PER
2020/07/21~2020/12/17
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 |
12/17 | 1,190 | 1,210 | 1,178 | 1,183 | +0.34% | 58,700 | 153億2884万 | +2.78% | 9.18 | 1.43 |
12/16 | 1,145 | 1,197 | 1,145 | 1,179 | +3.24% | 94,700 | 152億7701万 | +1.64% | 9.15 | 1.43 |
12/15 | 1,150 | 1,163 | 1,141 | 1,142 | -1.13% | 53,000 | 147億9757万 | -2.23% | 8.86 | 1.38 |
12/14 | 1,164 | 1,168 | 1,145 | 1,155 | -0.77% | 39,600 | 149億6602万 | -2.12% | 8.96 | 1.4 |
12/11 | 1,136 | 1,174 | 1,136 | 1,164 | +2.46% | 58,000 | 150億8264万 | -2.18% | 9.03 | 1.41 |
12/10 | 1,120 | 1,141 | 1,108 | 1,136 | +0.53% | 59,500 | 147億1983万 | -5.25% | 8.82 | 1.37 |
12/09 | 1,134 | 1,143 | 1,111 | 1,130 | -0.09% | 100,100 | 146億4208万 | -6.53% | 8.77 | 1.37 |
12/08 | 1,103 | 1,135 | 1,103 | 1,131 | +1.43% | 37,000 | 146億5504万 | -7.14% | 8.78 | 1.37 |
12/07 | 1,152 | 1,152 | 1,094 | 1,115 | -1.93% | 247,600 | 144億4772万 | -9.13% | 8.65 | 1.35 |
12/04 | 1,135 | 1,146 | 1,113 | 1,137 | -0.96% | 92,300 | 147億3279万 | -8.23% | 8.82 | 1.38 |
12/03 | 1,120 | 1,150 | 1,100 | 1,148 | +3.33% | 151,300 | 148億7532万 | -8.23% | 8.91 | 1.39 |
12/02 | 1,115 | 1,126 | 1,095 | 1,111 | -0.36% | 75,900 | 143億9589万 | -11.97% | 8.62 | 1.34 |
12/01 | 1,093 | 1,120 | 1,081 | 1,115 | +2.01% | 68,700 | 144億4772万 | -12.41% | 8.65 | 1.35 |
11/30 | 1,112 | 1,131 | 1,084 | 1,093 | -1.71% | 114,700 | 141億6265万 | -14.94% | 8.48 | 1.32 |
11/27 | 1,090 | 1,120 | 1,069 | 1,112 | +1.65% | 153,900 | 144億885万 | -14.33% | 8.63 | 1.34 |
11/26 | 1,080 | 1,118 | 1,062 | 1,094 | -0.82% | 89,500 | 141億7561万 | -16.62% | 8.49 | 1.32 |
11/25 | 1,154 | 1,172 | 1,102 | 1,103 | -4.58% | 103,600 | 142億9223万 | -17.01% | 8.56 | 1.33 |
11/24 | 1,154 | 1,177 | 1,147 | 1,156 | +1.31% | 79,800 | 149億7898万 | -13.99% | 8.97 | 1.4 |
11/20 | 1,156 | 1,157 | 1,125 | 1,141 | +1.33% | 75,500 | 147億8462万 | -16.04% | 8.86 | 1.38 |
11/19 | 1,140 | 1,141 | 1,114 | 1,126 | -1.23% | 108,900 | 145億9025万 | -18.23% | 8.74 | 1.36 |
11/18 | 1,150 | 1,192 | 1,139 | 1,140 | -0.87% | 156,800 | 147億7166万 | -18.51% | 8.85 | 1.38 |
11/17 | 1,163 | 1,187 | 1,146 | 1,150 | -2.04% | 142,800 | 149億124万 | -18.96% | 8.93 | 1.39 |
11/16 | 1,206 | 1,214 | 1,135 | 1,174 | -3.61% | 320,600 | 152億1222万 | -18.42% | 9.11 | 1.42 |
11/13 | 1,402 | 1,464 | 1,214 | 1,218 | -14.35% | 858,000 | 157億8235万 | -16.29% | 9.45 | 1.47 |
