PER
2020/05/07~2020/09/30
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 |
09/30 | 2,094 | 2,114 | 2,063 | 2,088 | -0.24% | 133,800 | 302億1607万 | +0.34% | - | 15.13 |
09/29 | 2,020 | 2,094 | 2,020 | 2,093 | +3.56% | 150,600 | 302億8843万 | +0.34% | - | 15.17 |
09/28 | 2,044 | 2,073 | 2,004 | 2,021 | -1.61% | 214,000 | 292億4649万 | -3.39% | - | 14.64 |
09/25 | 2,041 | 2,084 | 2,032 | 2,054 | -0.58% | 159,300 | 297億2405万 | -2.19% | - | 14.88 |
09/24 | 2,154 | 2,155 | 2,047 | 2,066 | -4.75% | 357,300 | 298億9770万 | -2.04% | - | 14.97 |
09/23 | 2,123 | 2,172 | 2,112 | 2,169 | +0.18% | 186,800 | 313億8824万 | +2.55% | - | 15.72 |
09/18 | 2,150 | 2,165 | 2,126 | 2,165 | +0.23% | 149,900 | 313億3036万 | +2.36% | - | 15.69 |
09/17 | 2,182 | 2,184 | 2,112 | 2,160 | -0.6% | 302,100 | 312億5800万 | +2.03% | - | 15.65 |
09/16 | 2,090 | 2,173 | 2,078 | 2,173 | +3.97% | 300,600 | 314億4613万 | +2.45% | - | 15.75 |
09/15 | 2,076 | 2,099 | 2,052 | 2,090 | +0.67% | 124,700 | 302億4501万 | -1.46% | - | 15.14 |
09/14 | 2,088 | 2,101 | 2,057 | 2,076 | +0.39% | 181,800 | 300億4241万 | -2.26% | - | 15.04 |
09/11 | 2,041 | 2,072 | 1,991 | 2,068 | +2.83% | 238,900 | 299億2664万 | -2.64% | - | 14.98 |
09/10 | 2,045 | 2,061 | 1,998 | 2,011 | -1.42% | 159,800 | 291億178万 | -5.28% | - | 14.57 |
09/09 | 2,000 | 2,046 | 1,998 | 2,040 | -0.34% | 150,300 | 295億2145万 | -4.27% | - | 14.78 |
09/08 | 1,994 | 2,055 | 1,971 | 2,047 | +2.66% | 249,400 | 296億2275万 | -4.08% | - | 14.83 |
09/07 | 2,030 | 2,041 | 1,961 | 1,994 | -1.43% | 304,900 | 288億5577万 | -6.65% | - | 14.45 |
09/04 | 2,027 | 2,061 | 2,011 | 2,023 | -2.27% | 281,500 | 292億7543万 | -5.33% | - | 14.66 |
09/03 | 2,056 | 2,113 | 2,035 | 2,070 | +0.93% | 248,100 | 299億5559万 | -3.27% | - | 15 |
09/02 | 2,080 | 2,118 | 2,031 | 2,051 | -0.49% | 224,400 | 296億8063万 | -4.2% | - | 14.86 |
09/01 | 2,053 | 2,078 | 2,029 | 2,061 | +0.54% | 163,100 | 298億2534万 | -3.92% | - | 14.93 |
08/31 | 2,020 | 2,094 | 2,020 | 2,050 | +2.09% | 219,500 | 296億6616万 | -4.65% | - | 14.85 |
08/28 | 2,090 | 2,098 | 1,990 | 2,008 | -4.29% | 545,400 | 290億5837万 | -7.12% | - | 14.55 |
08/27 | 2,200 | 2,212 | 2,087 | 2,098 | -4.46% | 395,400 | 303億6078万 | -3.54% | - | 15.2 |
08/26 | 2,190 | 2,233 | 2,163 | 2,196 | +1.48% | 274,400 | 317億7897万 | +0.6% | - | 15.91 |
08/25 | 2,186 | 2,205 | 2,141 | 2,164 | -1.32% | 280,800 | 313億1589万 | -1.1% | - | 15.68 |
