PER
2020/06/26~2020/11/24
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 |
11/24 | 393 | 394 | 387 | 388 | +0.78% | 8,199,600 | 6423億1311万 | +5.43% | 13.78 | 0.62 |
11/20 | 377 | 385 | 376 | 385 | +1.05% | 7,657,400 | 6373億4677万 | +4.9% | 13.67 | 0.62 |
11/19 | 375 | 382 | 375 | 381 | +1.6% | 12,664,600 | 6307億2499万 | +4.1% | 13.53 | 0.61 |
11/18 | 378 | 381 | 373 | 375 | -1.83% | 8,079,100 | 6207億9231万 | +2.74% | 13.32 | 0.6 |
11/17 | 385 | 386 | 378 | 382 | +0.79% | 8,468,500 | 6323億8043万 | +4.66% | 13.56 | 0.61 |
11/16 | 379 | 382 | 375 | 379 | +1.88% | 10,940,700 | 6274億1410万 | +4.12% | 13.46 | 0.61 |
11/13 | 372 | 377 | 370 | 372 | -1.59% | 11,271,800 | 6158億2597万 | +2.2% | 13.21 | 0.6 |
11/12 | 383 | 385 | 376 | 378 | -3.32% | 10,482,700 | 6257億5865万 | +4.13% | 13.42 | 0.61 |
11/11 | 390 | 400 | 388 | 391 | +0.51% | 10,633,000 | 6472億7945万 | +7.71% | 13.88 | 0.63 |
11/10 | 383 | 391 | 382 | 389 | +4.57% | 14,983,000 | 6439億6856万 | +7.46% | 13.81 | 0.62 |
11/09 | 368 | 374 | 366 | 372 | +1.64% | 9,312,600 | 6158億2597万 | +3.33% | 13.21 | 0.6 |
11/06 | 363 | 368 | 359 | 366 | +1.1% | 10,408,700 | 6058億9330万 | +1.95% | 13 | 0.59 |
11/05 | 363 | 363 | 353 | 362 | +0.56% | 9,745,900 | 5992億7151万 | +1.12% | 12.85 | 0.58 |
11/04 | 362 | 368 | 359 | 360 | +1.12% | 15,078,700 | 5959億6062万 | +0.56% | 12.78 | 0.58 |
11/02 | 353 | 361 | 351 | 356 | +4.71% | 12,867,900 | 5893億3883万 | -0.84% | 12.64 | 0.57 |
10/30 | 351 | 352 | 339 | 340 | -2.58% | 10,168,000 | 5628億5170万 | -5.29% | 12.07 | 0.55 |
10/29 | 336 | 353 | 335 | 349 | +1.45% | 7,387,100 | 5777億5071万 | -3.06% | 12.39 | 0.56 |
10/28 | 348 | 348 | 341 | 344 | -2.82% | 7,569,000 | 5694億7348万 | -4.44% | 12.22 | 0.55 |
10/27 | 355 | 356 | 351 | 354 | -2.48% | 6,683,000 | 5860億2794万 | -1.94% | 12.57 | 0.57 |
10/26 | 363 | 364 | 358 | 363 | +0.83% | 4,414,700 | 6009億2696万 | +0.28% | 12.89 | 0.58 |
10/23 | 365 | 367 | 358 | 360 | 0% | 5,483,300 | 5959億6062万 | -0.55% | 12.78 | 0.58 |
10/22 | 358 | 360 | 356 | 360 | -0.83% | 5,478,700 | 5959億6062万 | -0.83% | 12.78 | 0.58 |
10/21 | 352 | 364 | 351 | 363 | +2.25% | 4,828,500 | 6009億2696万 | -0.27% | 12.89 | 0.58 |
10/20 | 360 | 364 | 354 | 355 | -3.27% | 7,261,800 | 5876億8339万 | -2.47% | 12.61 | 0.57 |
