PER
2020/06/12~2020/11/09
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 |
11/09 | 331 | 331 | 318 | 325 | +0.62% | 120,300 | 95億660万 | -4.69% | - | 4.4 |
11/06 | 324 | 330 | 322 | 323 | -0.62% | 93,300 | 94億4810万 | -5.56% | - | 4.37 |
11/05 | 322 | 329 | 322 | 325 | 0% | 78,200 | 95億660万 | -5.25% | - | 4.4 |
11/04 | 322 | 329 | 319 | 325 | +2.52% | 130,300 | 95億660万 | -5.52% | - | 4.4 |
11/02 | 317 | 321 | 313 | 317 | +0.32% | 107,900 | 92億7259万 | -8.12% | - | 4.29 |
10/30 | 326 | 328 | 315 | 316 | -3.07% | 206,300 | 92億4334万 | -8.93% | - | 4.28 |
10/29 | 323 | 329 | 321 | 326 | -1.51% | 140,500 | 95億3585万 | -6.32% | - | 4.41 |
10/28 | 333 | 338 | 326 | 331 | 0% | 101,600 | 96億8211万 | -5.16% | - | 4.48 |
10/27 | 327 | 335 | 326 | 331 | -0.6% | 153,400 | 96億8211万 | -5.7% | - | 4.48 |
10/26 | 332 | 344 | 332 | 333 | 0% | 123,500 | 97億4061万 | -5.67% | - | 4.51 |
10/23 | 329 | 334 | 321 | 333 | +1.52% | 164,400 | 97億4061万 | -6.2% | - | 4.51 |
10/22 | 340 | 340 | 322 | 328 | -3.53% | 324,800 | 95億9436万 | -8.12% | - | 4.44 |
10/21 | 342 | 344 | 340 | 340 | -0.58% | 120,000 | 90億5083万 | -5.29% | - | 4.19 |
10/20 | 346 | 349 | 341 | 342 | -1.72% | 135,600 | 91億407万 | -5% | - | 4.21 |
10/19 | 344 | 351 | 343 | 348 | +0.87% | 70,800 | 92億6379万 | -3.87% | - | 4.29 |
10/16 | 350 | 352 | 344 | 345 | -1.15% | 141,100 | 91億8393万 | -4.96% | - | 4.25 |
10/15 | 358 | 358 | 347 | 349 | -3.06% | 279,300 | 92億9041万 | -4.12% | - | 4.3 |
10/14 | 358 | 364 | 358 | 360 | -0.55% | 90,700 | 95億8323万 | -1.37% | - | 4.43 |
10/13 | 364 | 364 | 358 | 362 | 0% | 72,500 | 96億3647万 | -0.82% | - | 4.46 |
10/12 | 362 | 364 | 359 | 362 | +0.28% | 57,300 | 96億3647万 | -1.09% | - | 4.46 |
10/09 | 357 | 361 | 351 | 361 | +1.12% | 157,600 | 96億985万 | -1.37% | - | 4.45 |
10/08 | 363 | 363 | 356 | 357 | -0.56% | 87,500 | 95億337万 | -2.72% | - | 4.4 |
10/07 | 363 | 366 | 356 | 359 | -1.37% | 91,800 | 95億5661万 | -2.45% | - | 4.42 |
10/06 | 356 | 365 | 355 | 364 | +2.54% | 124,000 | 96億8971万 | -1.09% | - | 4.48 |
10/05 | 353 | 359 | 350 | 355 | +1.72% | 144,200 | 94億5013万 | -3.53% | - | 4.37 |
10/02 | 367 | 367 | 348 | 349 | -1.97% | 308,400 | 92億9041万 | -5.68% | - | 4.3 |
09/30 | 352 | 363 | 352 | 356 | -0.56% | 185,000 | 94億7675万 | -4.04% | - | 4.39 |
09/29 | 350 | 360 | 348 | 358 | +3.47% | 199,400 | 95億2999万 | -3.5% | - | 4.41 |
09/28 | 356 | 357 | 343 | 346 | -2.26% | 372,400 | 92億1055万 | -6.99% | - | 4.26 |
09/25 | 349 | 362 | 347 | 354 | +2.61% | 545,000 | 94億2351万 | -5.35% | - | 4.36 |
09/24 | 359 | 361 | 345 | 345 | -5.22% | 891,900 | 91億8393万 | -8% | - | 4.25 |
09/23 | 382 | 384 | 364 | 364 | -2.67% | 2,185,900 | 95億7760万 | -3.19% | - | 4.43 |
09/18 | 459 | 459 | 373 | 374 | -1.32% | 6,811,900 | 98億4072万 | -0.53% | - | 4.55 |