11/12 | 1,409 | 1,433 | 1,388 | 1,422 | +1.79% | 129,600 | 184億2570万 | -3.2% | 11.04 | 1.72 |
11/11 | 1,384 | 1,412 | 1,345 | 1,397 | +0.07% | 72,500 | 181億176万 | -5.29% | 10.84 | 1.69 |
11/10 | 1,449 | 1,450 | 1,376 | 1,396 | -2.1% | 119,500 | 180億8880万 | -5.74% | 10.83 | 1.69 |
11/09 | 1,410 | 1,455 | 1,401 | 1,426 | +1.57% | 80,500 | 184億7753万 | -4.1% | 11.07 | 1.72 |
11/06 | 1,409 | 1,427 | 1,388 | 1,404 | +0.14% | 50,300 | 181億9247万 | -5.71% | 10.9 | 1.7 |
11/05 | 1,394 | 1,410 | 1,375 | 1,402 | +0.57% | 72,800 | 181億6655万 | -6.1% | 10.88 | 1.7 |
11/04 | 1,377 | 1,403 | 1,328 | 1,394 | +3.49% | 73,000 | 180億6289万 | -6.94% | 10.82 | 1.69 |
11/02 | 1,355 | 1,373 | 1,319 | 1,347 | -0.15% | 58,900 | 174億5388万 | -10.26% | 10.45 | 1.63 |
10/30 | 1,401 | 1,422 | 1,340 | 1,349 | -5.66% | 75,000 | 174億7980万 | -10.37% | 10.47 | 1.63 |
10/29 | 1,382 | 1,437 | 1,374 | 1,430 | +0.35% | 58,500 | 185億2936万 | -5.24% | 11.1 | 1.73 |
10/28 | 1,398 | 1,428 | 1,390 | 1,425 | +0.85% | 32,300 | 184億6458万 | -5.82% | 11.06 | 1.72 |
10/27 | 1,350 | 1,432 | 1,337 | 1,413 | +1.29% | 72,300 | 183億908万 | -6.73% | 10.97 | 1.71 |
10/26 | 1,450 | 1,454 | 1,395 | 1,395 | -1.97% | 61,300 | 180億7585万 | -7.92% | 10.83 | 1.69 |
10/23 | 1,427 | 1,427 | 1,378 | 1,423 | +0.71% | 78,400 | 184億3866万 | -6.13% | 11.04 | 1.72 |
10/22 | 1,456 | 1,464 | 1,400 | 1,413 | -3.88% | 116,500 | 183億908万 | -6.79% | 10.97 | 1.71 |
10/21 | 1,502 | 1,502 | 1,456 | 1,470 | -2.13% | 83,400 | 190億4767万 | -2.97% | 11.41 | 1.78 |
10/20 | 1,473 | 1,510 | 1,473 | 1,502 | +0.94% | 61,400 | 194億6231万 | -0.79% | 11.66 | 1.82 |
10/19 | 1,505 | 1,505 | 1,467 | 1,488 | -2.11% | 87,000 | 192億8090万 | -1.72% | 11.55 | 1.8 |
10/16 | 1,588 | 1,590 | 1,501 | 1,520 | -5.06% | 183,800 | 196億9555万 | +0.33% | 11.8 | 1.84 |
10/15 | 1,660 | 1,660 | 1,590 | 1,601 | -4.99% | 107,300 | 207億4511万 | +5.61% | 12.43 | 1.94 |
10/14 | 1,679 | 1,708 | 1,622 | 1,685 | +2.81% | 109,400 | 218億3355万 | +11.22% | 13.08 | 2.04 |
10/13 | 1,650 | 1,675 | 1,612 | 1,639 | +0.37% | 84,300 | 212億3750万 | +8.18% | 12.72 | 1.98 |
10/12 | 1,579 | 1,654 | 1,571 | 1,633 | +3.62% | 161,000 | 211億5976万 | +7.79% | 12.67 | 1.98 |
10/09 | 1,575 | 1,576 | 1,519 | 1,576 | -0.19% | 83,700 | 204億2117万 | +4.58% | 12.23 | 1.91 |
10/08 | 1,580 | 1,589 | 1,540 | 1,579 | +1.09% | 48,200 | 204億6005万 | +4.99% | 12.25 | 1.91 |
10/07 | 1,550 | 1,579 | 1,536 | 1,562 | +0.64% | 100,800 | 202億3977万 | +4.2% | 12.12 | 1.89 |
