PER
2020/07/10~2020/12/08
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 |
12/08 | 809 | 818 | 809 | 813 | +0.49% | 5,300 | 145億874万 | -7.82% | 29.09 | 1.16 |
12/07 | 845 | 846 | 809 | 809 | -4.15% | 10,400 | 144億3735万 | -8.69% | 28.95 | 1.15 |
12/04 | 865 | 865 | 844 | 844 | -2.2% | 6,900 | 150億6196万 | -5.06% | 30.2 | 1.2 |
12/03 | 864 | 876 | 863 | 863 | -0.12% | 4,600 | 154億103万 | -3.14% | 30.88 | 1.23 |
12/02 | 886 | 886 | 864 | 864 | -0.58% | 10,800 | 154億1888万 | -3.14% | 30.92 | 1.23 |
12/01 | 864 | 883 | 864 | 869 | +0.81% | 17,600 | 155億811万 | -2.69% | 31.1 | 1.24 |
11/30 | 889 | 893 | 862 | 862 | -2.05% | 7,300 | 153億8319万 | -3.69% | 30.85 | 1.23 |
11/27 | 888 | 905 | 880 | 880 | -0.9% | 16,700 | 157億442万 | -1.9% | 31.49 | 1.25 |
11/26 | 879 | 890 | 879 | 888 | +0.45% | 7,600 | 158億4718万 | -1.22% | 31.78 | 1.26 |
11/25 | 893 | 898 | 881 | 884 | -0.23% | 8,000 | 157億7580万 | -1.78% | 31.63 | 1.26 |
11/24 | 900 | 902 | 880 | 886 | -0.67% | 10,500 | 158億1149万 | -1.88% | 31.7 | 1.26 |
11/20 | 896 | 896 | 884 | 892 | -0.45% | 2,400 | 159億1857万 | -1.44% | 31.92 | 1.27 |
11/19 | 891 | 899 | 891 | 896 | +0.56% | 3,100 | 159億8995万 | -1.1% | 32.06 | 1.27 |
11/18 | 904 | 904 | 887 | 891 | -0.78% | 3,800 | 159億72万 | -1.76% | 31.88 | 1.27 |
11/17 | 908 | 908 | 885 | 898 | -2.07% | 8,100 | 160億2564万 | -1.21% | 32.13 | 1.28 |
11/16 | 891 | 917 | 883 | 917 | +4.68% | 11,500 | 163億6471万 | +0.88% | 32.81 | 1.3 |
11/13 | 904 | 904 | 876 | 876 | -3.1% | 8,800 | 156億3303万 | -3.74% | 31.35 | 1.25 |
11/12 | 909 | 912 | 904 | 904 | -0.44% | 2,800 | 161億3272万 | -0.99% | 32.35 | 1.29 |
11/11 | 916 | 916 | 898 | 908 | +0.67% | 10,400 | 162億410万 | -0.66% | 32.49 | 1.29 |
11/10 | 925 | 925 | 891 | 902 | -0.88% | 18,800 | 160億9703万 | -1.31% | 32.28 | 1.28 |
11/09 | 910 | 915 | 902 | 910 | +0.11% | 8,500 | 162億3979万 | -0.55% | 32.56 | 1.29 |
11/06 | 915 | 915 | 903 | 909 | -0.98% | 8,700 | 162億2195万 | -0.55% | 32.53 | 1.29 |
11/05 | 885 | 918 | 880 | 918 | +3.96% | 13,100 | 163億8256万 | +0.22% | 32.85 | 1.31 |
11/04 | 892 | 892 | 879 | 883 | -1.01% | 8,700 | 157億5795万 | -3.71% | 31.6 | 1.26 |
11/02 | 891 | 892 | 882 | 892 | -0.11% | 11,300 | 159億1857万 | -3.04% | 31.92 | 1.27 |
10/30 | 911 | 933 | 893 | 893 | -0.33% | 12,900 | 159億3641万 | -3.15% | 31.96 | 1.27 |
10/29 | 885 | 899 | 883 | 896 | 0% | 3,500 | 159億8995万 | -2.82% | 32.06 | 1.27 |
10/28 | 875 | 902 | 875 | 896 | +1.59% | 8,600 | 159億8995万 | -3.03% | 32.06 | 1.27 |
10/27 | 906 | 906 | 875 | 882 | -2.43% | 10,500 | 157億4011万 | -4.55% | 31.56 | 1.25 |
10/26 | 911 | 912 | 903 | 904 | -0.66% | 6,600 | 161億3272万 | -2.27% | 32.35 | 1.29 |
10/23 | 905 | 913 | 905 | 910 | +0.55% | 4,800 | 162億3979万 | -1.52% | 32.56 | 1.29 |
10/22 | 929 | 945 | 905 | 905 | -2.16% | 12,200 | 161億5056万 | -1.74% | 32.38 | 1.29 |
10/21 | 925 | 935 | 922 | 925 | +0.87% | 3,100 | 165億748万 | +0.54% | 33.1 | 1.32 |
