PER
2020/06/29~2020/11/25
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 |
---|
2020 |
11/25 | 225 | 227 | 223 | 226 | +0.44% | 3,100 | 11億4717万 | -3.83% | 11.19 | 2.27 |
11/24 | 227 | 229 | 223 | 225 | -0.88% | 2,700 | 11億4210万 | -4.66% | 11.14 | 2.26 |
11/20 | 225 | 227 | 224 | 227 | +0.89% | 2,100 | 11億5225万 | -3.81% | 11.24 | 2.28 |
11/19 | 226 | 226 | 225 | 225 | +0.45% | 1,400 | 11億4210万 | -4.66% | 11.14 | 2.26 |
11/18 | 227 | 230 | 224 | 224 | -0.88% | 4,900 | 11億3702万 | -5.49% | 11.09 | 2.25 |
11/17 | 231 | 231 | 222 | 226 | -2.16% | 8,100 | 11億4717万 | -4.64% | 11.19 | 2.27 |
11/16 | 231 | 234 | 230 | 231 | +1.32% | 2,100 | 11億7255万 | -2.94% | 11.44 | 2.32 |
11/13 | 230 | 233 | 228 | 228 | -1.3% | 3,400 | 11億5732万 | -4.2% | 11.29 | 2.29 |
11/12 | 236 | 239 | 231 | 231 | -2.12% | 4,000 | 11億7255万 | -2.94% | 11.44 | 2.32 |
11/11 | 228 | 236 | 228 | 236 | +2.16% | 3,600 | 11億9793万 | -0.84% | 11.69 | 2.37 |
11/10 | 240 | 242 | 223 | 231 | -1.7% | 19,100 | 11億7255万 | -2.94% | 11.44 | 2.32 |
11/09 | 234 | 235 | 232 | 235 | -0.42% | 2,200 | 11億9286万 | -1.67% | 11.64 | 2.36 |
11/06 | 234 | 238 | 232 | 236 | +1.29% | 1,800 | 11億9793万 | -0.84% | 11.69 | 2.37 |
11/05 | 241 | 241 | 231 | 233 | -2.51% | 3,800 | 11億8270万 | -2.1% | 11.54 | 2.34 |
11/04 | 236 | 239 | 236 | 239 | +2.14% | 1,100 | 12億1316万 | +0.42% | 11.83 | 2.4 |
11/02 | 235 | 241 | 234 | 234 | -2.5% | 6,600 | 11億8778万 | -1.68% | 11.59 | 2.35 |
10/30 | 245 | 247 | 240 | 240 | -2.04% | 6,500 | 12億1824万 | +0.84% | 11.88 | 2.41 |
10/29 | 245 | 246 | 245 | 245 | -0.41% | 2,300 | 12億4362万 | +3.38% | 12.13 | 2.46 |
10/28 | 255 | 257 | 243 | 246 | -1.99% | 11,200 | 12億4869万 | +3.8% | 12.18 | 2.47 |
10/27 | 245 | 255 | 245 | 251 | +3.29% | 10,600 | 12億7407万 | +5.91% | 12.43 | 2.52 |
10/26 | 244 | 248 | 240 | 243 | +0.83% | 7,400 | 12億3346万 | +2.97% | 12.03 | 2.44 |
10/23 | 239 | 258 | 235 | 241 | +1.26% | 29,000 | 12億2331万 | +2.12% | 11.93 | 2.42 |
10/22 | 245 | 245 | 238 | 238 | -1.24% | 3,200 | 12億808万 | +0.85% | 11.79 | 2.39 |
10/21 | 238 | 245 | 237 | 241 | -2.82% | 6,400 | 12億2331万 | +2.12% | 11.93 | 2.42 |
10/20 | 240 | 248 | 238 | 248 | +4.64% | 5,300 | 12億5884万 | +5.53% | 12.28 | 2.49 |
10/19 | 236 | 241 | 236 | 237 | +0.42% | 4,400 | 12億301万 | +0.85% | 11.74 | 2.38 |
10/16 | 235 | 250 | 234 | 236 | +0.85% | 20,100 | 11億9793万 | +0.43% | 11.69 | 2.37 |
10/15 | 239 | 240 | 234 | 234 | -2.09% | 9,600 | 11億8778万 | -0.43% | 11.59 | 2.35 |
10/14 | 236 | 239 | 236 | 239 | +1.7% | 5,700 | 12億1316万 | +1.7% | 11.83 | 2.4 |
10/13 | 237 | 239 | 235 | 235 | -0.42% | 5,800 | 11億9286万 | 0% | 11.64 | 2.36 |
10/12 | 237 | 241 | 236 | 236 | -0.42% | 8,800 | 11億9793万 | +0.43% | 11.69 | 2.37 |
10/09 | 236 | 242 | 232 | 237 | +0.42% | 10,300 | 12億301万 | +0.85% | 11.74 | 2.38 |
