PER
2020/07/02~2020/11/30
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 |
11/30 | 2,251 | 2,290 | 2,230 | 2,242 | -1.49% | 104,300 | 674億2286万 | -1.71% | 16.63 | 0.92 |
11/27 | 2,275 | 2,295 | 2,248 | 2,276 | -0.65% | 81,700 | 684億4533万 | -0.18% | 16.88 | 0.93 |
11/26 | 2,237 | 2,308 | 2,222 | 2,291 | +2.19% | 90,100 | 688億9642万 | +0.53% | 16.99 | 0.94 |
11/25 | 2,255 | 2,304 | 2,242 | 2,242 | +0.22% | 90,400 | 674億2286万 | -1.49% | 16.63 | 0.92 |
11/24 | 2,245 | 2,297 | 2,217 | 2,237 | +1.91% | 130,000 | 672億7250万 | -1.67% | 16.59 | 0.92 |
11/20 | 2,196 | 2,229 | 2,176 | 2,195 | -0.54% | 113,900 | 660億945万 | -3.39% | 16.28 | 0.9 |
11/19 | 2,237 | 2,245 | 2,204 | 2,207 | -1.03% | 129,900 | 663億7032万 | -2.9% | 16.37 | 0.9 |
11/18 | 2,234 | 2,264 | 2,197 | 2,230 | -2.15% | 183,900 | 670億6199万 | -1.89% | 16.54 | 0.91 |
11/17 | 2,301 | 2,303 | 2,256 | 2,279 | -0.52% | 142,200 | 685億3555万 | +0.26% | 16.9 | 0.93 |
11/16 | 2,438 | 2,439 | 2,289 | 2,291 | -6.95% | 154,500 | 688億9642万 | +0.93% | 16.99 | 0.94 |
11/13 | 2,382 | 2,538 | 2,369 | 2,462 | +5.39% | 213,100 | 740億3884万 | +8.6% | 18.26 | 1.01 |
11/12 | 2,342 | 2,374 | 2,326 | 2,336 | -0.26% | 100,200 | 702億4969万 | +3.55% | 17.33 | 0.96 |
11/11 | 2,380 | 2,385 | 2,337 | 2,342 | -0.51% | 98,600 | 704億3012万 | +4.14% | 17.37 | 0.96 |
11/10 | 2,370 | 2,375 | 2,333 | 2,354 | -0.25% | 102,100 | 707億9100万 | +5% | 17.46 | 0.96 |
11/09 | 2,353 | 2,385 | 2,334 | 2,360 | +1.2% | 60,900 | 709億7143万 | +5.64% | 17.5 | 0.97 |
11/06 | 2,340 | 2,359 | 2,314 | 2,332 | -0.21% | 85,500 | 701億2940万 | +4.9% | 17.3 | 0.96 |
11/05 | 2,279 | 2,338 | 2,273 | 2,337 | +2.54% | 134,900 | 702億7976万 | +5.46% | 17.33 | 0.96 |
11/04 | 2,260 | 2,298 | 2,239 | 2,279 | +1.47% | 97,500 | 685億3555万 | +3.03% | 16.9 | 0.93 |
11/02 | 2,224 | 2,268 | 2,224 | 2,246 | +0.9% | 69,400 | 675億4315万 | +1.63% | 16.66 | 0.92 |
10/30 | 2,250 | 2,253 | 2,219 | 2,226 | -1.2% | 72,100 | 669億4170万 | +0.86% | 16.51 | 0.91 |
10/29 | 2,235 | 2,262 | 2,222 | 2,253 | -0.4% | 46,000 | 677億5366万 | +2.18% | 16.71 | 0.92 |
10/28 | 2,250 | 2,265 | 2,245 | 2,262 | +0.13% | 42,100 | 680億2431万 | +2.72% | 16.78 | 0.93 |
10/27 | 2,216 | 2,259 | 2,195 | 2,259 | +0.44% | 53,900 | 679億3410万 | +2.73% | 16.75 | 0.93 |
10/26 | 2,240 | 2,267 | 2,236 | 2,249 | +0.27% | 47,500 | 676億3337万 | +2.41% | 16.68 | 0.92 |