10/20 | 951 | 952 | 917 | 917 | -4.48% | 8,900 | 163億6471万 | 0% | 32.81 | 1.3 |
10/19 | 949 | 965 | 948 | 960 | +2.45% | 17,000 | 171億3209万 | +5.03% | 34.35 | 1.37 |
10/16 | 933 | 944 | 929 | 937 | +2.97% | 11,800 | 167億2163万 | +3.08% | 33.53 | 1.33 |
10/15 | 927 | 927 | 910 | 910 | -2.05% | 4,800 | 162億3979万 | +0.44% | 32.56 | 1.29 |
10/14 | 932 | 934 | 915 | 929 | -0.32% | 6,500 | 165億7887万 | +2.99% | 33.24 | 1.32 |
10/13 | 926 | 933 | 921 | 932 | +1.3% | 5,400 | 166億3240万 | +3.79% | 33.35 | 1.33 |
10/12 | 930 | 937 | 920 | 920 | -1.6% | 5,700 | 164億1825万 | +2.91% | 32.92 | 1.31 |
10/09 | 950 | 950 | 929 | 935 | -1.58% | 5,000 | 166億8594万 | +4.94% | 33.46 | 1.33 |
10/08 | 927 | 950 | 926 | 950 | +2.81% | 14,000 | 169億5363万 | +7.1% | 33.99 | 1.35 |
10/07 | 904 | 925 | 895 | 924 | +0.98% | 10,600 | 164億8964万 | +4.76% | 33.06 | 1.31 |
10/06 | 921 | 922 | 915 | 915 | -1.19% | 7,500 | 163億2902万 | +4.33% | 32.74 | 1.3 |
10/05 | 914 | 926 | 914 | 926 | +3.58% | 13,900 | 165億2533万 | +6.07% | 33.14 | 1.32 |
10/02 | 946 | 954 | 889 | 894 | -4.99% | 16,600 | 159億5426万 | +3% | 31.99 | 1.27 |
09/30 | 962 | 968 | 940 | 941 | -1.26% | 20,100 | 167億9302万 | +8.79% | 33.67 | 1.34 |
09/29 | 968 | 982 | 945 | 953 | -1.24% | 49,400 | 170億717万 | +10.81% | 34.1 | 1.36 |
09/28 | 953 | 965 | 927 | 965 | +2.55% | 91,400 | 172億2132万 | +12.87% | 34.53 | 1.37 |
09/25 | 912 | 941 | 885 | 941 | +5.26% | 42,900 | 167億9302万 | +10.97% | 33.67 | 1.34 |
09/24 | 927 | 949 | 851 | 894 | -3.46% | 59,500 | 159億5426万 | +6.05% | 31.99 | 1.27 |
09/23 | 909 | 926 | 900 | 926 | +1.76% | 33,800 | 165億2533万 | +10.24% | 33.14 | 1.32 |
09/18 | 900 | 910 | 898 | 910 | +1.68% | 34,000 | 162億3979万 | +8.72% | 32.56 | 1.29 |
09/17 | 888 | 895 | 880 | 895 | +2.05% | 22,300 | 159億7210万 | +7.31% | 32.03 | 1.27 |
09/16 | 859 | 877 | 854 | 877 | +3.42% | 18,800 | 156億5088万 | +5.41% | 31.38 | 1.25 |
09/15 | 842 | 872 | 842 | 848 | -2.42% | 22,700 | 151億3335万 | +2.17% | 30.34 | 1.21 |
09/14 | 861 | 869 | 861 | 869 | +0.93% | 10,700 | 155億811万 | +4.83% | 31.1 | 1.24 |
09/11 | 855 | 862 | 855 | 861 | +2.26% | 24,700 | 153億6534万 | +4.24% | 30.81 | 1.22 |
09/10 | 839 | 850 | 836 | 842 | +0.72% | 11,700 | 150億2627万 | +2.31% | 30.13 | 1.2 |
09/09 | 842 | 847 | 832 | 836 | -1.65% | 11,700 | 149億1919万 | +1.83% | 29.92 | 1.19 |
09/08 | 829 | 850 | 825 | 850 | +3.03% | 8,400 | 151億6904万 | +3.66% | 30.42 | 1.21 |
09/07 | 821 | 833 | 820 | 825 | +1.1% | 7,600 | 147億2289万 | +0.86% | 29.52 | 1.17 |
09/04 | 833 | 841 | 815 | 816 | -3.32% | 16,600 | 145億6228万 | -0.12% | 29.2 | 1.16 |
09/03 | 850 | 854 | 831 | 844 | -0.35% | 8,900 | 150億6196万 | +3.18% | 30.2 | 1.2 |
09/02 | 841 | 848 | 835 | 847 | +1.68% | 7,400 | 151億1550万 | +3.55% | 30.31 | 1.2 |
09/01 | 821 | 847 | 817 | 833 | +1.71% | 9,700 | 148億6566万 | +1.83% | 29.81 | 1.18 |
