PER
2020/06/23~2020/11/18
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 |
11/18 | 1,748 | 1,754 | 1,723 | 1,727 | -1.54% | 80,200 | 834億6278万 | +2.07% | - | 0.45 |
11/17 | 1,744 | 1,760 | 1,722 | 1,754 | +1.74% | 109,200 | 847億6765万 | +3.79% | - | 0.46 |
11/16 | 1,696 | 1,734 | 1,684 | 1,724 | +4.11% | 147,100 | 833億1780万 | +2.19% | - | 0.45 |
11/13 | 1,675 | 1,693 | 1,654 | 1,656 | -3.1% | 76,800 | 800億3148万 | -1.78% | - | 0.44 |
11/12 | 1,695 | 1,732 | 1,683 | 1,709 | -1.04% | 133,400 | 825億9288万 | +1.24% | - | 0.45 |
11/11 | 1,710 | 1,789 | 1,694 | 1,727 | +3.29% | 213,000 | 834億6278万 | +2.31% | - | 0.45 |
11/10 | 1,654 | 1,691 | 1,643 | 1,672 | +5.03% | 256,900 | 808億473万 | -0.95% | - | 0.44 |
11/09 | 1,637 | 1,637 | 1,532 | 1,592 | -2.75% | 268,700 | 769億3848万 | -5.8% | - | 0.42 |
11/06 | 1,580 | 1,641 | 1,525 | 1,637 | -1.86% | 396,200 | 791億1325万 | -3.42% | - | 0.43 |
11/05 | 1,686 | 1,695 | 1,642 | 1,668 | -1.24% | 169,400 | 806億1142万 | -1.77% | - | 0.44 |
11/04 | 1,719 | 1,731 | 1,688 | 1,689 | -1.17% | 108,800 | 816億2631万 | -0.88% | - | 0.44 |
11/02 | 1,671 | 1,722 | 1,671 | 1,709 | +3.89% | 113,100 | 825億9288万 | -0.06% | - | 0.45 |
10/30 | 1,667 | 1,677 | 1,631 | 1,645 | -1.67% | 96,700 | 794億9987万 | -3.97% | - | 0.43 |
10/29 | 1,663 | 1,688 | 1,642 | 1,673 | -1.36% | 77,400 | 808億5306万 | -2.68% | - | 0.44 |
10/28 | 1,732 | 1,740 | 1,677 | 1,696 | -3.31% | 102,500 | 819億6461万 | -1.8% | - | 0.45 |
10/27 | 1,743 | 1,760 | 1,717 | 1,754 | -0.51% | 90,000 | 847億6765万 | +1.04% | - | 0.46 |
10/26 | 1,759 | 1,770 | 1,745 | 1,763 | +0.17% | 68,500 | 852億260万 | +1.21% | - | 0.46 |
10/23 | 1,753 | 1,786 | 1,747 | 1,760 | +0.28% | 66,400 | 850億5761万 | +0.57% | - | 0.46 |
10/22 | 1,750 | 1,778 | 1,735 | 1,755 | +0.69% | 140,300 | 848億1597万 | -0.23% | - | 0.46 |
10/21 | 1,706 | 1,757 | 1,705 | 1,743 | +1.63% | 143,500 | 842億3604万 | -1.58% | - | 0.46 |
10/20 | 1,701 | 1,764 | 1,700 | 1,715 | +3.25% | 320,300 | 828億8285万 | -3.81% | - | 0.45 |
10/19 | 1,625 | 1,661 | 1,625 | 1,661 | +2.78% | 80,600 | 802億7312万 | -7.57% | - | 0.44 |
10/16 | 1,618 | 1,634 | 1,611 | 1,616 | -0.68% | 67,400 | 780億9835万 | -10.82% | - | 0.43 |
10/15 | 1,620 | 1,637 | 1,608 | 1,627 | -0.31% | 95,400 | 786億2997万 | -11.04% | - | 0.43 |