10/06 | 1,547 | 1,556 | 1,512 | 1,552 | +0.32% | 72,100 | 201億1019万 | +3.95% | 12.05 | 1.88 |
10/05 | 1,466 | 1,564 | 1,466 | 1,547 | +5.6% | 99,700 | 200億4540万 | +3.83% | 12.01 | 1.87 |
10/02 | 1,500 | 1,533 | 1,460 | 1,465 | -3.24% | 101,700 | 189億8288万 | -1.68% | 11.37 | 1.77 |
09/30 | 1,535 | 1,542 | 1,497 | 1,514 | -0.92% | 78,900 | 196億1780万 | +1.41% | 11.75 | 1.83 |
09/29 | 1,477 | 1,549 | 1,466 | 1,528 | +3.8% | 99,400 | 197億9921万 | +2.14% | 11.86 | 1.85 |
09/28 | 1,441 | 1,494 | 1,435 | 1,472 | +2.15% | 88,100 | 190億7358万 | -1.74% | 11.42 | 1.78 |
09/25 | 1,457 | 1,481 | 1,428 | 1,441 | -1.1% | 90,200 | 186億7190万 | -4.19% | 11.18 | 1.74 |
09/24 | 1,537 | 1,537 | 1,434 | 1,457 | -5.2% | 164,300 | 188億7922万 | -3.38% | 11.31 | 1.76 |
09/23 | 1,470 | 1,565 | 1,457 | 1,537 | +5.78% | 179,500 | 198億9431万 | +1.86% | 11.91 | 1.86 |
09/18 | 1,400 | 1,454 | 1,400 | 1,453 | +1.96% | 149,200 | 188億705万 | -3.46% | 11.26 | 1.76 |
09/17 | 1,420 | 1,431 | 1,375 | 1,425 | +0.78% | 134,500 | 184億4463万 | -5.32% | 11.05 | 1.72 |
09/16 | 1,403 | 1,456 | 1,403 | 1,414 | -0.21% | 129,500 | 183億225万 | -6.11% | 10.96 | 1.71 |
09/15 | 1,412 | 1,434 | 1,382 | 1,417 | +0.5% | 139,700 | 183億4108万 | -6.1% | 10.98 | 1.71 |
09/14 | 1,416 | 1,444 | 1,372 | 1,410 | -2.08% | 201,300 | 182億5047万 | -7.36% | 10.93 | 1.7 |
09/11 | 1,466 | 1,485 | 1,414 | 1,440 | -3.61% | 238,800 | 186億3878万 | -6.13% | 11.16 | 1.74 |
09/10 | 1,512 | 1,529 | 1,473 | 1,494 | -1.65% | 106,700 | 193億3773万 | -3.49% | 11.58 | 1.8 |
09/09 | 1,525 | 1,543 | 1,491 | 1,519 | -2.13% | 104,700 | 196億6132万 | -2.44% | 11.77 | 1.83 |
09/08 | 1,571 | 1,600 | 1,482 | 1,552 | -1.08% | 174,200 | 200億8846万 | -0.7% | 12.03 | 1.87 |
09/07 | 1,656 | 1,678 | 1,565 | 1,569 | -6.77% | 193,100 | 203億850万 | +0.06% | 12.16 | 1.9 |
09/04 | 1,600 | 1,698 | 1,591 | 1,683 | +2.62% | 228,400 | 217億8407万 | +7.68% | 13.05 | 2.03 |
09/03 | 1,501 | 1,682 | 1,479 | 1,640 | +13.81% | 588,100 | 212億2750万 | +5.67% | 12.71 | 1.98 |
09/02 | 1,478 | 1,488 | 1,441 | 1,441 | -2.5% | 92,600 | 186億5172万 | -6.37% | 11.17 | 1.74 |
09/01 | 1,468 | 1,507 | 1,443 | 1,478 | +1.72% | 90,100 | 191億3064万 | -3.84% | 11.46 | 1.79 |
08/31 | 1,450 | 1,469 | 1,430 | 1,453 | +1.82% | 105,900 | 188億705万 | -5.28% | 11.26 | 1.76 |
08/28 | 1,505 | 1,505 | 1,406 | 1,427 | -3.84% | 126,000 | 184億7051万 | -6.67% | 11.06 | 1.72 |
