PER
2020/06/03~2020/10/28
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 |
10/28 | 672 | 672 | 653 | 657 | -2.38% | 22,700 | 240億9632万 | +1.7% | 63.1 | 1.23 |
10/27 | 670 | 673 | 660 | 673 | 0% | 29,900 | 246億8314万 | +4.18% | 64.63 | 1.26 |
10/26 | 662 | 675 | 661 | 673 | +1.2% | 33,400 | 246億8314万 | +4.5% | 64.63 | 1.26 |
10/23 | 666 | 668 | 652 | 665 | 0% | 22,100 | 243億8973万 | +3.58% | 63.87 | 1.24 |
10/22 | 683 | 687 | 665 | 665 | -3.2% | 43,200 | 243億8973万 | +3.91% | 63.87 | 1.24 |
10/21 | 680 | 708 | 680 | 687 | +0.73% | 75,500 | 251億9661万 | +7.68% | 65.98 | 1.28 |
10/20 | 665 | 687 | 660 | 682 | +1.94% | 62,900 | 250億1323万 | +7.23% | 65.5 | 1.27 |
10/19 | 671 | 677 | 646 | 669 | -1.18% | 95,200 | 245億3644万 | +5.69% | 64.25 | 1.25 |
10/16 | 605 | 686 | 605 | 677 | +10.44% | 243,000 | 248億2985万 | +7.46% | 65.02 | 1.26 |
10/15 | 617 | 619 | 607 | 613 | -0.81% | 46,600 | 224億8257万 | -2.39% | 58.87 | 1.14 |
10/14 | 633 | 634 | 616 | 618 | -2.37% | 28,600 | 226億6595万 | -1.75% | 59.35 | 1.15 |
10/13 | 633 | 639 | 628 | 633 | 0% | 17,900 | 232億1609万 | +0.64% | 60.79 | 1.18 |
10/12 | 627 | 634 | 625 | 633 | +0.32% | 21,900 | 232億1609万 | +0.8% | 60.79 | 1.18 |
10/09 | 631 | 635 | 620 | 631 | +0.16% | 39,700 | 231億4274万 | +0.48% | 60.6 | 1.18 |
10/08 | 640 | 640 | 624 | 630 | -0.79% | 28,900 | 231億606万 | +0.32% | 60.5 | 1.17 |
10/07 | 625 | 635 | 619 | 635 | +2.09% | 30,800 | 232億8945万 | +1.11% | 60.98 | 1.18 |
10/06 | 630 | 634 | 622 | 622 | -1.43% | 49,400 | 228億1265万 | -0.8% | 59.74 | 1.16 |
10/05 | 611 | 631 | 611 | 631 | +4.47% | 36,500 | 231億4274万 | +0.48% | 60.6 | 1.18 |
10/02 | 628 | 633 | 604 | 604 | -4.73% | 74,400 | 221億5248万 | -3.82% | 58.01 | 1.13 |
09/30 | 668 | 668 | 634 | 634 | -4.52% | 81,200 | 232億5277万 | +0.63% | 60.89 | 1.18 |
09/29 | 649 | 665 | 645 | 664 | +2.15% | 61,100 | 243億5306万 | +5.4% | 63.77 | 1.24 |
09/28 | 644 | 650 | 634 | 650 | +1.09% | 82,300 | 238億3959万 | +3.34% | 62.42 | 1.21 |
09/25 | 635 | 643 | 631 | 643 | +1.26% | 63,300 | 235億8286万 | +2.23% | 61.75 | 1.2 |
09/24 | 636 | 637 | 631 | 635 | +0.47% | 44,500 | 232億8945万 | +0.95% | 60.98 | 1.18 |
09/23 | 635 | 636 | 625 | 632 | -1.25% | 45,500 | 231億7942万 | +0.48% | 60.7 | 1.18 |
09/18 | 633 | 642 | 633 | 640 | +2.4% | 44,800 | 234億7283万 | +1.75% | 61.46 | 1.19 |
09/17 | 628 | 633 | 619 | 625 | -0.48% | 52,600 | 229億2268万 | -0.64% | 60.02 | 1.17 |
09/16 | 623 | 628 | 615 | 628 | +1.13% | 37,600 | 230億3271万 | -0.16% | 60.31 | 1.17 |
09/15 | 617 | 621 | 609 | 621 | +0.32% | 33,900 | 227億7598万 | -1.27% | 59.64 | 1.16 |
09/14 | 617 | 621 | 603 | 619 | -0.16% | 67,900 | 227億262万 | -1.59% | 59.45 | 1.15 |
09/11 | 607 | 621 | 606 | 620 | +2.14% | 54,000 | 227億3930万 | -1.43% | 59.54 | 1.16 |
09/10 | 605 | 610 | 596 | 607 | +0.5% | 64,400 | 222億6251万 | -3.34% | 58.3 | 1.13 |
09/09 | 618 | 618 | 602 | 604 | -3.51% | 73,100 | 221億5248万 | -3.82% | 58.01 | 1.13 |
