 3169億1540万 | -0.22% | 12.3 | 1.04 |
09/09 | 1,316 | 1,335 | 1,308 | 1,331 | -0.75% | 1,185,200 | 3134億9884万 | -1.15% | 12.17 | 1.03 |
09/08 | 1,338 | 1,341 | 1,323 | 1,341 | +1.17% | 631,400 | 3158億5509万 | -0.33% | 12.26 | 1.04 |
09/07 | 1,350 | 1,351 | 1,320 | 1,325 | -1.45% | 727,600 | 3122億291万 | -1.27% | 12.12 | 1.03 |
09/04 | 1,326 | 1,346 | 1,325 | 1,345 | +0.45% | 769,000 | 3167億9759万 | +0.49% | 12.3 | 1.04 |
09/03 | 1,346 | 1,346 | 1,326 | 1,339 | -0.04% | 869,000 | 3153億8384万 | +0.19% | 12.25 | 1.04 |
09/02 | 1,342 | 1,349 | 1,321 | 1,339 | +0.49% | 1,338,000 | 3155億165万 | +0.37% | 12.25 | 1.04 |
09/01 | 1,322 | 1,335 | 1,314 | 1,333 | -0.15% | 1,585,800 | 3139億7009万 | -0.04% | 12.19 | 1.03 |
08/31 | 1,330 | 1,345 | 1,329 | 1,335 | +0.95% | 1,002,400 | 3144億4134万 | +0.19% | 12.21 | 1.03 |
08/28 | 1,335 | 1,350 | 1,305 | 1,322 | -2.15% | 1,074,400 | 3114億9603万 | -0.68% | 12.09 | 1.02 |
08/27 | 1,361 | 1,364 | 1,344 | 1,351 | -0.18% | 981,800 | 3183億2915万 | +1.5% | 12.36 | 1.05 |
08/26 | 1,368 | 1,375 | 1,350 | 1,354 | -2.52% | 1,080,600 | 3189億1821万 | +1.77% | 12.38 | 1.05 |
08/25 | 1,384 | 1,398 | 1,379 | 1,389 | +0.84% | 630,400 | 3271億6508万 | +4.56% | 12.7 | 1.08 |
08/24 | 1,384 | 1,386 | 1,373 | 1,377 | -0.47% | 747,200 | 3244億5540万 | +3.92% | 12.6 | 1.07 |
08/21 | 1,389 | 1,395 | 1,382 | 1,384 | +1.02% | 697,400 | 3259億8696万 | +4.49% | 12.66 | 1.07 |
08/20 | 1,369 | 1,382 | 1,357 | 1,370 | -1.19% | 1,308,000 | 3226億8821万 | +3.59% | 12.53 | 1.06 |
08/19 | 1,400 | 1,406 | 1,381 | 1,386 | -0.32% | 1,161,800 | 3265億7602万 | +5.16% | 12.68 | 1.07 |
08/18 | 1,375 | 1,392 | 1,371 | 1,391 | +2.13% | 1,160,000 | 3276億3633万 | +5.82% | 12.72 | 1.08 |
08/17 | 1,364 | 1,377 | 1,362 | 1,362 | +0.04% | 659,000 | 3208億321万 | +4.01% | 12.46 | 1.05 |
08/14 | 1,369 | 1,372 | 1,358 | 1,361 | -0.11% | 753,800 | 3206億8540万 | +4.29% | 12.45 | 1.05 |
08/13 | 1,375 | 1,377 | 1,355 | 1,363 | -0.26% | 902,200 | 3210億3884万 | +4.65% | 12.46 | 1.06 |
08/12 | 1,340 | 1,377 | 1,338 | 1,366 | +3.02% | 1,779,400 | 3218億6352万 | +5.16% | 12.5 | 1.06 |
08/11 | 1,325 | 1,342 | 1,309 | 1,326 | +3.84% | 1,705,200 | 3124億3853万 | +2.39% | 12.13 | 1.03 |
08/07 | 1,289 | 1,294 | 1,274 | 1,277 | -1.66% | 830,600 | 3008億9291万 | -1.16% | 11.68 | 0.99 |
08/06 | 1,289 | 1,308 | 1,285 | 1,299 | 0% | 601,400 | 3059億5885万 | +0.58% | 11.88 | 1.01 |
08/05 | 1,289 | 1,308 | 1,287 | 1,299 | +0.82% | 722,400 | 3059億5885万 | +0.58% | 11.88 | 1.01 |
08/04 | 1,283 | 1,308 | 1,281 | 1,288 | +1.86% | 880,800 | 3034億8479万 | -0.16% | 11.78 | 1 |
08/03 | 1,257 | 1,268 | 1,251 | 1,265 | +1.81% | 798,200 | 2979億4760万 | -2.05% | 11.57 | 0.98 |
07/31 | 1,273 | 1,275 | 1,242 | 1,242 | -3.12% | 769,000 | 2926億4604万 | -3.87% | 11.36 | 0.96 |