10/19 | 365 | 369 | 364 | 367 | +1.1% | 8,463,600 | 6075億4874万 | +0.55% | 13.03 | 0.59 |
10/16 | 365 | 369 | 362 | 363 | -0.27% | 5,964,800 | 6009億2696万 | -0.55% | 12.89 | 0.58 |
10/15 | 363 | 368 | 362 | 364 | -0.82% | 5,847,300 | 6025億8240万 | -0.27% | 12.93 | 0.58 |
10/14 | 364 | 368 | 361 | 367 | -0.54% | 6,549,400 | 6075億4874万 | +0.55% | 13.03 | 0.59 |
10/13 | 368 | 370 | 364 | 369 | +1.1% | 4,862,000 | 6108億5963万 | +1.37% | 13.1 | 0.59 |
10/12 | 364 | 367 | 361 | 365 | +1.11% | 6,247,900 | 6042億3785万 | +0.27% | 12.96 | 0.59 |
10/09 | 368 | 369 | 361 | 361 | -1.37% | 5,524,300 | 5976億1606万 | -0.55% | 12.82 | 0.58 |
10/08 | 366 | 371 | 365 | 366 | +0.55% | 8,486,300 | 6058億9330万 | +0.83% | 13 | 0.59 |
10/07 | 359 | 365 | 355 | 364 | +0.28% | 6,269,700 | 6025億8240万 | +0.55% | 12.93 | 0.58 |
10/06 | 357 | 364 | 357 | 363 | +2.25% | 7,395,300 | 6009億2696万 | +0.55% | 12.89 | 0.58 |
10/05 | 349 | 356 | 348 | 355 | +4.11% | 8,875,300 | 5876億8339万 | -1.39% | 12.61 | 0.57 |
10/02 | 351 | 353 | 339 | 341 | -1.73% | 12,300,400 | 5645億714万 | -5.28% | 12.11 | 0.55 |
09/30 | 360 | 361 | 347 | 347 | -4.14% | 9,890,900 | 5744億3982万 | -3.88% | 12.32 | 0.56 |
09/29 | 365 | 366 | 359 | 362 | -1.36% | 7,758,500 | 5992億7151万 | +0.28% | 12.85 | 0.58 |
09/28 | 360 | 367 | 356 | 367 | +1.94% | 9,265,300 | 6075億4874万 | +1.66% | 13.03 | 0.59 |
09/25 | 364 | 364 | 358 | 360 | -0.28% | 6,117,300 | 5959億6062万 | 0% | 12.78 | 0.58 |
09/24 | 365 | 365 | 360 | 361 | -1.1% | 9,211,600 | 5976億1606万 | +0.28% | 12.82 | 0.58 |
09/23 | 366 | 367 | 362 | 365 | -1.35% | 7,876,800 | 6042億3785万 | +1.67% | 12.96 | 0.59 |
09/18 | 368 | 370 | 365 | 370 | +1.37% | 7,418,300 | 6125億1508万 | +3.06% | 13.14 | 0.59 |
09/17 | 369 | 370 | 364 | 365 | -0.82% | 6,013,300 | 6042億3785万 | +1.96% | 12.96 | 0.59 |
09/16 | 372 | 373 | 368 | 368 | -2.65% | 6,982,300 | 6092億419万 | +2.79% | 13.07 | 0.59 |
09/15 | 384 | 385 | 377 | 378 | -1.56% | 6,035,600 | 6257億5865万 | +5.59% | 13.42 | 0.61 |
09/14 | 377 | 386 | 375 | 384 | +3.23% | 8,516,500 | 6356億9133万 | +7.56% | 13.64 | 0.62 |
09/11 | 374 | 377 | 371 | 372 | -1.06% | 6,734,400 | 6158億2597万 | +4.79% | 13.21 | 0.6 |
09/10 | 372 | 377 | 370 | 376 | +1.62% | 7,712,300 | 6224億4776万 | +6.21% | 13.35 | 0.6 |
09/09 | 367 | 372 | 366 | 370 | -0.54% | 8,512,300 | 6125億1508万 | +4.82% | 13.14 | 0.59 |
