PER
2020/07/29~2020/12/23
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 |
12/23 | 276 | 282 | 275 | 275 | -1.08% | 209,200 | 80億4405万 | -11.29% | - | 3.72 |
12/22 | 284 | 286 | 278 | 278 | -3.47% | 213,900 | 81億3180万 | -10.9% | - | 3.76 |
12/21 | 290 | 292 | 285 | 288 | -1.37% | 161,400 | 84億2431万 | -8.28% | - | 3.9 |
12/18 | 290 | 295 | 286 | 292 | +0.34% | 173,600 | 85億4132万 | -7.3% | - | 3.95 |
12/17 | 296 | 297 | 290 | 291 | -1.02% | 211,800 | 85億1207万 | -8.2% | - | 3.94 |
12/16 | 299 | 300 | 292 | 294 | -1.67% | 177,400 | 85億9982万 | -7.55% | - | 3.98 |
12/15 | 301 | 303 | 298 | 299 | -0.99% | 64,400 | 87億4607万 | -6.27% | - | 4.05 |
12/14 | 299 | 307 | 297 | 302 | +1.68% | 132,000 | 88億3383万 | -5.63% | - | 4.09 |
12/11 | 292 | 298 | 292 | 297 | +0.34% | 142,300 | 86億8757万 | -7.48% | - | 4.02 |
12/10 | 297 | 301 | 296 | 296 | -1.33% | 84,000 | 86億5832万 | -8.07% | - | 4.01 |
12/09 | 304 | 305 | 295 | 300 | -2.6% | 270,000 | 87億7533万 | -7.41% | - | 4.06 |
12/08 | 311 | 312 | 303 | 308 | -1.28% | 177,900 | 90億933万 | -4.94% | - | 4.17 |
12/07 | 320 | 321 | 312 | 312 | -2.19% | 207,200 | 91億2634万 | -4% | - | 4.22 |
12/04 | 321 | 324 | 318 | 319 | -0.62% | 98,500 | 93億3110万 | -1.85% | - | 4.32 |
12/03 | 324 | 326 | 320 | 321 | -1.23% | 105,600 | 93億8960万 | -1.53% | - | 4.34 |
12/02 | 321 | 327 | 321 | 325 | +0.31% | 71,800 | 95億660万 | -0.31% | - | 4.4 |
12/01 | 324 | 327 | 320 | 324 | -1.22% | 151,800 | 94億7735万 | -0.61% | - | 4.39 |
11/30 | 331 | 334 | 328 | 328 | -0.91% | 57,000 | 95億9436万 | +0.31% | - | 4.44 |
11/27 | 327 | 333 | 327 | 331 | +0.61% | 132,600 | 96億8211万 | +1.22% | - | 4.48 |
11/26 | 331 | 331 | 328 | 329 | 0% | 55,800 | 96億2361万 | +0.61% | - | 4.45 |
11/25 | 332 | 335 | 327 | 329 | -1.5% | 108,300 | 96億2361万 | +0.3% | - | 4.45 |
11/24 | 327 | 339 | 326 | 334 | +2.14% | 183,200 | 97億6986万 | +1.83% | - | 4.52 |
11/20 | 326 | 327 | 323 | 327 | +0.31% | 58,700 | 95億6510万 | -0.61% | - | 4.43 |
11/19 | 327 | 327 | 321 | 326 | -0.31% | 73,100 | 95億3585万 | -1.21% | - | 4.41 |
11/18 | 322 | 330 | 320 | 327 | +1.55% | 100,800 | 95億6510万 | -1.21% | - | 4.43 |
11/17 | 328 | 328 | 321 | 322 | -0.92% | 69,000 | 94億1885万 | -3.01% | - | 4.36 |
11/16 | 324 | 329 | 322 | 325 | -0.31% | 82,100 | 95億660万 | -2.69% | - | 4.4 |
11/13 | 321 | 328 | 321 | 326 | -0.61% | 79,800 | 95億3585万 | -2.69% | - | 4.41 |
11/12 | 326 | 331 | 324 | 328 | +0.31% | 77,900 | 95億9436万 | -2.67% | - | 4.44 |
11/11 | 323 | 329 | 322 | 327 | +1.24% | 78,500 | 95億6510万 | -3.25% | - | 4.43 |
11/10 | 328 | 328 | 322 | 323 | -0.62% | 76,100 | 94億4810万 | -4.72% | - | 4.37 |
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 |