10/14 | 1,656 | 1,656 | 1,623 | 1,632 | -2.1% | 91,700 | 788億7161万 | -11.59% | - | 0.43 |
10/13 | 1,679 | 1,679 | 1,660 | 1,667 | -0.71% | 90,500 | 805億6309万 | -10.33% | - | 0.44 |
10/12 | 1,706 | 1,706 | 1,651 | 1,679 | -1.41% | 133,200 | 811億4303万 | -10.21% | - | 0.44 |
10/09 | 1,695 | 1,716 | 1,671 | 1,703 | -0.29% | 103,700 | 823億291万 | -9.46% | - | 0.45 |
10/08 | 1,710 | 1,719 | 1,682 | 1,708 | -0.12% | 98,100 | 825億4455万 | -9.68% | - | 0.45 |
10/07 | 1,691 | 1,714 | 1,664 | 1,710 | -1.1% | 136,800 | 826億4121万 | -10% | - | 0.45 |
10/06 | 1,739 | 1,751 | 1,714 | 1,729 | +0.06% | 79,000 | 835億5944万 | -9.48% | - | 0.46 |
10/05 | 1,741 | 1,763 | 1,710 | 1,728 | +1.59% | 82,100 | 835億1111万 | -10% | - | 0.46 |
10/02 | 1,734 | 1,744 | 1,697 | 1,701 | -1.56% | 92,500 | 822億625万 | -11.87% | - | 0.45 |
09/30 | 1,800 | 1,807 | 1,727 | 1,728 | -4.69% | 127,800 | 835億1111万 | -10.88% | - | 0.46 |
09/29 | 1,822 | 1,826 | 1,782 | 1,813 | -0.66% | 111,100 | 876億1901万 | -6.83% | - | 0.48 |
09/28 | 1,825 | 1,840 | 1,791 | 1,825 | +1.28% | 116,600 | 881億9895万 | -6.41% | - | 0.48 |
09/25 | 1,823 | 1,837 | 1,786 | 1,802 | +0.22% | 93,900 | 870億8740万 | -7.73% | - | 0.47 |
09/24 | 1,843 | 1,843 | 1,782 | 1,798 | -3.28% | 122,800 | 868億9409万 | -8.17% | - | 0.47 |
09/23 | 1,900 | 1,900 | 1,848 | 1,859 | -3.58% | 108,000 | 898億4211万 | -5.3% | - | 0.49 |
09/18 | 1,922 | 1,954 | 1,914 | 1,928 | +0.89% | 106,700 | 931億7675万 | -1.93% | - | 0.51 |
09/17 | 1,956 | 1,972 | 1,907 | 1,911 | -1.65% | 92,600 | 923億5517万 | -2.85% | - | 0.5 |
09/16 | 1,998 | 1,998 | 1,936 | 1,943 | -2.56% | 115,500 | 939億167万 | -1.42% | - | 0.51 |
09/15 | 2,032 | 2,047 | 1,983 | 1,994 | -3.02% | 165,100 | 963億6641万 | +1.01% | - | 0.53 |
09/14 | 2,060 | 2,105 | 2,037 | 2,056 | +0.34% | 86,100 | 993億6276万 | +4.26% | - | 0.54 |
09/11 | 2,080 | 2,083 | 2,040 | 2,049 | -0.58% | 60,300 | 990億2446万 | +4.33% | - | 0.54 |
09/10 | 2,055 | 2,084 | 2,054 | 2,061 | +0.98% | 74,100 | 996億440万 | +5.37% | - | 0.54 |
09/09 | 2,000 | 2,049 | 1,986 | 2,041 | +0.34% | 80,900 | 986億3784万 | +4.72% | - | 0.54 |
09/08 | 2,054 | 2,087 | 2,015 | 2,034 | -1.17% | 83,900 | 982億9954万 | +4.74% | - | 0.54 |
09/07 | 1,979 | 2,076 | 1,977 | 2,058 | +5.05% | 187,700 | 994億5942万 | +6.36% | - | 0.54 |