09/08 | 365 | 372 | 365 | 372 | +3.33% | 9,165,500 | 6158億2597万 | +5.98% | 13.21 | 0.6 |
09/07 | 354 | 362 | 354 | 360 | +2.56% | 7,162,900 | 5959億6062万 | +3.15% | 12.78 | 0.58 |
09/04 | 348 | 352 | 346 | 351 | -0.57% | 6,822,200 | 5810億6160万 | +1.15% | 12.46 | 0.56 |
09/03 | 352 | 355 | 349 | 353 | +1.73% | 8,422,200 | 5843億7250万 | +2.32% | 12.53 | 0.57 |
09/02 | 349 | 350 | 343 | 347 | -0.57% | 6,767,800 | 5744億3982万 | +0.87% | 12.32 | 0.56 |
09/01 | 348 | 349 | 343 | 349 | +1.16% | 8,099,900 | 5777億5071万 | +1.75% | 12.39 | 0.56 |
08/31 | 351 | 354 | 345 | 345 | -0.29% | 10,379,200 | 5711億2893万 | +0.58% | 12.25 | 0.55 |
08/28 | 350 | 355 | 344 | 346 | 0% | 11,104,700 | 5727億8437万 | +1.17% | 12.29 | 0.56 |
08/27 | 348 | 350 | 344 | 346 | -2.54% | 7,255,600 | 5727億8437万 | +1.47% | 12.29 | 0.56 |
08/26 | 354 | 357 | 352 | 355 | -0.84% | 4,747,400 | 5876億8339万 | +4.11% | 12.61 | 0.57 |
08/25 | 359 | 360 | 356 | 358 | +2.58% | 8,442,000 | 5926億4973万 | +5.29% | 12.71 | 0.57 |
08/24 | 352 | 352 | 345 | 349 | -0.57% | 5,045,300 | 5777億5071万 | +2.65% | 12.39 | 0.56 |
08/21 | 352 | 355 | 349 | 351 | +1.15% | 4,301,400 | 5810億6160万 | +3.54% | 12.46 | 0.56 |
08/20 | 347 | 352 | 346 | 347 | -0.86% | 4,638,600 | 5744億3982万 | +2.36% | 12.32 | 0.56 |
08/19 | 348 | 353 | 346 | 350 | 0% | 4,341,300 | 5794億616万 | +3.55% | 12.43 | 0.56 |
08/18 | 353 | 354 | 347 | 350 | -0.85% | 5,406,700 | 5794億616万 | +4.17% | 12.43 | 0.56 |
08/17 | 358 | 360 | 353 | 353 | -1.67% | 3,771,400 | 5843億7250万 | +5.37% | 12.53 | 0.57 |
08/14 | 357 | 362 | 356 | 359 | -0.55% | 6,225,900 | 5943億517万 | +7.49% | 12.75 | 0.58 |
08/13 | 363 | 365 | 358 | 361 | +0.56% | 8,422,100 | 5976億1606万 | +8.41% | 12.82 | 0.58 |
08/12 | 361 | 367 | 358 | 359 | -0.55% | 11,995,600 | 5943億517万 | +8.46% | 12.75 | 0.58 |
08/11 | 351 | 361 | 351 | 361 | +5.25% | 10,587,000 | 5976億1606万 | +9.39% | 12.82 | 0.58 |
08/07 | 346 | 348 | 342 | 343 | -1.15% | 7,663,700 | 5678億1803万 | +4.57% | 12.18 | 0.55 |
08/06 | 340 | 353 | 339 | 347 | +0.87% | 11,202,700 | 5744億3982万 | +6.12% | 12.32 | 0.56 |
08/05 | 329 | 344 | 328 | 344 | +4.88% | 14,147,500 | 5694億7348万 | +5.52% | 12.22 | 0.55 |
08/04 | 315 | 329 | 315 | 328 | +5.47% | 10,039,200 | 5429億8634万 | +0.92% | 11.65 | 0.53 |