09/08 | 628 | 628 | 620 | 626 | -0.95% | 47,800 | 229億5936万 | -0.32% | 60.12 | 1.17 |
09/07 | 620 | 633 | 617 | 632 | +1.94% | 49,100 | 231億7942万 | +0.96% | 60.7 | 1.18 |
09/04 | 623 | 625 | 615 | 620 | -0.96% | 34,200 | 227億3930万 | -0.64% | 59.54 | 1.16 |
09/03 | 631 | 631 | 622 | 626 | -0.63% | 31,700 | 229億5936万 | +0.48% | 60.12 | 1.17 |
09/02 | 628 | 630 | 621 | 630 | +0.96% | 44,600 | 231億606万 | +1.12% | 60.5 | 1.17 |
09/01 | 626 | 630 | 620 | 624 | -1.27% | 47,200 | 228億8601万 | +0.16% | 59.93 | 1.16 |
08/31 | 620 | 642 | 619 | 632 | +2.76% | 83,700 | 231億7942万 | +1.44% | 60.7 | 1.18 |
08/28 | 636 | 638 | 606 | 615 | -3% | 420,800 | 225億5592万 | -1.44% | 59.06 | 1.15 |
08/27 | 644 | 647 | 632 | 634 | -1.71% | 341,400 | 232億5277万 | +1.44% | 60.89 | 1.18 |
08/26 | 644 | 649 | 643 | 645 | +0.16% | 94,900 | 236億5621万 | +3.2% | 61.94 | 1.2 |
08/25 | 649 | 653 | 643 | 644 | +0.31% | 62,800 | 236億1953万 | +2.88% | 61.85 | 1.2 |
08/24 | 649 | 649 | 636 | 642 | 0% | 113,500 | 235億4618万 | +2.56% | 61.66 | 1.2 |
08/21 | 638 | 644 | 637 | 642 | +0.63% | 173,400 | 235億4618万 | +2.56% | 61.66 | 1.2 |
08/20 | 635 | 640 | 632 | 638 | -0.62% | 38,500 | 233億9947万 | +1.75% | 61.27 | 1.19 |
08/19 | 628 | 642 | 625 | 642 | +1.74% | 76,800 | 235億4618万 | +2.23% | 61.66 | 1.2 |
08/18 | 630 | 634 | 620 | 631 | +0.16% | 141,300 | 231億4274万 | +0.48% | 60.6 | 1.18 |
08/17 | 641 | 641 | 627 | 630 | -1.56% | 106,500 | 231億606万 | +0.16% | 60.5 | 1.17 |
08/14 | 631 | 643 | 628 | 640 | +1.75% | 123,800 | 234億7283万 | +1.75% | 61.46 | 1.19 |
08/13 | 631 | 638 | 623 | 629 | +0.48% | 48,900 | 230億6939万 | -0.16% | 60.41 | 1.17 |
08/12 | 628 | 630 | 621 | 626 | -0.48% | 69,700 | 229億5936万 | -0.79% | 60.12 | 1.17 |
08/11 | 626 | 632 | 612 | 629 | +1.94% | 67,900 | 230億6939万 | -0.47% | 60.41 | 1.17 |
08/07 | 600 | 620 | 598 | 617 | +2.83% | 155,400 | 226億2927万 | -2.37% | 59.26 | 1.15 |
08/06 | 606 | 609 | 596 | 600 | -0.99% | 54,600 | 220億578万 | -5.36% | 57.62 | 1.12 |
08/05 | 600 | 606 | 591 | 606 | +1% | 23,800 | 222億2583万 | -4.72% | 58.2 | 1.13 |
08/04 | 590 | 607 | 590 | 600 | +2.04% | 39,400 | 220億578万 | -6.1% | 57.62 | 1.12 |
08/03 | 580 | 592 | 578 | 588 | +1.73% | 29,000 | 215億6566万 | -8.41% | 56.47 | 1.1 |
07/31 | 597 | 598 | 578 | 578 | -3.18% | 100,700 | 211億9890万 | -10.39% | 55.51 | 1.08 |
07/30 | 623 | 625 | 593 | 597 | -4.17% | 152,200 | 218億9575万 | -8.15% | 57.33 | 1.11 |
07/29 | 624 | 625 | 617 | 623 | 0% | 56,600 | 228億4933万 | -4.45% | 59.83 | 1.16 |
07/28 | 623 | 627 | 618 | 623 | 0% | 46,200 | 228億4933万 | -4.59% | 59.83 | 1.16 |
07/27 | 641 | 641 | 617 | 623 | -3.56% | 102,800 | 228億4933万 | -4.59% | 59.83 | 1.16 |
07/22 | 654 | 655 | 643 | 646 | 0% | 70,700 | 236億9288万 | -1.22% | 62.04 | 1.2 |
07/21 | 655 | 655 | 641 | 646 | -0.46% | 108,600 | 236億9288万 | -1.22% | 62.04 | 1.2 |