08/31 | 810 | 819 | 808 | 819 | +1.24% | 9,200 | 146億1581万 | 0% | 29.31 | 1.17 |
08/28 | 806 | 812 | 800 | 809 | +0.37% | 13,200 | 144億3735万 | -1.34% | 28.95 | 1.15 |
08/27 | 812 | 812 | 800 | 806 | +0.5% | 5,000 | 143億8382万 | -2.07% | 28.84 | 1.15 |
08/26 | 810 | 815 | 802 | 802 | -2.43% | 11,800 | 143億1243万 | -2.55% | 28.7 | 1.14 |
08/25 | 824 | 824 | 807 | 822 | +1.23% | 9,400 | 146億6935万 | -0.12% | 29.41 | 1.17 |
08/24 | 818 | 819 | 811 | 812 | -0.37% | 4,400 | 144億9089万 | -1.34% | 29.06 | 1.16 |
08/21 | 812 | 815 | 811 | 815 | +0.49% | 4,100 | 145億4443万 | -0.97% | 29.16 | 1.16 |
08/20 | 812 | 815 | 811 | 811 | -0.61% | 2,500 | 144億7305万 | -1.22% | 29.02 | 1.15 |
08/19 | 820 | 820 | 813 | 816 | -0.49% | 2,800 | 145億6228万 | -0.49% | 29.2 | 1.16 |
08/18 | 828 | 828 | 816 | 820 | -0.97% | 4,000 | 146億3366万 | +0.24% | 29.34 | 1.17 |
08/17 | 849 | 849 | 828 | 828 | -2.59% | 4,300 | 147億7643万 | +1.35% | 29.63 | 1.18 |
08/14 | 850 | 850 | 842 | 850 | +0.47% | 7,000 | 151億6904万 | +4.17% | 30.42 | 1.21 |
08/13 | 835 | 846 | 834 | 846 | +1.56% | 7,300 | 150億9765万 | +3.93% | 30.27 | 1.2 |
08/12 | 808 | 835 | 808 | 833 | +3.22% | 6,600 | 148億6566万 | +2.46% | 29.81 | 1.18 |
08/11 | 796 | 817 | 796 | 807 | +1.38% | 9,900 | 144億166万 | -0.62% | 28.88 | 1.15 |
08/07 | 790 | 798 | 780 | 796 | +0.38% | 3,000 | 142億536万 | -2.09% | 28.48 | 1.13 |
08/06 | 794 | 794 | 785 | 793 | -0.63% | 1,800 | 141億5182万 | -2.58% | 28.38 | 1.13 |
08/05 | 793 | 798 | 788 | 798 | -0.13% | 2,300 | 142億4105万 | -2.21% | 28.56 | 1.14 |
08/04 | 791 | 813 | 780 | 799 | +0.5% | 9,800 | 142億5889万 | -2.44% | 28.59 | 1.14 |
08/03 | 801 | 801 | 789 | 795 | -1.36% | 7,200 | 141億8751万 | -3.28% | 28.45 | 1.13 |
07/31 | 784 | 819 | 784 | 806 | -5.4% | 14,400 | 143億8382万 | -2.18% | 28.84 | 1.15 |
07/30 | 832 | 852 | 785 | 852 | +3.27% | 11,900 | 152億473万 | +3.15% | 30.49 | 1.21 |
07/29 | 853 | 859 | 824 | 825 | -3.73% | 7,300 | 147億2289万 | 0% | 29.52 | 1.17 |
07/28 | 859 | 860 | 854 | 857 | -0.35% | 2,600 | 152億9396万 | +3.88% | 30.67 | 1.22 |
07/27 | 860 | 863 | 854 | 860 | +0.7% | 13,900 | 153億4750万 | +4.37% | 30.77 | 1.22 |
07/22 | 855 | 865 | 836 | 854 | -1.16% | 10,500 | 152億4042万 | +3.89% | 30.56 | 1.21 |
07/21 | 819 | 864 | 811 | 864 | +5.88% | 10,300 | 154億1888万 | +5.24% | 30.92 | 1.23 |
07/20 | 820 | 820 | 797 | 816 | +0.74% | 5,900 | 145億6228万 | -0.37% | 29.2 | 1.16 |
07/17 | 810 | 818 | 800 | 810 | +0.12% | 3,900 | 144億5520万 | -0.98% | 28.99 | 1.15 |
07/16 | 802 | 809 | 802 | 809 | +0.37% | 3,200 | 144億3735万 | -1.1% | 28.95 | 1.15 |
07/15 | 783 | 806 | 778 | 806 | +3.47% | 5,700 | 143億8382万 | -1.59% | 28.84 | 1.15 |
07/14 | 785 | 785 | 779 | 779 | +0.26% | 5,400 | 139億198万 | -4.88% | 27.88 | 1.11 |
07/13 | 779 | 784 | 772 | 777 | +1.83% | 6,700 | 138億6628万 | -5.36% | 27.8 | 1.11 |
07/10 | 791 | 796 | 757 | 763 | -3.66% | 10,800 | 136億1644万 | -7.18% | 27.3 | 1.09 |