08/03 | 310 | 314 | 307 | 311 | +2.64% | 8,607,000 | 5148億4376万 | -4.31% | 11.04 | 0.5 |
07/31 | 314 | 315 | 303 | 303 | -4.42% | 11,265,200 | 5016億19万 | -6.77% | 10.76 | 0.49 |
07/30 | 322 | 323 | 317 | 317 | -1.25% | 5,404,800 | 5247億7643万 | -2.76% | 11.26 | 0.51 |
07/29 | 326 | 327 | 320 | 321 | -2.13% | 5,824,000 | 5313億9822万 | -1.83% | 11.4 | 0.51 |
07/28 | 333 | 335 | 327 | 328 | -1.2% | 4,612,600 | 5429億8634万 | +0.31% | 11.65 | 0.53 |
07/27 | 328 | 332 | 324 | 332 | 0% | 7,387,700 | 5496億813万 | +1.22% | 11.79 | 0.53 |
07/22 | 335 | 338 | 332 | 332 | +0.3% | 8,104,800 | 5496億813万 | +1.22% | 11.79 | 0.53 |
07/21 | 336 | 336 | 330 | 331 | -2.36% | 8,131,700 | 5479億5268万 | +0.61% | 11.75 | 0.53 |
07/20 | 337 | 339 | 331 | 339 | +0.89% | 5,550,300 | 5611億9625万 | +3.04% | 12.04 | 0.54 |
07/17 | 341 | 341 | 335 | 336 | -2.04% | 9,627,100 | 5562億2991万 | +2.13% | 11.93 | 0.54 |
07/16 | 344 | 350 | 340 | 343 | +2.08% | 16,091,700 | 5678億1803万 | +4.26% | 12.18 | 0.55 |
07/15 | 338 | 347 | 333 | 336 | +0.9% | 11,821,100 | 5562億2991万 | +2.44% | 11.93 | 0.54 |
07/14 | 323 | 334 | 323 | 333 | +2.15% | 9,319,000 | 5512億6357万 | +1.22% | 11.82 | 0.53 |
07/13 | 320 | 329 | 318 | 326 | +4.49% | 10,415,800 | 5396億7545万 | -1.21% | 11.58 | 0.52 |
07/10 | 318 | 320 | 312 | 312 | -2.5% | 9,571,300 | 5164億9920万 | -6.02% | 11.08 | 0.5 |
07/09 | 319 | 322 | 316 | 320 | -2.14% | 10,153,800 | 5297億4277万 | -4.19% | 11.36 | 0.51 |
07/08 | 330 | 333 | 326 | 327 | +0.62% | 10,809,600 | 5413億3089万 | -2.39% | 11.61 | 0.52 |
07/07 | 327 | 330 | 324 | 325 | -2.11% | 8,914,200 | 5380億2000万 | -3.27% | 11.54 | 0.52 |
07/06 | 319 | 332 | 319 | 332 | +3.43% | 10,005,700 | 5496億813万 | -1.48% | 11.79 | 0.53 |
07/03 | 326 | 326 | 316 | 321 | +0.63% | 9,806,300 | 5313億9822万 | -4.75% | 11.4 | 0.51 |
07/02 | 319 | 325 | 315 | 319 | -0.31% | 12,117,600 | 5280億8733万 | -5.62% | 11.33 | 0.51 |
07/01 | 323 | 324 | 318 | 320 | -0.62% | 12,995,700 | 5297億4277万 | -5.6% | 11.36 | 0.51 |
06/30 | 324 | 328 | 321 | 322 | +3.21% | 12,862,500 | 5330億5366万 | -5.29% | 11.43 | 0.52 |
06/29 | 313 | 318 | 311 | 312 | -2.19% | 11,484,300 | 5164億9920万 | -8.24% | 11.08 | 0.5 |
06/26 | 324 | 325 | 317 | 319 | -0.31% | 9,621,100 | 5280億8733万 | -6.45% | 11.33 | 0.51 |