09/17 | 390 | 390 | 375 | 379 | -2.82% | 102,200 | 99億7228万 | +0.53% | - | 4.61 |
09/16 | 379 | 392 | 377 | 390 | +2.9% | 158,700 | 102億6171万 | +3.45% | - | 4.75 |
09/15 | 373 | 381 | 372 | 379 | +1.07% | 77,900 | 99億7228万 | +0.8% | - | 4.61 |
09/14 | 376 | 379 | 374 | 375 | -0.53% | 55,600 | 98億6703万 | -0.27% | - | 4.57 |
09/11 | 372 | 379 | 369 | 377 | +0.8% | 88,700 | 99億1966万 | 0% | - | 4.59 |
09/10 | 372 | 375 | 369 | 374 | -0.27% | 82,500 | 98億4072万 | -0.8% | - | 4.55 |
09/09 | 369 | 376 | 369 | 375 | -0.27% | 83,200 | 98億6703万 | -0.53% | - | 4.57 |
09/08 | 366 | 377 | 363 | 376 | +2.17% | 118,800 | 98億9334万 | -0.27% | - | 4.58 |
09/07 | 372 | 372 | 363 | 368 | -1.6% | 157,900 | 96億8285万 | -2.39% | - | 4.48 |
09/04 | 371 | 376 | 369 | 374 | -0.8% | 75,900 | 98億4072万 | -0.53% | - | 4.55 |
09/03 | 376 | 378 | 370 | 377 | +1.07% | 51,500 | 99億1966万 | +0.27% | - | 4.59 |
09/02 | 380 | 380 | 370 | 373 | -2.1% | 104,500 | 98億1441万 | -0.8% | - | 4.54 |
09/01 | 370 | 381 | 368 | 381 | +2.7% | 132,900 | 100億2491万 | +1.33% | - | 4.64 |
08/31 | 371 | 376 | 367 | 371 | +1.37% | 127,100 | 97億6178万 | -1.07% | - | 4.52 |
08/28 | 399 | 401 | 361 | 366 | -2.4% | 514,400 | 96億3022万 | -2.92% | - | 4.46 |
08/27 | 389 | 391 | 372 | 375 | -2.6% | 181,600 | 98億6703万 | -1.06% | - | 4.57 |
08/26 | 371 | 395 | 371 | 385 | +3.49% | 223,300 | 101億3015万 | +1.32% | - | 4.69 |
08/25 | 372 | 375 | 369 | 372 | -0.27% | 87,400 | 97億8810万 | -2.11% | - | 4.53 |
08/24 | 383 | 383 | 368 | 373 | -1.84% | 96,500 | 98億1441万 | -2.36% | - | 4.54 |
08/21 | 383 | 383 | 376 | 380 | -0.78% | 110,400 | 99億9859万 | -1.04% | - | 4.63 |
08/20 | 385 | 392 | 381 | 383 | -1.79% | 105,100 | 100億7753万 | -0.52% | - | 4.66 |
08/19 | 371 | 390 | 371 | 390 | +4.84% | 167,800 | 102億6171万 | +1.04% | - | 4.75 |
08/18 | 370 | 373 | 364 | 372 | +1.09% | 132,100 | 97億8810万 | -3.88% | - | 4.53 |
08/17 | 381 | 383 | 366 | 368 | -3.66% | 124,700 | 96億8285万 | -5.15% | - | 4.48 |
08/14 | 375 | 386 | 375 | 382 | +0.79% | 82,100 | 100億5122万 | -2.3% | - | 4.65 |
08/13 | 383 | 384 | 379 | 379 | -1.04% | 90,400 | 99億7228万 | -3.32% | - | 4.61 |
08/12 | 381 | 384 | 375 | 383 | +0.26% | 91,300 | 100億7753万 | -2.79% | - | 4.66 |
08/11 | 373 | 384 | 373 | 382 | +1.06% | 102,800 | 100億5122万 | -3.29% | - | 4.65 |
08/07 | 371 | 378 | 364 | 378 | +0.53% | 119,600 | 99億4597万 | -4.55% | - | 4.6 |
08/06 | 393 | 393 | 373 | 376 | -3.84% | 119,300 | 98億9334万 | -5.53% | - | 4.58 |
08/05 | 382 | 391 | 374 | 391 | +2.62% | 163,900 | 102億8803万 | -2.25% | - | 4.76 |
08/04 | 366 | 381 | 366 | 381 | +3.53% | 127,600 | 100億2491万 | -5.22% | - | 4.64 |
08/03 | 344 | 373 | 344 | 368 | +6.98% | 122,600 | 96億8285万 | -9.36% | - | 4.48 |
07/31 | 360 | 369 | 340 | 344 | -6.52% | 288,100 | 90億5136万 | -16.1% | - | 4.19 |