09/04 | 1,912 | 1,964 | 1,912 | 1,959 | +1.5% | 98,600 | 946億7493万 | +1.93% | - | 0.52 |
09/03 | 1,980 | 1,995 | 1,930 | 1,930 | -1.98% | 80,300 | 932億7341万 | +0.68% | - | 0.51 |
09/02 | 1,950 | 1,970 | 1,922 | 1,969 | +1.49% | 73,100 | 951億5821万 | +2.87% | - | 0.52 |
09/01 | 1,930 | 1,967 | 1,921 | 1,940 | -0.05% | 74,200 | 937億5669万 | +1.52% | - | 0.51 |
08/31 | 1,954 | 1,992 | 1,934 | 1,941 | -0.61% | 93,800 | 938億502万 | +1.73% | - | 0.51 |
08/28 | 1,980 | 2,019 | 1,939 | 1,953 | -0.86% | 68,300 | 943億8496万 | +2.47% | - | 0.51 |
08/27 | 1,971 | 1,980 | 1,947 | 1,970 | -0.61% | 51,200 | 952億654万 | +3.58% | - | 0.52 |
08/26 | 1,932 | 1,982 | 1,920 | 1,982 | +2.32% | 70,700 | 957億8647万 | +4.32% | - | 0.52 |
08/25 | 1,920 | 1,937 | 1,905 | 1,937 | +2.43% | 49,900 | 936億1170万 | +2.11% | - | 0.51 |
08/24 | 1,904 | 1,904 | 1,876 | 1,891 | -1.1% | 42,600 | 913億8861万 | -0.32% | - | 0.5 |
08/21 | 1,913 | 1,951 | 1,912 | 1,912 | +0.53% | 64,600 | 924億350万 | +0.68% | - | 0.5 |
08/20 | 1,905 | 1,919 | 1,890 | 1,902 | -1.3% | 80,500 | 919億2022万 | +0.11% | - | 0.5 |
08/19 | 1,964 | 1,964 | 1,906 | 1,927 | +0.16% | 80,300 | 931億2842万 | +1.47% | - | 0.51 |
08/18 | 1,954 | 1,964 | 1,900 | 1,924 | -0.31% | 86,300 | 929億8344万 | +1.53% | - | 0.51 |
08/17 | 1,966 | 1,966 | 1,910 | 1,930 | -1.93% | 45,600 | 932億7341万 | +1.95% | - | 0.51 |
08/14 | 2,009 | 2,010 | 1,963 | 1,968 | -1.65% | 66,400 | 951億988万 | +4.07% | - | 0.52 |
08/13 | 2,068 | 2,068 | 1,991 | 2,001 | -0.84% | 86,300 | 967億471万 | +5.93% | - | 0.53 |
08/12 | 1,970 | 2,053 | 1,970 | 2,018 | +3.38% | 157,300 | 975億2629万 | +7.06% | - | 0.53 |
08/11 | 1,874 | 1,957 | 1,874 | 1,952 | +5.46% | 103,300 | 943億3663万 | +3.89% | - | 0.51 |
08/07 | 1,801 | 1,856 | 1,785 | 1,851 | +0.54% | 79,200 | 894億5548万 | -1.28% | - | 0.49 |
08/06 | 1,935 | 1,935 | 1,833 | 1,841 | -3.16% | 89,000 | 889億7220万 | -1.92% | - | 0.48 |
08/05 | 1,856 | 1,923 | 1,830 | 1,901 | +1.77% | 72,300 | 918億7189万 | +1.12% | - | 0.5 |
08/04 | 1,835 | 1,885 | 1,834 | 1,868 | +1.58% | 40,400 | 902億7706万 | -0.69% | - | 0.49 |
08/03 | 1,758 | 1,851 | 1,758 | 1,839 | +4.79% | 85,400 | 888億7554万 | -2.44% | - | 0.48 |
07/31 | 1,806 | 1,818 | 1,755 | 1,755 | -3.25% | 110,300 | 848億1597万 | -7.09% | - | 0.46 |
07/30 | 1,863 | 1,868 | 1,812 | 1,814 | -2.32% | 74,200 | 876億6734万 | -4.43% | - | 0.48 |
