PER
2020/07/20~2020/12/16
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 |
12/16 | 232 | 233 | 229 | 229 | -1.29% | 135,600 | 50億6974万 | -8.03% | 60.15 | 2.37 |
12/15 | 234 | 235 | 231 | 232 | -1.28% | 101,500 | 51億3616万 | -7.94% | 60.93 | 2.4 |
12/14 | 233 | 237 | 229 | 235 | +0.43% | 165,300 | 52億257万 | -8.2% | 61.72 | 2.43 |
12/11 | 231 | 235 | 227 | 234 | +4.93% | 190,800 | 51億8043万 | -9.65% | 61.46 | 2.42 |
12/10 | 227 | 228 | 223 | 223 | -2.62% | 298,300 | 49億3691万 | -14.89% | 58.57 | 2.31 |
12/09 | 231 | 234 | 227 | 229 | -1.72% | 128,700 | 50億6974万 | -13.91% | 60.15 | 2.37 |
12/08 | 221 | 235 | 220 | 233 | +4.95% | 341,700 | 51億5830万 | -13.38% | 61.2 | 2.41 |
12/07 | 231 | 234 | 219 | 222 | -7.11% | 628,900 | 49億1477万 | -18.08% | 58.31 | 2.3 |
12/04 | 248 | 249 | 236 | 239 | -4.78% | 667,700 | 52億9113万 | -13.09% | 62.77 | 2.48 |
12/03 | 258 | 258 | 248 | 251 | -2.71% | 366,600 | 55億5679万 | -9.39% | 65.92 | 2.6 |
12/02 | 257 | 259 | 252 | 258 | +2.79% | 290,600 | 57億1176万 | -7.86% | 67.76 | 2.67 |
12/01 | 248 | 256 | 248 | 251 | +1.62% | 207,500 | 55億5679万 | -10.99% | 65.92 | 2.6 |
11/30 | 249 | 254 | 247 | 247 | 0% | 245,500 | 54億6824万 | -13.03% | 64.87 | 2.56 |
11/27 | 248 | 249 | 243 | 247 | -0.4% | 141,400 | 54億6824万 | -13.94% | 64.87 | 2.56 |
11/26 | 246 | 248 | 243 | 248 | +2.06% | 82,900 | 54億9038万 | -14.48% | 65.14 | 2.57 |
11/25 | 251 | 251 | 243 | 243 | -1.62% | 180,900 | 53億7968万 | -17.35% | 63.82 | 2.52 |
11/24 | 246 | 252 | 245 | 247 | +0.82% | 177,200 | 54億6824万 | -16.84% | 64.87 | 2.56 |
11/20 | 245 | 248 | 239 | 245 | -0.41% | 234,200 | 54億2396万 | -18.33% | 64.35 | 2.54 |
11/19 | 249 | 249 | 242 | 246 | -0.81% | 248,400 | 54億4610万 | -19.08% | 64.61 | 2.55 |
11/18 | 251 | 253 | 246 | 248 | -0.8% | 231,500 | 54億9038万 | -19.74% | 65.14 | 2.57 |
11/17 | 264 | 267 | 246 | 250 | -4.58% | 499,500 | 55億3465万 | -20.38% | 65.66 | 2.59 |
11/16 | 257 | 263 | 251 | 262 | +1.95% | 477,000 | 58億32万 | -17.61% | 68.81 | 2.71 |
11/13 | 273 | 279 | 255 | 257 | -19.44% | 1,526,500 | 56億8962万 | -19.94% | 67.5 | 2.66 |
11/12 | 329 | 330 | 313 | 319 | -2.45% | 501,600 | 70億6222万 | -1.85% | 83.78 | 3.3 |
11/11 | 315 | 331 | 312 | 327 | +5.48% | 345,600 | 72億3933万 | +0.31% | 85.88 | 3.39 |
11/10 | 317 | 319 | 308 | 310 | -3.43% | 325,500 | 68億6297万 | -5.2% | 81.42 | 3.21 |
11/09 | 320 | 326 | 317 | 321 | +2.23% | 183,400 | 71億650万 | -2.13% | 84.31 | 3.33 |
11/06 | 324 | 324 | 313 | 314 | -2.48% | 148,300 | 69億5152万 | -4.56% | 82.47 | 3.25 |
11/05 | 320 | 323 | 314 | 322 | +2.22% | 252,300 | 71億2863万 | -2.42% | 84.57 | 3.34 |
11/04 | 304 | 317 | 302 | 315 | +6.42% | 232,100 | 69億7366万 | -5.12% | 82.73 | 3.26 |
11/02 | 295 | 303 | 286 | 296 | -0.34% | 269,300 | 65億5303万 | -11.11% | 77.74 | 3.07 |
10/30 | 306 | 309 | 295 | 297 | -2.3% | 191,900 | 65億7517万 | -11.34% | 78.01 | 3.08 |
10/29 | 303 | 309 | 295 | 304 | -1.94% | 322,900 | 67億3014万 | -9.79% | 79.84 | 3.15 |
10/28 | 308 | 317 | 306 | 310 | -0.96% | 164,900 | 68億6297万 | -8.55% | 81.42 | 3.21 |
10/27 | 300 | 315 | 297 | 313 | +2.29% | 290,000 | 69億2939万 | -8.21% | 82.21 | 3.24 |
10/26 | 318 | 318 | 304 | 306 | -3.77% | 201,600 | 67億7442万 | -10.79% | 80.37 | 3.17 |
10/23 | 315 | 318 | 303 | 318 | +1.27% | 250,700 | 70億4008万 | -7.83% | 83.52 | 3.29 |
10/22 | 323 | 326 | 311 | 314 | -3.68% | 331,900 | 69億5152万 | -9.77% | 82.47 | 3.25 |
10/21 | 328 | 335 | 325 | 326 | -0.91% | 151,800 | 72億1719万 | -6.86% | 85.62 | 3.38 |
10/20 | 323 | 338 | 323 | 329 | +1.23% | 223,400 | 72億8360万 | -6.27% | 86.41 | 3.41 |
10/19 | 320 | 329 | 314 | 325 | 0% | 291,700 | 71億9505万 | -7.67% | 85.36 | 3.37 |
10/16 | 346 | 349 | 321 | 325 | -6.61% | 829,600 | 71億9505万 | -7.93% | 85.36 | 3.37 |
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 |