08/24 | 2,263 | 2,273 | 2,158 | 2,193 | -3.09% | 409,400 | 317億924万 | -0.18% | - | 15.87 |
08/21 | 2,229 | 2,280 | 2,205 | 2,263 | +2.35% | 291,300 | 327億2139万 | +2.35% | - | 16.37 |
08/20 | 2,282 | 2,290 | 2,185 | 2,211 | -3.15% | 394,800 | 319億6951万 | -0.45% | - | 16 |
08/19 | 2,215 | 2,283 | 2,183 | 2,283 | +3.16% | 324,100 | 330億1058万 | +2.15% | - | 16.52 |
08/18 | 2,160 | 2,224 | 2,130 | 2,213 | +2.5% | 272,300 | 319億9843万 | -1.51% | - | 16.01 |
08/17 | 2,246 | 2,271 | 2,140 | 2,159 | -3.18% | 421,600 | 312億1762万 | -4.6% | - | 15.62 |
08/14 | 2,263 | 2,329 | 2,207 | 2,230 | -1.33% | 547,100 | 322億4423万 | -2.66% | - | 16.13 |
08/13 | 2,186 | 2,283 | 2,163 | 2,260 | +4.48% | 519,600 | 326億7801万 | -2.46% | - | 16.35 |
08/12 | 2,151 | 2,200 | 2,118 | 2,163 | -0.32% | 444,200 | 312億7546万 | -7.6% | - | 15.65 |
08/11 | 2,110 | 2,215 | 2,053 | 2,170 | +5.03% | 647,200 | 313億7668万 | -8.79% | - | 15.7 |
08/07 | 2,019 | 2,085 | 2,010 | 2,066 | +1.22% | 440,600 | 298億7291万 | -14.31% | - | 14.95 |
08/06 | 2,226 | 2,235 | 2,033 | 2,041 | -7.69% | 951,000 | 295億1143万 | -16.86% | - | 14.77 |
08/05 | 2,131 | 2,235 | 2,113 | 2,211 | +3.66% | 631,900 | 319億6951万 | -11.56% | - | 16 |
08/04 | 2,086 | 2,172 | 2,076 | 2,133 | +2.25% | 573,200 | 308億4168万 | -16.16% | - | 15.43 |
08/03 | 2,015 | 2,096 | 2,001 | 2,086 | +3.01% | 419,000 | 301億6209万 | -19.49% | - | 15.09 |
07/31 | 2,076 | 2,141 | 2,015 | 2,025 | -3.89% | 755,500 | 292億8008万 | -23.38% | - | 14.65 |
07/30 | 2,076 | 2,132 | 2,018 | 2,107 | +1.01% | 708,600 | 304億6574万 | -21.96% | - | 15.24 |
07/29 | 2,154 | 2,172 | 2,063 | 2,086 | -3.2% | 570,200 | 301億6209万 | -24.12% | - | 15.09 |
07/28 | 2,175 | 2,231 | 2,115 | 2,155 | -1.19% | 562,000 | 311億5979万 | -23.39% | - | 15.59 |
07/27 | 2,326 | 2,330 | 2,176 | 2,181 | -6.95% | 848,200 | 315億3573万 | -23.39% | - | 15.78 |
07/22 | 2,330 | 2,360 | 2,245 | 2,344 | +0.3% | 491,900 | 338億9259万 | -18.04% | - | 16.96 |
07/21 | 2,303 | 2,365 | 2,282 | 2,337 | +1.56% | 590,100 | 337億6100万 | -18.6% | - | 16.89 |
07/20 | 2,308 | 2,350 | 2,230 | 2,301 | -0.73% | 763,400 | 332億4093万 | -19.83% | - | 16.63 |
07/17 | 2,390 | 2,431 | 2,280 | 2,318 | -3.38% | 994,600 | 334億8652万 | -18.78% | - | 16.76 |
07/16 | 2,548 | 2,550 | 2,396 | 2,399 | -5.1% | 1,018,400 | 346億5667万 | -15.68% | - | 17.34 |