07/29 | 1,878 | 1,878 | 1,822 | 1,857 | -1.8% | 88,800 | 897億4545万 | -2.57% | - | 0.49 |
07/28 | 1,888 | 1,911 | 1,877 | 1,891 | +0.69% | 62,000 | 913億8861万 | -1.1% | - | 0.5 |
07/27 | 1,825 | 1,880 | 1,801 | 1,878 | -0.27% | 102,500 | 907億6034万 | -1.93% | - | 0.49 |
07/22 | 1,845 | 1,896 | 1,837 | 1,883 | +1.95% | 106,700 | 910億198万 | -1.93% | - | 0.5 |
07/21 | 1,908 | 1,908 | 1,839 | 1,847 | -4.2% | 238,200 | 892億6217万 | -4% | - | 0.49 |
07/20 | 1,918 | 1,932 | 1,892 | 1,928 | +0.52% | 47,800 | 931億7675万 | -0.21% | - | 0.51 |
07/17 | 1,937 | 1,938 | 1,899 | 1,918 | -0.42% | 39,500 | 926億9347万 | -0.57% | - | 0.51 |
07/16 | 1,926 | 1,944 | 1,908 | 1,926 | -1.43% | 97,600 | 930億8009万 | -0.26% | - | 0.51 |
07/15 | 1,938 | 1,995 | 1,927 | 1,954 | +2.04% | 67,000 | 944億3328万 | +0.98% | - | 0.51 |
07/14 | 1,878 | 1,915 | 1,870 | 1,915 | +1.54% | 45,900 | 925億4848万 | -1.34% | - | 0.5 |
07/13 | 1,867 | 1,898 | 1,847 | 1,886 | +3.4% | 67,300 | 911億4697万 | -3.13% | - | 0.5 |
07/10 | 1,860 | 1,860 | 1,823 | 1,824 | -2.77% | 83,200 | 881億5062万 | -6.8% | - | 0.48 |
07/09 | 1,882 | 1,891 | 1,850 | 1,876 | -0.32% | 60,500 | 906億6369万 | -4.58% | - | 0.49 |
07/08 | 1,910 | 1,939 | 1,880 | 1,882 | -2.03% | 54,000 | 909億5365万 | -4.56% | - | 0.5 |
07/07 | 1,920 | 1,922 | 1,873 | 1,921 | +0.58% | 85,900 | 928億3845万 | -2.98% | - | 0.51 |
07/06 | 1,851 | 1,910 | 1,841 | 1,910 | +3.35% | 68,400 | 923億684万 | -3.73% | - | 0.5 |
07/03 | 1,878 | 1,882 | 1,807 | 1,848 | -0.96% | 81,100 | 893億1050万 | -6.95% | - | 0.49 |
07/02 | 1,887 | 1,887 | 1,816 | 1,866 | -1.11% | 270,000 | 901億8040万 | -6.33% | - | 0.49 |
07/01 | 1,941 | 1,944 | 1,887 | 1,887 | -2.13% | 108,900 | 911億9530万 | -5.74% | - | 0.5 |
06/30 | 1,963 | 1,972 | 1,923 | 1,928 | +0.26% | 153,300 | 931億7675万 | -4.17% | - | 0.51 |
06/29 | 1,925 | 1,955 | 1,917 | 1,923 | -2.48% | 90,400 | 929億3511万 | -4.75% | - | 0.51 |
06/26 | 1,966 | 1,998 | 1,965 | 1,972 | +1.49% | 118,500 | 953億319万 | -2.67% | - | 0.52 |
06/25 | 1,955 | 1,955 | 1,915 | 1,943 | -0.92% | 87,700 | 939億167万 | -4.19% | - | 0.51 |
06/24 | 2,000 | 2,021 | 1,948 | 1,961 | -3.49% | 74,300 | 947億7158万 | -3.54% | - | 0.52 |
06/23 | 1,982 | 2,042 | 1,982 | 2,032 | +1.65% | 79,000 | 982億288万 | -0.25% | - | 0.54 |