10/23 | 2,228 | 2,257 | 2,199 | 2,243 | +1.26% | 59,600 | 674億5293万 | +2.28% | 16.64 | 0.92 |
10/22 | 2,238 | 2,245 | 2,197 | 2,215 | -1.16% | 61,200 | 666億1090万 | +1.1% | 16.43 | 0.91 |
10/21 | 2,206 | 2,251 | 2,195 | 2,241 | +1.17% | 80,700 | 673億9279万 | +2.28% | 16.62 | 0.92 |
10/20 | 2,213 | 2,228 | 2,204 | 2,215 | -0.05% | 52,000 | 666億1090万 | +1.28% | 16.43 | 0.91 |
10/19 | 2,178 | 2,222 | 2,166 | 2,216 | +1.74% | 55,800 | 666億4097万 | +1.56% | 16.44 | 0.91 |
10/16 | 2,210 | 2,218 | 2,175 | 2,178 | -1.67% | 52,300 | 654億9821万 | 0% | 16.15 | 0.89 |
10/15 | 2,227 | 2,227 | 2,188 | 2,215 | +0.45% | 47,800 | 666億1090万 | +1.89% | 16.43 | 0.91 |
10/14 | 2,223 | 2,223 | 2,164 | 2,205 | -1.08% | 35,400 | 663億1017万 | +1.75% | 16.35 | 0.9 |
10/13 | 2,212 | 2,236 | 2,195 | 2,229 | +1.18% | 39,300 | 670億3192万 | +3.29% | 16.53 | 0.91 |
10/12 | 2,204 | 2,221 | 2,189 | 2,203 | -0.32% | 41,600 | 662億5003万 | +2.51% | 16.34 | 0.9 |
10/09 | 2,195 | 2,222 | 2,143 | 2,210 | +0.55% | 58,300 | 664億6054万 | +3.17% | 16.39 | 0.91 |
10/08 | 2,175 | 2,215 | 2,161 | 2,198 | +2.42% | 74,200 | 660億9966万 | +2.95% | 16.3 | 0.9 |
10/07 | 2,154 | 2,164 | 2,136 | 2,146 | -1.15% | 42,100 | 645億3589万 | +0.99% | 15.92 | 0.88 |
10/06 | 2,177 | 2,204 | 2,167 | 2,171 | +0.98% | 58,800 | 652億8770万 | +2.6% | 16.1 | 0.89 |
10/05 | 2,107 | 2,176 | 2,107 | 2,150 | +2.19% | 41,100 | 646億5618万 | +2.04% | 15.95 | 0.88 |
10/02 | 2,145 | 2,165 | 2,096 | 2,104 | -2.68% | 86,200 | 632億7284万 | +0.19% | 15.61 | 0.86 |
09/30 | 2,200 | 2,205 | 2,153 | 2,162 | -2.7% | 66,900 | 650億1705万 | +3.2% | 16.04 | 0.89 |
09/29 | 2,212 | 2,239 | 2,194 | 2,222 | -0.63% | 59,400 | 668億2141万 | +6.57% | 16.48 | 0.91 |
09/28 | 2,170 | 2,238 | 2,170 | 2,236 | +3.04% | 88,900 | 672億4242万 | +7.97% | 16.58 | 0.92 |
09/25 | 2,195 | 2,216 | 2,150 | 2,170 | +0.37% | 139,100 | 652億5763万 | +5.44% | 16.09 | 0.89 |
09/24 | 2,185 | 2,212 | 2,160 | 2,162 | -1.05% | 73,100 | 650億1705万 | +5.62% | 16.04 | 0.89 |
09/23 | 2,165 | 2,197 | 2,150 | 2,185 | -0.09% | 80,500 | 657億872万 | +7.27% | 16.21 | 0.9 |
09/18 | 2,197 | 2,210 | 2,185 | 2,187 | -0.5% | 73,500 | 657億6887万 | +7.89% | 16.22 | 0.9 |
09/17 | 2,182 | 2,211 | 2,173 | 2,198 | +1.15% | 53,100 | 660億9966万 | +9.08% | 16.3 | 0.9 |
09/16 | 2,170 | 2,195 | 2,155 | 2,173 | -0.91% | 64,900 | 653億4785万 | +8.54% | 16.12 | 0.89 |