10/08 | 232 | 250 | 232 | 236 | +2.61% | 47,400 | 11億9793万 | +0.43% | 11.69 | 2.37 |
10/07 | 236 | 271 | 230 | 230 | -3.36% | 147,600 | 11億6748万 | -2.13% | 11.39 | 2.31 |
10/06 | 238 | 239 | 236 | 238 | +0.85% | 2,700 | 12億808万 | +1.28% | 11.79 | 2.39 |
10/05 | 235 | 236 | 232 | 236 | +1.72% | 5,700 | 11億9793万 | +0.43% | 11.69 | 2.37 |
10/02 | 235 | 235 | 230 | 232 | +0.43% | 4,900 | 11億7763万 | -1.69% | 11.49 | 2.33 |
09/30 | 233 | 234 | 231 | 231 | -0.43% | 3,200 | 11億7255万 | -2.12% | 11.44 | 2.32 |
09/29 | 231 | 233 | 230 | 232 | 0% | 2,000 | 11億7763万 | -1.69% | 11.49 | 2.33 |
09/28 | 231 | 232 | 225 | 232 | +0.87% | 2,900 | 11億7763万 | -2.11% | 11.49 | 2.33 |
09/25 | 233 | 233 | 230 | 230 | 0% | 4,500 | 11億6748万 | -3.36% | 11.39 | 2.31 |
09/24 | 234 | 237 | 230 | 230 | -3.36% | 24,200 | 11億6748万 | -3.36% | 11.39 | 2.31 |
09/23 | 235 | 278 | 232 | 238 | +1.28% | 252,100 | 12億808万 | -0.42% | 11.79 | 2.39 |
09/18 | 237 | 238 | 235 | 235 | 0% | 2,100 | 11億9286万 | -1.67% | 11.64 | 2.36 |
09/17 | 238 | 239 | 235 | 235 | -1.26% | 6,400 | 11億9286万 | -2.08% | 11.64 | 2.36 |
09/16 | 238 | 239 | 236 | 238 | +0.42% | 1,300 | 12億808万 | -0.83% | 11.79 | 2.39 |
09/15 | 235 | 238 | 235 | 237 | -0.42% | 2,500 | 12億301万 | -1.66% | 11.74 | 2.38 |
09/14 | 237 | 238 | 237 | 238 | +1.28% | 800 | 12億808万 | -1.24% | 11.79 | 2.39 |
09/11 | 236 | 238 | 235 | 235 | -0.42% | 4,500 | 11億9286万 | -2.49% | 11.64 | 2.36 |
09/10 | 239 | 239 | 236 | 236 | -0.84% | 2,900 | 11億9793万 | -2.07% | 11.69 | 2.37 |
09/09 | 239 | 239 | 238 | 238 | +0.85% | 1,000 | 12億808万 | -1.24% | 11.79 | 2.39 |
09/08 | 237 | 239 | 236 | 236 | -0.42% | 600 | 11億9793万 | -2.07% | 11.69 | 2.37 |
09/07 | 237 | 238 | 237 | 237 | +0.85% | 4,000 | 12億301万 | -1.66% | 11.74 | 2.38 |
09/04 | 235 | 237 | 235 | 235 | -0.84% | 3,800 | 11億9286万 | -2.49% | 11.64 | 2.36 |
09/03 | 238 | 240 | 237 | 237 | +0.42% | 1,900 | 12億301万 | -1.66% | 11.74 | 2.38 |
09/02 | 240 | 242 | 236 | 236 | -0.84% | 5,600 | 11億9793万 | -2.07% | 11.69 | 2.37 |
09/01 | 242 | 242 | 237 | 238 | 0% | 3,500 | 12億808万 | -1.24% | 11.79 | 2.39 |
08/31 | 236 | 239 | 235 | 238 | +0.85% | 2,400 | 12億808万 | -1.24% | 11.79 | 2.39 |
08/28 | 240 | 240 | 236 | 236 | -1.26% | 5,000 | 11億9793万 | -2.48% | 11.69 | 2.37 |
08/27 | 241 | 243 | 239 | 239 | -0.83% | 7,200 | 12億1316万 | -1.24% | 11.83 | 2.4 |
08/26 | 243 | 243 | 241 | 241 | -0.41% | 1,700 | 12億2331万 | -0.41% | 11.93 | 2.42 |
08/25 | 243 | 244 | 242 | 242 | -0.41% | 3,100 | 12億2839万 | 0% | 11.98 | 2.43 |
08/24 | 250 | 250 | 240 | 243 | -2.02% | 7,100 | 12億3346万 | +0.41% | 12.03 | 2.44 |
08/21 | 245 | 249 | 245 | 248 | +0.4% | 1,200 | 12億5884万 | +2.48% | 12.28 | 2.49 |
08/20 | 248 | 249 | 247 | 247 | -0.4% | 7,000 | 12億5377万 | +2.07% | 12.23 | 2.48 |
08/19 | 245 | 250 | 245 | 248 | +0.4% | 1,000 | 12億5884万 | +2.9% | 12.28 | 2.49 |
