PER
2020/05/21~2020/10/15
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 |
10/15 | 376 | 376 | 347 | 348 | -7.69% | 896,000 | 77億424万 | -1.97% | 91.4 | 3.61 |
10/14 | 356 | 381 | 352 | 377 | +6.8% | 924,500 | 83億4626万 | +5.6% | 99.02 | 3.91 |
10/13 | 361 | 364 | 353 | 353 | -2.75% | 288,900 | 78億1493万 | -1.67% | 92.71 | 3.66 |
10/12 | 345 | 364 | 344 | 363 | +4.61% | 413,400 | 80億3632万 | +0.28% | 95.34 | 3.76 |
10/09 | 342 | 349 | 339 | 347 | +2.06% | 274,600 | 76億8210万 | -4.93% | 91.14 | 3.59 |
10/08 | 352 | 353 | 340 | 340 | -2.86% | 300,300 | 75億2713万 | -7.86% | 89.3 | 3.52 |
10/07 | 359 | 366 | 344 | 350 | +1.74% | 908,700 | 77億4852万 | -6.42% | 91.93 | 3.63 |
10/06 | 346 | 347 | 339 | 344 | -0.58% | 154,700 | 76億1568万 | -8.51% | 90.35 | 3.56 |
10/05 | 341 | 349 | 336 | 346 | +1.76% | 222,800 | 76億5996万 | -8.71% | 90.88 | 3.58 |
10/02 | 356 | 356 | 333 | 340 | -3.41% | 453,700 | 75億2713万 | -11.23% | 89.3 | 3.52 |
09/30 | 367 | 368 | 347 | 352 | -2.49% | 348,600 | 77億9279万 | -8.81% | 92.45 | 3.65 |
09/29 | 343 | 362 | 343 | 361 | +4.34% | 334,400 | 79億9204万 | -7.2% | 94.81 | 3.74 |
09/28 | 343 | 352 | 340 | 346 | +0.58% | 264,400 | 76億5996万 | -11.28% | 90.88 | 3.58 |
09/25 | 345 | 357 | 339 | 344 | +1.18% | 271,800 | 76億1568万 | -12.24% | 90.35 | 3.56 |
09/24 | 354 | 361 | 338 | 340 | -6.08% | 487,400 | 75億2713万 | -13.71% | 89.3 | 3.52 |
09/23 | 355 | 364 | 346 | 362 | 0% | 569,000 | 80億1418万 | -8.59% | 95.08 | 3.75 |
09/18 | 353 | 365 | 352 | 362 | +0.84% | 423,900 | 80億1418万 | -8.59% | 95.08 | 3.75 |
09/17 | 365 | 366 | 352 | 359 | -1.64% | 481,200 | 79億4776万 | -9.11% | 94.29 | 3.72 |
09/16 | 378 | 381 | 363 | 365 | -4.2% | 910,900 | 80億8059万 | -6.89% | 95.87 | 3.78 |
09/15 | 366 | 384 | 366 | 381 | +5.54% | 813,700 | 84億3481万 | -2.06% | 100.07 | 3.95 |
09/14 | 351 | 365 | 350 | 361 | +2.85% | 561,000 | 79億9204万 | -6.23% | 94.81 | 3.74 |
09/11 | 355 | 358 | 342 | 351 | +0.57% | 755,400 | 77億7065万 | -8.12% | 92.19 | 3.64 |
09/10 | 364 | 369 | 342 | 349 | -2.79% | 1,514,700 | 77億2638万 | -8.16% | 91.66 | 3.62 |
09/09 | 375 | 381 | 355 | 359 | -6.99% | 1,174,800 | 79億4776万 | -5.03% | 94.29 | 3.72 |
09/08 | 390 | 392 | 377 | 386 | -1.53% | 658,100 | 85億4551万 | +2.93% | 101.38 | 4 |
09/07 | 412 | 417 | 378 | 392 | -6.22% | 1,338,900 | 86億7834万 | +5.38% | 102.96 | 4.06 |
09/04 | 408 | 431 | 407 | 418 | -1.65% | 770,800 | 92億5394万 | +13.59% | 109.79 | 4.33 |
09/03 | 445 | 449 | 423 | 425 | -2.3% | 665,600 | 94億891万 | +16.76% | 111.62 | 4.4 |
09/02 | 468 | 470 | 427 | 435 | -4.81% | 1,093,700 | 96億3030万 | +21.17% | 114.25 | 4.51 |
09/01 | 465 | 475 | 444 | 457 | +0.22% | 1,161,800 | 101億1735万 | +29.46% | 120.03 | 4.73 |
08/31 | 415 | 469 | 415 | 456 | +12.87% | 1,922,100 | 100億9521万 | +31.03% | 119.77 | 4.72 |
08/28 | 428 | 434 | 374 | 404 | -6.48% | 1,207,800 | 89億4400万 | +18.13% | 106.11 | 4.19 |
08/27 | 443 | 452 | 426 | 432 | -0.92% | 918,600 | 95億6388万 | +27.81% | 113.46 | 4.48 |
