PER
2020/07/30~2020/12/24
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 |
12/24 | 270 | 274 | 269 | 274 | +1.48% | 685,000 | 335億6866万 | +6.61% | 8.14 | 0.92 |
12/23 | 269 | 270 | 268 | 270 | +1.12% | 404,400 | 330億7861万 | +5.47% | 8.02 | 0.9 |
12/22 | 271 | 271 | 267 | 267 | -1.48% | 573,500 | 327億1107万 | +4.71% | 7.93 | 0.89 |
12/21 | 273 | 274 | 270 | 271 | -1.09% | 523,800 | 332億112万 | +6.69% | 8.05 | 0.91 |
12/18 | 271 | 275 | 269 | 274 | +0.74% | 595,900 | 335億6866万 | +8.3% | 8.14 | 0.92 |
12/17 | 276 | 276 | 270 | 272 | -1.81% | 568,600 | 333億2364万 | +7.94% | 8.08 | 0.91 |
12/16 | 276 | 280 | 275 | 277 | +1.09% | 698,500 | 339億3620万 | +10.36% | 8.23 | 0.93 |
12/15 | 267 | 276 | 267 | 274 | +3.4% | 1,325,900 | 335億6866万 | +9.6% | 8.14 | 0.92 |
12/14 | 263 | 267 | 263 | 265 | +1.53% | 433,600 | 324億6604万 | +6.43% | 7.87 | 0.89 |
12/11 | 266 | 267 | 261 | 261 | -1.14% | 523,000 | 319億7599万 | +4.82% | 7.76 | 0.87 |
12/10 | 265 | 267 | 263 | 264 | 0% | 731,800 | 323億4353万 | +6.45% | 7.84 | 0.88 |
12/09 | 260 | 264 | 258 | 264 | +1.93% | 609,700 | 323億4353万 | +6.88% | 7.84 | 0.88 |
12/08 | 258 | 260 | 256 | 259 | 0% | 785,200 | 317億3096万 | +4.86% | 7.7 | 0.87 |
12/07 | 261 | 261 | 257 | 259 | +0.39% | 986,200 | 317億3096万 | +5.28% | 7.7 | 0.87 |
12/04 | 256 | 260 | 255 | 258 | +0.78% | 975,600 | 316億845万 | +5.31% | 7.67 | 0.86 |
12/03 | 252 | 258 | 248 | 256 | +2.81% | 1,240,900 | 313億6342万 | +4.49% | 7.61 | 0.86 |
12/02 | 247 | 252 | 247 | 249 | 0% | 1,076,400 | 305億583万 | +2.05% | 7.4 | 0.83 |
12/01 | 236 | 251 | 236 | 249 | +5.51% | 1,369,100 | 305億583万 | +2.05% | 7.4 | 0.83 |
11/30 | 239 | 240 | 233 | 236 | -1.67% | 4,320,400 | 289億1316万 | -3.28% | 7.01 | 0.79 |
11/27 | 238 | 240 | 237 | 240 | +1.27% | 1,030,900 | 294億321万 | -1.64% | 7.13 | 0.8 |
11/26 | 236 | 238 | 235 | 237 | +0.42% | 840,300 | 290億3567万 | -2.87% | 7.04 | 0.79 |
11/25 | 240 | 240 | 236 | 236 | -0.42% | 1,175,000 | 289億1316万 | -3.67% | 7.01 | 0.79 |
11/24 | 235 | 240 | 235 | 237 | 0% | 1,285,400 | 290億3567万 | -3.27% | 7.04 | 0.79 |
11/20 | 238 | 239 | 236 | 237 | -0.84% | 693,900 | 290億3567万 | -3.27% | 7.04 | 0.79 |
11/19 | 240 | 241 | 238 | 239 | -0.42% | 888,300 | 292億8070万 | -2.45% | 7.1 | 0.8 |
11/18 | 241 | 244 | 239 | 240 | -0.83% | 814,500 | 294億321万 | -2.04% | 7.13 | 0.8 |
11/17 | 248 | 249 | 242 | 242 | -3.59% | 966,700 | 296億4824万 | -1.63% | 7.19 | 0.81 |
11/16 | 253 | 254 | 251 | 251 | +0.8% | 687,500 | 307億5086万 | +2.03% | 7.46 | 0.84 |
11/13 | 249 | 249 | 246 | 249 | -0.4% | 498,900 | 305億583万 | +1.63% | 7.4 | 0.83 |
11/12 | 250 | 251 | 248 | 250 | 0% | 657,800 | 306億2834万 | +2.04% | 7.43 | 0.84 |