07/15 | 2,542 | 2,568 | 2,465 | 2,528 | +0.2% | 669,500 | 362億3711万 | -10.8% | - | 18.13 |
07/14 | 2,560 | 2,666 | 2,481 | 2,523 | -1.06% | 1,064,200 | 361億6543万 | -10.69% | - | 18.1 |
07/13 | 2,583 | 2,592 | 2,476 | 2,550 | -1.28% | 753,900 | 365億5246万 | -9.25% | - | 18.29 |
07/10 | 2,620 | 2,707 | 2,525 | 2,583 | -1.41% | 1,175,400 | 370億2549万 | -7.42% | - | 18.53 |
07/09 | 2,855 | 2,881 | 2,611 | 2,620 | -8.55% | 1,747,400 | 375億5586万 | -5.28% | - | 18.79 |
07/08 | 2,886 | 2,939 | 2,793 | 2,865 | -0.24% | 1,036,900 | 410億6776万 | +4.41% | - | 20.55 |
07/07 | 2,762 | 2,906 | 2,760 | 2,872 | +0.35% | 1,259,900 | 411億6810万 | +6.49% | - | 20.6 |
07/06 | 3,025 | 3,040 | 2,806 | 2,862 | -7.97% | 1,713,200 | 410億2476万 | +8% | - | 20.53 |
07/03 | 2,911 | 3,160 | 2,911 | 3,110 | +4.71% | 806,600 | 445億7967万 | +19.52% | - | 22.31 |
07/02 | 3,205 | 3,235 | 2,922 | 2,970 | -6.46% | 1,404,900 | 425億7287万 | +16.79% | - | 21.3 |
07/01 | 3,190 | 3,275 | 3,120 | 3,175 | +0.16% | 576,900 | 455億1140万 | +27.46% | - | 22.77 |
06/30 | 3,350 | 3,365 | 2,900 | 3,170 | -4.23% | 1,157,500 | 454億3973万 | +30.29% | - | 22.74 |
06/29 | 3,235 | 3,370 | 3,225 | 3,310 | +0.15% | 680,200 | 474億4653万 | +39.72% | - | 23.74 |
06/26 | 3,430 | 3,430 | 3,300 | 3,305 | -2.36% | 756,600 | 473億7486万 | +43.63% | - | 23.7 |
06/25 | 3,365 | 3,530 | 3,250 | 3,385 | -1.46% | 2,301,300 | 485億2160万 | +51.45% | - | 24.28 |
06/24 | 3,335 | 3,690 | 3,255 | 3,435 | +3.15% | 3,722,700 | 492億3832万 | +58.73% | - | 24.64 |
06/23 | 3,750 | 3,820 | 3,305 | 3,330 | -10% | 5,680,200 | 477億3321万 | +59.33% | - | 23.88 |
06/22 | 2,964 | 3,700 | 2,961 | 3,700 | +23.33% | 9,481,100 | 530億3691万 | +83.26% | - | 26.54 |
06/19 | 2,519 | 3,000 | 2,513 | 3,000 | +20% | 1,919,600 | 430億290万 | +55.52% | - | 21.52 |
06/18 | 2,605 | 2,623 | 2,468 | 2,500 | -4.4% | 1,747,700 | 358億3575万 | +34.05% | - | 17.93 |
06/17 | 2,617 | 2,800 | 2,517 | 2,615 | +12.86% | 8,426,200 | 374億8419万 | +43.6% | - | 18.76 |
06/16 | 2,317 | 2,317 | 2,317 | 2,317 | +20.87% | 47,500 | 332億1257万 | +30.61% | - | 16.62 |
06/15 | 2,077 | 2,184 | 1,900 | 1,917 | -7.66% | 1,107,000 | 274億7885万 | +10.36% | - | 13.75 |
06/12 | 1,982 | 2,114 | 1,956 | 2,076 | -2.31% | 1,511,400 | 297億5800万 | +20.98% | - | 14.89 |
06/11 | 2,263 | 2,298 | 2,100 | 2,125 | -7.77% | 2,075,300 | 304億6038万 | +25.81% | - | 15.24 |