08/18 | 247 | 251 | 247 | 247 | 0% | 2,500 | 12億5377万 | +2.49% | 12.23 | 2.48 |
08/17 | 245 | 248 | 241 | 247 | +0.41% | 6,600 | 12億5377万 | +2.49% | 12.23 | 2.48 |
08/14 | 246 | 249 | 241 | 246 | +0.41% | 7,700 | 12億4869万 | +2.5% | 12.18 | 2.47 |
08/13 | 254 | 254 | 245 | 245 | -1.61% | 3,700 | 12億4362万 | +1.66% | 12.13 | 2.46 |
08/12 | 242 | 250 | 242 | 249 | +2.05% | 2,000 | 12億6392万 | +3.32% | 12.33 | 2.5 |
08/11 | 248 | 249 | 244 | 244 | +1.67% | 2,800 | 12億3854万 | +0.83% | 12.08 | 2.45 |
08/07 | 244 | 250 | 240 | 240 | -0.83% | 9,500 | 12億1824万 | -0.83% | 11.88 | 2.41 |
08/06 | 239 | 243 | 239 | 242 | +2.11% | 1,800 | 12億2839万 | -0.41% | 11.98 | 2.43 |
08/05 | 239 | 240 | 237 | 237 | +1.72% | 800 | 12億301万 | -2.87% | 11.74 | 2.38 |
08/04 | 232 | 239 | 231 | 233 | +0.87% | 2,500 | 11億8270万 | -5.28% | 11.54 | 2.34 |
08/03 | 233 | 236 | 231 | 231 | -1.7% | 4,400 | 11億7255万 | -6.85% | 11.44 | 2.32 |
07/31 | 242 | 242 | 234 | 235 | -2.08% | 5,700 | 11億9286万 | -6% | 11.64 | 2.36 |
07/30 | 237 | 240 | 237 | 240 | +0.84% | 1,000 | 12億1824万 | -4.76% | 11.88 | 2.41 |
07/29 | 238 | 240 | 237 | 238 | 0% | 2,000 | 12億808万 | -5.93% | 11.79 | 2.39 |
07/28 | 238 | 239 | 238 | 238 | -0.83% | 1,700 | 12億808万 | -6.67% | 11.79 | 2.39 |
07/27 | 243 | 243 | 240 | 240 | -1.64% | 2,900 | 12億1824万 | -6.61% | 11.88 | 2.41 |
07/22 | 244 | 244 | 242 | 244 | 0% | 1,000 | 12億3854万 | -5.43% | 12.08 | 2.45 |
07/21 | 241 | 244 | 241 | 244 | +1.24% | 2,500 | 12億3854万 | -6.15% | 12.08 | 2.45 |
07/20 | 242 | 242 | 241 | 241 | +0.42% | 1,900 | 12億2331万 | -7.66% | 11.93 | 2.42 |
07/17 | 240 | 241 | 239 | 240 | -0.41% | 4,600 | 12億1824万 | -8.75% | 11.88 | 2.41 |
07/16 | 239 | 243 | 239 | 241 | +0.84% | 3,200 | 12億2331万 | -8.71% | 11.93 | 2.42 |
07/15 | 241 | 242 | 239 | 239 | -1.24% | 3,200 | 12億1316万 | -9.81% | 11.83 | 2.4 |
07/14 | 241 | 244 | 241 | 242 | -0.41% | 2,100 | 12億2839万 | -9.02% | 11.98 | 2.43 |
07/13 | 245 | 245 | 242 | 243 | +1.67% | 1,500 | 12億3346万 | -9.33% | 12.03 | 2.44 |
07/10 | 239 | 242 | 237 | 239 | 0% | 8,100 | 12億1316万 | -11.15% | 11.83 | 2.4 |
07/09 | 241 | 242 | 239 | 239 | -0.42% | 6,300 | 12億1316万 | -11.48% | 11.83 | 2.4 |
07/08 | 255 | 259 | 238 | 240 | -5.51% | 25,300 | 12億1824万 | -11.76% | 11.88 | 2.41 |
07/07 | 257 | 258 | 254 | 254 | -0.78% | 1,700 | 12億8930万 | -7.3% | 12.58 | 2.55 |
07/06 | 256 | 258 | 254 | 256 | -0.78% | 4,500 | 12億9945万 | -6.91% | 12.68 | 2.57 |
07/03 | 256 | 260 | 256 | 258 | -0.39% | 2,200 | 13億960万 | -6.52% | 12.78 | 2.59 |
07/02 | 269 | 269 | 259 | 259 | -3.72% | 10,000 | 13億1468万 | -6.16% | 12.82 | 2.6 |
07/01 | 269 | 273 | 269 | 269 | 0% | 4,800 | 13億6544万 | -2.89% | 13.32 | 2.71 |
06/30 | 273 | 275 | 269 | 269 | -2.18% | 6,900 | 13億6544万 | -2.89% | - | 3.4 |
06/29 | 279 | 297 | 266 | 275 | -3.17% | 37,900 | 13億9590万 | -0.72% | - | 3.47 |