08/27 | 1,532 | 1,573 | 1,466 | 1,484 | -4.2% | 156,900 | 192億830万 | -2.69% | 11.5 | 1.79 |
08/26 | 1,520 | 1,555 | 1,509 | 1,549 | +0.65% | 61,200 | 200億4963万 | +2.31% | 12.01 | 1.87 |
08/25 | 1,599 | 1,604 | 1,534 | 1,539 | -2.29% | 66,300 | 199億2020万 | +2.94% | 11.93 | 1.86 |
08/24 | 1,625 | 1,625 | 1,504 | 1,575 | -1.13% | 117,200 | 203億8617万 | +6.64% | 12.21 | 1.9 |
08/21 | 1,620 | 1,672 | 1,576 | 1,593 | -0.99% | 256,000 | 206億1915万 | +9.48% | 12.35 | 1.92 |
08/20 | 1,540 | 1,623 | 1,526 | 1,609 | +4.35% | 207,100 | 208億2625万 | +12.36% | 12.47 | 1.94 |
08/19 | 1,500 | 1,553 | 1,455 | 1,542 | +4.76% | 244,400 | 199億5903万 | +9.52% | 11.95 | 1.86 |
08/18 | 1,468 | 1,489 | 1,432 | 1,472 | +1.03% | 131,400 | 190億5297万 | +6.2% | 11.41 | 1.78 |
08/17 | 1,429 | 1,479 | 1,413 | 1,457 | +1.67% | 170,200 | 188億5882万 | +6.51% | 11.29 | 1.76 |
08/14 | 1,436 | 1,460 | 1,422 | 1,433 | -1.1% | 174,600 | 185億4817万 | +5.99% | 11.11 | 1.73 |
08/13 | 1,482 | 1,498 | 1,421 | 1,449 | -3.4% | 281,200 | 187億5527万 | +8.38% | 11.23 | 1.75 |
08/12 | 1,600 | 1,604 | 1,352 | 1,500 | -13.49% | 1,005,800 | 194億1540万 | +13.64% | 11.63 | 1.81 |
08/11 | 1,769 | 1,850 | 1,704 | 1,734 | +0.29% | 220,100 | 224億4420万 | +33.38% | 13.44 | 2.09 |
08/07 | 1,800 | 1,848 | 1,655 | 1,729 | -2.92% | 181,600 | 223億7948万 | +36.46% | 13.4 | 2.09 |
08/06 | 1,723 | 1,827 | 1,723 | 1,781 | +3.37% | 128,200 | 230億5255万 | +43.98% | 13.81 | 2.15 |
08/05 | 1,636 | 1,753 | 1,622 | 1,723 | +3.3% | 117,900 | 223億182万 | +42.87% | 13.36 | 2.08 |
08/04 | 1,627 | 1,695 | 1,605 | 1,668 | +0.48% | 85,500 | 215億8992万 | +41.72% | 12.93 | 2.01 |
08/03 | 1,547 | 1,676 | 1,507 | 1,660 | +14.72% | 259,000 | 214億8637万 | +44.22% | 12.87 | 2.01 |
07/31 | 1,421 | 1,551 | 1,392 | 1,447 | +2.05% | 172,200 | 187億2938万 | +28.62% | 11.22 | 1.75 |
07/30 | 1,315 | 1,425 | 1,315 | 1,418 | +8.91% | 80,100 | 183億5402万 | +27.86% | 10.99 | 1.71 |
07/29 | 1,391 | 1,400 | 1,302 | 1,302 | -6.8% | 85,700 | 168億5256万 | +19.12% | 10.09 | 1.57 |
07/28 | 1,400 | 1,453 | 1,364 | 1,397 | -0.57% | 59,000 | 180億8220万 | +28.99% | 10.83 | 1.69 |
07/27 | 1,314 | 1,433 | 1,300 | 1,405 | +5.56% | 79,200 | 181億8575万 | +31.43% | 10.89 | 1.7 |
07/22 | 1,323 | 1,345 | 1,301 | 1,331 | +0.3% | 86,400 | 172億2793万 | +26.28% | 10.32 | 1.61 |
07/21 | 1,199 | 1,337 | 1,182 | 1,327 | +10.68% | 198,100 | 171億7615万 | +27.47% | 10.29 | 1.6 |