08/26 | 430 | 442 | 422 | 436 | +2.59% | 643,200 | 96億5244万 | +30.93% | 114.51 | 4.52 |
08/25 | 420 | 447 | 413 | 425 | -1.16% | 1,418,700 | 94億891万 | +29.97% | 111.62 | 4.4 |
08/24 | 384 | 433 | 383 | 430 | +11.4% | 1,869,400 | 95億1961万 | +33.54% | 112.94 | 4.45 |
08/21 | 397 | 398 | 378 | 386 | -2.53% | 771,900 | 85億4551万 | +21.77% | 101.38 | 4 |
08/20 | 386 | 406 | 383 | 396 | +1.28% | 1,152,200 | 87億6689万 | +26.11% | 104.01 | 4.1 |
08/19 | 379 | 407 | 366 | 391 | +4.27% | 1,515,600 | 86億5620万 | +25.72% | 102.69 | 4.05 |
08/18 | 377 | 382 | 356 | 375 | +0.81% | 1,484,700 | 83億198万 | +22.15% | 98.49 | 3.88 |
08/17 | 330 | 380 | 327 | 372 | +15.17% | 3,377,800 | 82億3557万 | +21.97% | 97.7 | 3.85 |
08/14 | 338 | 357 | 314 | 323 | +8.39% | 3,005,100 | 71億5077万 | +6.6% | 84.83 | 3.35 |
08/13 | 291 | 298 | 285 | 298 | +4.2% | 305,700 | 65億9731万 | -1.32% | 78.27 | 3.09 |
08/12 | 278 | 288 | 278 | 286 | +1.42% | 241,700 | 63億3164万 | -5.3% | 75.12 | 2.96 |
08/11 | 298 | 298 | 278 | 282 | -3.09% | 437,300 | 62億4309万 | -6.62% | 74.07 | 2.92 |
08/07 | 294 | 294 | 286 | 291 | -0.68% | 206,400 | 64億4234万 | -3.64% | 76.43 | 3.01 |
08/06 | 300 | 300 | 290 | 293 | -2.33% | 211,800 | 64億8661万 | -2.98% | 76.95 | 3.04 |
08/05 | 294 | 300 | 288 | 300 | +1.69% | 255,200 | 66億4158万 | -0.33% | 78.79 | 3.11 |
08/04 | 294 | 299 | 293 | 295 | +0.34% | 214,900 | 65億3089万 | -1.67% | 77.48 | 3.06 |
08/03 | 298 | 301 | 292 | 294 | +0.34% | 270,400 | 65億875万 | -1.67% | 77.22 | 3.05 |
07/31 | 310 | 310 | 292 | 293 | -6.39% | 660,300 | 64億8661万 | -1.68% | 76.95 | 3.04 |
07/30 | 302 | 319 | 301 | 313 | +3.99% | 470,000 | 69億2939万 | +5.39% | 82.21 | 3.24 |
07/29 | 308 | 308 | 298 | 301 | -1.95% | 279,500 | 66億6372万 | +1.69% | 79.06 | 3.12 |
07/28 | 319 | 325 | 304 | 307 | -2.23% | 484,500 | 67億9655万 | +4.07% | 80.63 | 3.18 |
07/27 | 304 | 315 | 300 | 314 | +1.95% | 249,100 | 69億5152万 | +6.8% | 82.47 | 3.25 |
07/22 | 309 | 311 | 301 | 308 | -1.28% | 305,100 | 68億1869万 | +5.48% | 80.89 | 3.19 |
07/21 | 307 | 326 | 307 | 312 | +1.96% | 934,600 | 69億725万 | +7.59% | 81.95 | 3.23 |
07/20 | 290 | 308 | 290 | 306 | +5.52% | 636,500 | 67億7442万 | +6.25% | 80.37 | 3.17 |
07/17 | 298 | 302 | 286 | 290 | -1.36% | 530,700 | 64億2020万 | +1.4% | 76.17 | 3 |
07/16 | 309 | 311 | 294 | 294 | -4.85% | 524,000 | 65億875万 | +3.16% | 77.22 | 3.05 |
07/15 | 304 | 315 | 303 | 309 | +1.98% | 317,000 | 68億4083万 | +9.19% | 81.16 | 3.2 |
07/14 | 309 | 315 | 294 | 303 | -3.19% | 440,000 | 67億800万 | +7.45% | 79.58 | 3.14 |
07/13 | 319 | 319 | 302 | 313 | +0.32% | 549,700 | 69億2939万 | +11.79% | 82.21 | 3.24 |
07/10 | 313 | 331 | 311 | 312 | -1.58% | 654,900 | 69億725万 | +12.23% | 81.95 | 3.23 |
07/09 | 326 | 328 | 307 | 317 | -1.55% | 779,200 | 70億1794万 | +14.86% | 83.26 | 3.28 |
07/08 | 298 | 338 | 298 | 322 | +8.42% | 1,573,100 | 71億2863万 | +17.95% | 84.57 | 3.34 |