07/30 | 376 | 376 | 366 | 368 | -0.81% | 69,700 | 96億8285万 | -11.54% | - | 4.48 |
07/29 | 372 | 376 | 368 | 371 | -0.8% | 110,300 | 97億6178万 | -11.67% | - | 4.52 |
07/28 | 375 | 380 | 369 | 374 | +0.81% | 149,700 | 98億4072万 | -12% | - | 4.55 |
07/27 | 387 | 395 | 370 | 371 | -9.95% | 535,900 | 97億6178万 | -13.52% | - | 4.52 |
07/22 | 407 | 412 | 401 | 412 | +0.49% | 51,100 | 108億4058万 | -4.85% | - | 5.02 |
07/21 | 403 | 412 | 402 | 410 | +1.74% | 71,600 | 107億8796万 | -5.96% | - | 4.99 |
07/20 | 399 | 405 | 394 | 403 | +1.26% | 67,900 | 106億377万 | -7.99% | - | 4.91 |
07/17 | 407 | 409 | 393 | 398 | -2.69% | 181,700 | 104億7221万 | -9.55% | - | 4.85 |
07/16 | 419 | 419 | 409 | 409 | -2.39% | 118,400 | 107億6164万 | -7.67% | - | 4.98 |
07/15 | 416 | 426 | 414 | 419 | +1.21% | 227,900 | 110億2476万 | -6.05% | - | 5.1 |
07/14 | 425 | 433 | 408 | 414 | 0% | 315,100 | 108億9320万 | -8% | - | 5.04 |
07/13 | 408 | 415 | 401 | 414 | +2.73% | 66,300 | 108億9320万 | -8.81% | - | 5.04 |
07/10 | 406 | 417 | 403 | 403 | -1.95% | 105,900 | 106億377万 | -11.82% | - | 4.91 |
07/09 | 427 | 427 | 406 | 411 | -4.42% | 241,400 | 108億1427万 | -10.85% | - | 5 |
07/08 | 416 | 435 | 416 | 430 | +2.14% | 78,500 | 113億1420万 | -7.53% | - | 5.24 |
07/07 | 429 | 429 | 412 | 421 | -0.24% | 130,900 | 110億7739万 | -9.66% | - | 5.13 |
07/06 | 414 | 425 | 410 | 422 | +1.93% | 124,800 | 111億370万 | -9.83% | - | 5.14 |
07/03 | 402 | 420 | 402 | 414 | +2.48% | 94,000 | 108億9320万 | -11.91% | - | 5.04 |
07/02 | 422 | 426 | 399 | 404 | -4.04% | 298,500 | 106億3008万 | -14.41% | - | 4.92 |
07/01 | 444 | 444 | 421 | 421 | -3.44% | 153,600 | 110億7739万 | -11.18% | - | 5.13 |
06/30 | 444 | 452 | 424 | 436 | -0.91% | 169,900 | 114億7207万 | -8.4% | - | 5.31 |
06/29 | 452 | 459 | 437 | 440 | -4.56% | 200,900 | 115億7732万 | -7.56% | - | 5.36 |
06/26 | 481 | 485 | 458 | 461 | -3.56% | 193,500 | 121億2987万 | -3.56% | - | 5.61 |
06/25 | 481 | 490 | 477 | 478 | -1.44% | 130,800 | 125億7718万 | +0.21% | - | 5.82 |
06/24 | 484 | 488 | 475 | 485 | +0.62% | 278,200 | 127億6136万 | +2.11% | - | 5.9 |
06/23 | 492 | 497 | 474 | 482 | -1.23% | 206,600 | 126億8243万 | +1.9% | - | 5.87 |
06/22 | 480 | 493 | 480 | 488 | +0.83% | 156,700 | 128億4030万 | +3.83% | - | 5.94 |
06/19 | 470 | 487 | 468 | 484 | +2.76% | 206,600 | 127億3505万 | +3.42% | - | 5.89 |
06/18 | 475 | 485 | 464 | 471 | -1.67% | 179,600 | 123億9299万 | +1.51% | - | 5.73 |
06/17 | 471 | 480 | 466 | 479 | +1.48% | 167,500 | 126億349万 | +3.9% | - | 5.83 |
06/16 | 467 | 479 | 458 | 472 | +6.55% | 213,100 | 124億1931万 | +2.83% | - | 5.75 |
06/15 | 472 | 479 | 438 | 443 | -5.94% | 334,800 | 116億5626万 | -3.06% | - | 5.39 |
06/12 | 450 | 483 | 450 | 471 | -3.29% | 368,400 | 123億9299万 | +3.52% | - | 5.73 |