07/20 | 650 | 655 | 637 | 649 | -0.15% | 59,800 | 238億291万 | -0.76% | 62.33 | 1.21 |
07/17 | 657 | 667 | 642 | 650 | -1.37% | 87,200 | 238億3959万 | -0.46% | 62.42 | 1.21 |
07/16 | 660 | 698 | 645 | 659 | +2.01% | 265,100 | 241億6968万 | +0.92% | 63.29 | 1.23 |
07/15 | 664 | 674 | 646 | 646 | -3.29% | 125,300 | 236億9288万 | -1.07% | 62.04 | 1.2 |
07/14 | 660 | 668 | 653 | 668 | +1.21% | 61,500 | 244億9976万 | +2.14% | 64.15 | 1.25 |
07/13 | 650 | 663 | 650 | 660 | +2.33% | 68,100 | 242億635万 | +0.76% | 63.39 | 1.23 |
07/10 | 642 | 648 | 640 | 645 | +0.62% | 74,400 | 236億5621万 | -1.83% | 61.94 | 1.2 |
07/09 | 651 | 658 | 641 | 641 | -0.93% | 63,600 | 235億950万 | -2.44% | 61.56 | 1.2 |
07/08 | 645 | 655 | 637 | 647 | +0.31% | 115,000 | 237億2956万 | -1.67% | 62.14 | 1.21 |
07/07 | 665 | 665 | 636 | 645 | -2.71% | 63,900 | 236億5621万 | -2.12% | 61.94 | 1.2 |
07/06 | 649 | 665 | 645 | 663 | +2.47% | 50,300 | 243億1638万 | +0.45% | 63.67 | 1.24 |
07/03 | 638 | 647 | 631 | 647 | +1.73% | 73,800 | 237億2956万 | -1.82% | 62.14 | 1.21 |
07/02 | 655 | 661 | 633 | 636 | -2.9% | 138,700 | 233億2612万 | -3.49% | 61.08 | 1.19 |
07/01 | 663 | 669 | 646 | 655 | -1.95% | 112,900 | 240億2297万 | -0.91% | 62.9 | 1.22 |
06/30 | 679 | 683 | 668 | 668 | +0.15% | 32,500 | 244億9976万 | +1.21% | 64.15 | 1.25 |
06/29 | 667 | 675 | 655 | 667 | -0.89% | 73,100 | 244億6309万 | +1.21% | 64.06 | 1.24 |
06/26 | 682 | 685 | 664 | 673 | -1.17% | 48,900 | 246億8314万 | +2.44% | 64.63 | 1.26 |
06/25 | 676 | 693 | 673 | 681 | 0% | 81,300 | 249億7656万 | +3.97% | 65.4 | 1.27 |
06/24 | 658 | 688 | 652 | 681 | +3.65% | 124,800 | 249億7656万 | +4.45% | 65.4 | 1.27 |
06/23 | 649 | 664 | 644 | 657 | +2.34% | 66,700 | 240億9632万 | +1.23% | 63.1 | 1.23 |
06/22 | 638 | 644 | 634 | 642 | +0.94% | 35,900 | 235億4618万 | -0.77% | 61.66 | 1.2 |
06/19 | 644 | 646 | 636 | 636 | -1.24% | 50,300 | 233億2612万 | -1.24% | 61.08 | 1.19 |
06/18 | 640 | 647 | 626 | 644 | +0.31% | 57,100 | 236億1953万 | +0.16% | 61.85 | 1.2 |
06/17 | 655 | 659 | 632 | 642 | -1.68% | 45,300 | 235億4618万 | +0.31% | 61.66 | 1.2 |
06/16 | 630 | 653 | 630 | 653 | +5.32% | 71,100 | 239億4962万 | +2.19% | 62.71 | 1.22 |
06/15 | 639 | 645 | 620 | 620 | -2.82% | 120,500 | 227億3930万 | -2.67% | 59.54 | 1.16 |
06/12 | 625 | 639 | 614 | 638 | -3.48% | 133,000 | 233億9947万 | +0.16% | 61.27 | 1.19 |
06/11 | 686 | 686 | 661 | 661 | -4.34% | 94,900 | 242億4303万 | +4.26% | 63.48 | 1.23 |
06/10 | 684 | 691 | 676 | 691 | +0.44% | 38,100 | 253億4332万 | +9.51% | 66.36 | 1.29 |
06/09 | 703 | 703 | 681 | 688 | -0.72% | 59,300 | 252億3329万 | +10.08% | 66.07 | 1.28 |
06/08 | 677 | 698 | 670 | 693 | +3.9% | 71,200 | 254億1667万 | +11.59% | 66.55 | 1.29 |
06/05 | 667 | 669 | 656 | 667 | +1.21% | 49,500 | 244億6309万 | +8.28% | 64.06 | 1.24 |
06/04 | 669 | 674 | 653 | 659 | 0% | 65,600 | 241億6968万 | +7.68% | 63.29 | 1.23 |
06/03 | 677 | 682 | 650 | 659 | -1.93% | 126,000 | 241億6968万 | +8.57% | 63.29 | 1.23 |