06/10 | 2,074 | 2,450 | 2,040 | 2,304 | +7.26% | 3,766,500 | 330億2622万 | +38.71% | - | 16.52 |
06/09 | 2,050 | 2,177 | 2,007 | 2,148 | +4.93% | 1,883,100 | 307億9007万 | +32.27% | - | 15.41 |
06/08 | 2,099 | 2,100 | 2,003 | 2,047 | +3.07% | 1,396,300 | 293億4231万 | +28.58% | - | 14.68 |
06/05 | 2,018 | 2,160 | 1,967 | 1,986 | -4.79% | 4,637,900 | 284億6791万 | +26.9% | - | 14.24 |
06/04 | 1,992 | 2,086 | 1,941 | 2,086 | +23.72% | 5,838,600 | 299億134万 | +35.63% | - | 14.96 |
06/03 | 1,700 | 1,702 | 1,633 | 1,686 | -0.24% | 440,700 | 241億6762万 | +11.95% | - | 12.09 |
06/02 | 1,675 | 1,744 | 1,657 | 1,690 | +1.81% | 710,700 | 242億2496万 | +13.27% | - | 12.12 |
06/01 | 1,650 | 1,673 | 1,611 | 1,660 | +0.73% | 400,600 | 237億9493万 | +12.54% | - | 11.91 |
05/29 | 1,650 | 1,681 | 1,626 | 1,648 | -0.12% | 441,600 | 236億2292万 | +12.72% | - | 11.82 |
05/28 | 1,700 | 1,721 | 1,604 | 1,650 | -5.17% | 1,336,900 | 236億5159万 | +13.71% | - | 11.83 |
05/27 | 1,647 | 1,889 | 1,630 | 1,740 | +11.04% | 6,046,500 | 249億4168万 | +21% | - | 12.48 |
05/26 | 1,611 | 1,612 | 1,542 | 1,567 | -2.91% | 464,400 | 224億6184万 | +10.12% | - | 11.24 |
05/25 | 1,662 | 1,673 | 1,606 | 1,614 | -2.18% | 391,800 | 231億3556万 | +14.06% | - | 11.58 |
05/22 | 1,591 | 1,650 | 1,586 | 1,650 | +3.13% | 513,600 | 236億5159万 | +17.35% | - | 11.83 |
05/21 | 1,659 | 1,737 | 1,600 | 1,600 | +0.63% | 1,243,700 | 229億3488万 | +14.86% | - | 11.48 |
05/20 | 1,566 | 1,599 | 1,520 | 1,590 | +2.58% | 685,200 | 227億9153万 | +15.05% | - | 11.4 |
05/19 | 1,490 | 1,594 | 1,451 | 1,550 | +5.95% | 742,500 | 222億1816万 | +12.97% | - | 11.12 |
05/18 | 1,415 | 1,469 | 1,397 | 1,463 | +4.5% | 278,700 | 209億7108万 | +7.49% | - | 10.49 |
05/15 | 1,420 | 1,430 | 1,360 | 1,400 | -0.28% | 269,600 | 200億6802万 | +3.47% | - | 10.04 |
05/14 | 1,433 | 1,476 | 1,392 | 1,404 | -1.68% | 323,800 | 201億2535万 | +4.39% | - | 10.07 |
05/13 | 1,408 | 1,448 | 1,394 | 1,428 | +1.42% | 305,800 | 204億6938万 | +6.89% | - | 10.24 |
05/12 | 1,380 | 1,533 | 1,370 | 1,408 | +2.77% | 850,900 | 201億8269万 | +5.94% | - | 10.1 |
05/11 | 1,381 | 1,400 | 1,330 | 1,370 | -2.7% | 353,400 | 196億3799万 | +3.55% | - | 9.83 |
05/08 | 1,451 | 1,452 | 1,376 | 1,408 | -1.19% | 372,900 | 201億8269万 | +6.67% | - | 10.1 |
05/07 | 1,351 | 1,447 | 1,351 | 1,425 | +3.41% | 391,500 | 204億2637万 | +8.28% | - | 10.22 |