09/15 | 2,219 | 2,222 | 2,172 | 2,193 | -0.36% | 46,100 | 659億4930万 | +9.92% | 16.27 | 0.9 |
09/14 | 2,151 | 2,207 | 2,151 | 2,201 | +2.9% | 60,500 | 661億8988万 | +10.83% | 16.32 | 0.9 |
09/11 | 2,129 | 2,148 | 2,094 | 2,139 | +1.57% | 50,500 | 643億2538万 | +8.36% | 15.86 | 0.88 |
09/10 | 2,083 | 2,132 | 2,076 | 2,106 | +0.43% | 56,000 | 633億3298万 | +7.18% | 15.62 | 0.86 |
09/09 | 2,051 | 2,109 | 2,040 | 2,097 | +0.38% | 64,300 | 630億6233万 | +7.1% | 15.55 | 0.86 |
09/08 | 2,033 | 2,098 | 2,033 | 2,089 | +3.06% | 59,400 | 628億2175万 | +7.02% | 15.49 | 0.86 |
09/07 | 1,978 | 2,042 | 1,974 | 2,027 | +2.12% | 43,200 | 609億5724万 | +4.27% | 15.03 | 0.83 |
09/04 | 1,980 | 1,987 | 1,937 | 1,985 | -1.24% | 66,200 | 596億9419万 | +2.48% | 14.72 | 0.81 |
09/03 | 2,064 | 2,064 | 2,010 | 2,010 | -1.08% | 36,800 | 604億4601万 | +3.82% | 14.91 | 0.82 |
09/02 | 2,025 | 2,044 | 2,001 | 2,032 | -0.15% | 49,000 | 611億761万 | +5.07% | 15.07 | 0.83 |
09/01 | 1,950 | 2,064 | 1,947 | 2,035 | +4.41% | 110,600 | 611億9782万 | +5.22% | 15.09 | 0.83 |
08/31 | 1,925 | 1,985 | 1,925 | 1,949 | +1.46% | 45,500 | 586億1158万 | +0.83% | 14.46 | 0.8 |
08/28 | 1,960 | 1,969 | 1,908 | 1,921 | -1.59% | 39,500 | 577億6954万 | -0.67% | 14.25 | 0.79 |
08/27 | 1,989 | 1,990 | 1,938 | 1,952 | -0.41% | 25,300 | 587億179万 | +0.88% | 14.48 | 0.8 |
08/26 | 1,972 | 1,972 | 1,941 | 1,960 | -0.61% | 22,700 | 589億4238万 | +1.24% | 14.54 | 0.8 |
08/25 | 1,948 | 1,972 | 1,941 | 1,972 | +3.14% | 38,000 | 593億325万 | +1.86% | 14.63 | 0.81 |
08/24 | 1,880 | 1,925 | 1,876 | 1,912 | +1.76% | 36,600 | 574億9889万 | -1.29% | 14.18 | 0.78 |
08/21 | 1,901 | 1,911 | 1,876 | 1,879 | -1.42% | 42,700 | 565億649万 | -3.24% | 13.94 | 0.77 |
08/20 | 1,910 | 1,922 | 1,886 | 1,906 | -0.52% | 36,800 | 573億1845万 | -2.16% | 14.14 | 0.78 |
08/19 | 1,885 | 1,916 | 1,878 | 1,916 | +0.79% | 44,200 | 576億1918万 | -1.94% | 14.21 | 0.78 |
08/18 | 1,910 | 1,915 | 1,885 | 1,901 | -1.45% | 49,500 | 571億6809万 | -2.86% | 14.1 | 0.78 |
08/17 | 1,895 | 1,932 | 1,884 | 1,929 | +1.74% | 34,700 | 580億1012万 | -1.68% | 14.31 | 0.79 |
08/14 | 1,886 | 1,923 | 1,874 | 1,896 | +0.9% | 63,200 | 570億1773万 | -3.61% | 14.06 | 0.78 |
08/13 | 1,918 | 1,927 | 1,853 | 1,879 | -5.44% | 166,900 | 565億649万 | -4.81% | 13.94 | 0.77 |
08/12 | 1,992 | 1,992 | 1,960 | 1,987 | +1.38% | 36,900 | 597億5434万 | +0.25% | 14.74 | 0.81 |
08/11 | 1,949 | 1,968 | 1,919 | 1,960 | +2.24% | 46,000 | 589億4238万 | -1.21% | 14.54 | 0.8 |