07/07 | 304 | 305 | 293 | 297 | +0.68% | 488,400 | 65億7517万 | +10% | 78.01 | 3.08 |
07/06 | 300 | 304 | 286 | 295 | +1.03% | 547,300 | 65億3089万 | +10.07% | 77.48 | 3.06 |
07/03 | 275 | 299 | 275 | 292 | +6.18% | 715,200 | 64億6447万 | +9.77% | 76.69 | 3.02 |
07/02 | 294 | 300 | 271 | 275 | -7.72% | 1,104,700 | 60億8812万 | +4.17% | 72.23 | 2.85 |
07/01 | 276 | 312 | 272 | 298 | +9.16% | 1,357,500 | 65億9731万 | +13.31% | 78.27 | 3.09 |
06/30 | 269 | 279 | 266 | 273 | +3.41% | 230,200 | 60億4384万 | +5% | 71.7 | 2.83 |
06/29 | 269 | 277 | 264 | 264 | -1.86% | 311,500 | 58億4459万 | +1.93% | 69.34 | 2.73 |
06/26 | 277 | 277 | 266 | 269 | -2.18% | 266,800 | 59億5529万 | +4.26% | 70.65 | 2.79 |
06/25 | 273 | 277 | 269 | 275 | -0.36% | 141,400 | 60億8812万 | +7.42% | 72.23 | 2.85 |
06/24 | 282 | 283 | 273 | 276 | -1.78% | 231,500 | 61億1026万 | +8.24% | 72.49 | 2.86 |
06/23 | 276 | 283 | 271 | 281 | +1.44% | 259,400 | 62億2095万 | +11.07% | 73.8 | 2.91 |
06/22 | 280 | 282 | 274 | 277 | -0.36% | 253,900 | 61億3240万 | +10.36% | 72.75 | 2.87 |
06/19 | 270 | 278 | 265 | 278 | +4.51% | 260,300 | 61億5453万 | +12.1% | 73.02 | 2.88 |
06/18 | 261 | 267 | 257 | 266 | +1.14% | 164,700 | 58億8887万 | +8.13% | 69.86 | 2.76 |
06/17 | 259 | 263 | 256 | 263 | +1.94% | 131,400 | 58億2245万 | +7.79% | 69.08 | 2.72 |
06/16 | 257 | 261 | 254 | 258 | +4.88% | 219,800 | 57億1176万 | +6.17% | 67.76 | 2.67 |
06/15 | 270 | 271 | 240 | 246 | -6.11% | 360,100 | 54億4610万 | +1.23% | 64.61 | 2.55 |
06/12 | 243 | 263 | 238 | 262 | +1.16% | 421,300 | 58億32万 | +8.26% | 68.81 | 2.71 |
06/11 | 270 | 282 | 257 | 259 | -5.13% | 556,900 | 57億3390万 | +7.92% | 68.02 | 2.68 |
06/10 | 265 | 277 | 265 | 273 | +1.87% | 290,700 | 60億4384万 | +14.23% | 71.7 | 2.83 |
06/09 | 265 | 271 | 257 | 268 | +0.75% | 277,300 | 59億3315万 | +13.56% | 70.39 | 2.78 |
06/08 | 252 | 268 | 250 | 266 | +6.83% | 482,400 | 58億8887万 | +13.68% | 69.86 | 2.76 |
06/05 | 243 | 252 | 240 | 249 | +2.05% | 266,000 | 55億1251万 | +7.79% | 65.4 | 2.58 |
06/04 | 245 | 248 | 239 | 244 | 0% | 212,500 | 54億182万 | +6.09% | 64.09 | 2.53 |
06/03 | 249 | 251 | 236 | 244 | -1.61% | 315,300 | 54億182万 | +7.02% | 64.09 | 2.53 |
06/02 | 247 | 251 | 245 | 248 | +0.4% | 192,900 | 54億9038万 | +9.73% | 65.14 | 2.57 |
06/01 | 243 | 253 | 243 | 247 | +1.23% | 279,200 | 54億6824万 | +10.27% | 64.87 | 2.56 |
05/29 | 236 | 247 | 235 | 244 | +3.39% | 315,700 | 54億182万 | +9.91% | 64.09 | 2.53 |
05/28 | 244 | 244 | 233 | 236 | -2.07% | 204,200 | 52億2471万 | +6.79% | 61.98 | 2.44 |
05/27 | 240 | 242 | 234 | 241 | +0.42% | 224,800 | 53億3540万 | +9.55% | 63.3 | 2.5 |
05/26 | 244 | 245 | 238 | 240 | -0.41% | 305,100 | 53億1327万 | +9.59% | 63.03 | 2.49 |
05/25 | 230 | 243 | 230 | 241 | +4.78% | 271,100 | 53億3540万 | +11.06% | 63.3 | 2.5 |
05/22 | 233 | 235 | 226 | 230 | -2.13% | 159,500 | 50億9188万 | +6.98% | 60.41 | 2.38 |
05/21 | 231 | 240 | 231 | 235 | +1.73% | 272,900 | 52億257万 | +10.33% | 61.72 | 2.43 |