08/07 | 1,916 | 1,928 | 1,898 | 1,917 | +0.1% | 42,700 | 576億4925万 | -3.52% | 14.22 | 0.79 |
08/06 | 1,912 | 1,921 | 1,893 | 1,915 | -0.47% | 33,400 | 575億8911万 | -3.91% | 14.2 | 0.78 |
08/05 | 1,946 | 1,952 | 1,906 | 1,924 | -1.23% | 39,200 | 578億5976万 | -3.75% | 14.27 | 0.79 |
08/04 | 1,934 | 2,012 | 1,934 | 1,948 | +2.8% | 59,200 | 585億8150万 | -2.79% | 14.45 | 0.8 |
08/03 | 1,861 | 1,905 | 1,861 | 1,895 | +2.27% | 27,600 | 569億8765万 | -5.72% | 14.06 | 0.78 |
07/31 | 1,939 | 1,939 | 1,853 | 1,853 | -4.58% | 42,000 | 557億2460万 | -8.13% | 13.74 | 0.76 |
07/30 | 1,969 | 1,969 | 1,923 | 1,942 | -1.42% | 33,900 | 584億107万 | -4.15% | 14.4 | 0.8 |
07/29 | 2,007 | 2,007 | 1,944 | 1,970 | -2.57% | 34,200 | 592億4310万 | -3.1% | 14.61 | 0.81 |
07/28 | 2,030 | 2,096 | 2,012 | 2,022 | +0.65% | 49,600 | 608億688万 | -0.69% | 15 | 0.83 |
07/27 | 1,960 | 2,009 | 1,932 | 2,009 | +1.72% | 42,100 | 604億1593万 | -1.42% | 14.9 | 0.82 |
07/22 | 1,949 | 1,983 | 1,935 | 1,975 | +0.56% | 69,100 | 593億9346万 | -3.28% | 14.65 | 0.81 |
07/21 | 1,970 | 1,970 | 1,947 | 1,964 | -0.2% | 68,700 | 590億6267万 | -4.15% | 14.57 | 0.8 |
07/20 | 1,971 | 1,973 | 1,925 | 1,968 | +0.1% | 28,000 | 591億8296万 | -4.28% | 14.6 | 0.81 |
07/17 | 1,962 | 1,990 | 1,955 | 1,966 | -1.8% | 43,400 | 591億2281万 | -4.61% | 14.58 | 0.81 |
07/16 | 2,022 | 2,022 | 1,997 | 2,002 | -1.28% | 25,400 | 602億543万 | -3.24% | 14.85 | 0.82 |
07/15 | 2,040 | 2,063 | 2,011 | 2,028 | -0.44% | 32,300 | 609億8732万 | -2.41% | 15.04 | 0.83 |
07/14 | 2,031 | 2,038 | 2,015 | 2,037 | -0.49% | 18,200 | 612億5797万 | -2.44% | 15.11 | 0.83 |
07/13 | 2,032 | 2,051 | 2,017 | 2,047 | +2.61% | 29,100 | 615億5870万 | -2.38% | 15.18 | 0.84 |
07/10 | 2,024 | 2,029 | 1,995 | 1,995 | -1.92% | 40,800 | 599億9492万 | -5.18% | 14.8 | 0.82 |
07/09 | 2,030 | 2,056 | 2,022 | 2,034 | -0.05% | 26,300 | 611億6775万 | -3.69% | 15.09 | 0.83 |
07/08 | 2,046 | 2,092 | 2,035 | 2,035 | -1.97% | 31,300 | 611億9782万 | -3.87% | 15.09 | 0.83 |
07/07 | 2,094 | 2,105 | 2,053 | 2,076 | -0.24% | 38,400 | 624億3080万 | -2.12% | 15.4 | 0.85 |
07/06 | 2,046 | 2,097 | 2,046 | 2,081 | +1.71% | 42,900 | 625億8117万 | -1.93% | 15.43 | 0.85 |
07/03 | 2,031 | 2,054 | 2,014 | 2,046 | +0.39% | 19,600 | 615億2862万 | -3.58% | 15.18 | 0.84 |
07/02 | 2,048 | 2,054 | 2,017 | 2,038 | -0.34% | 46,900 | 612億8804万 | -4% | 15.12 | 0.83 |