11/11 | 255 | 257 | 249 | 250 | -1.19% | 727,200 | 306億2834万 | +2.04% | 7.43 | 0.84 |
11/10 | 251 | 254 | 251 | 253 | +1.61% | 806,600 | 309億9588万 | +3.27% | 7.52 | 0.85 |
11/09 | 250 | 251 | 248 | 249 | -0.4% | 387,100 | 305億583万 | +1.63% | 7.4 | 0.83 |
11/06 | 250 | 250 | 248 | 250 | 0% | 370,300 | 306億2834万 | +2.04% | 7.43 | 0.84 |
11/05 | 247 | 250 | 244 | 250 | +2.04% | 689,400 | 306億2834万 | +2.04% | 7.43 | 0.84 |
11/04 | 245 | 246 | 243 | 245 | +1.24% | 544,200 | 300億1578万 | 0% | 7.28 | 0.82 |
11/02 | 240 | 243 | 239 | 242 | +1.26% | 469,200 | 296億4824万 | -1.22% | 7.19 | 0.81 |
10/30 | 243 | 244 | 238 | 239 | -2.05% | 631,200 | 292億8070万 | -2.45% | 7.1 | 0.8 |
10/29 | 243 | 245 | 242 | 244 | -0.41% | 306,700 | 298億9326万 | -0.41% | 7.25 | 0.82 |
10/28 | 244 | 247 | 243 | 245 | 0% | 287,200 | 300億1578万 | 0% | 7.28 | 0.82 |
10/27 | 247 | 247 | 244 | 245 | -1.61% | 415,600 | 300億1578万 | 0% | 7.28 | 0.82 |
10/26 | 249 | 251 | 248 | 249 | +0.81% | 494,500 | 305億583万 | +1.63% | 7.4 | 0.83 |
10/23 | 243 | 249 | 242 | 247 | +2.49% | 534,600 | 302億6080万 | +0.82% | 7.34 | 0.83 |
10/22 | 242 | 243 | 238 | 241 | -0.41% | 572,600 | 295億2572万 | -1.63% | 7.16 | 0.81 |
10/21 | 244 | 246 | 241 | 242 | -0.41% | 584,600 | 296億4824万 | -1.22% | 7.19 | 0.81 |
10/20 | 245 | 246 | 242 | 243 | -0.82% | 719,500 | 297億7075万 | -0.41% | 7.22 | 0.81 |
10/19 | 245 | 246 | 242 | 245 | +1.24% | 541,600 | 300億1578万 | +0.41% | 7.28 | 0.82 |
10/16 | 243 | 245 | 241 | 242 | +0.41% | 476,800 | 296億4824万 | -0.82% | 7.19 | 0.81 |
10/15 | 241 | 242 | 238 | 241 | -0.82% | 1,003,600 | 295億2572万 | -0.82% | 7.16 | 0.81 |
10/14 | 241 | 243 | 240 | 243 | +0.41% | 476,000 | 297億7075万 | 0% | 7.22 | 0.81 |
10/13 | 241 | 244 | 240 | 242 | 0% | 602,100 | 296億4824万 | -0.41% | 7.19 | 0.81 |
10/12 | 244 | 244 | 239 | 242 | -0.82% | 743,200 | 296億4824万 | 0% | 7.19 | 0.81 |
10/09 | 247 | 247 | 242 | 244 | -2.01% | 1,039,900 | 298億9326万 | +0.83% | 7.25 | 0.82 |
10/08 | 250 | 252 | 246 | 249 | +0.4% | 727,200 | 305億583万 | +3.32% | 7.4 | 0.83 |
10/07 | 248 | 250 | 246 | 248 | 0% | 344,900 | 303億8332万 | +2.9% | 7.37 | 0.83 |
10/06 | 246 | 250 | 245 | 248 | 0% | 408,400 | 303億8332万 | +3.33% | 7.37 | 0.83 |
10/05 | 243 | 248 | 243 | 248 | +1.22% | 639,500 | 303億8332万 | +3.77% | 7.37 | 0.83 |
10/02 | 248 | 250 | 244 | 245 | 0% | 1,134,100 | 300億1578万 | +2.94% | 7.28 | 0.82 |
09/30 | 249 | 249 | 245 | 245 | -1.61% | 457,400 | 300億1578万 | +2.94% | 7.28 | 0.84 |
09/29 | 248 | 249 | 245 | 249 | -0.4% | 461,400 | 305億583万 | +5.06% | 7.4 | 0.86 |
09/28 | 248 | 250 | 245 | 250 | +1.21% | 511,800 | 306億2834万 | +5.93% | 7.43 | 0.86 |
09/25 | 247 | 248 | 245 | 247 | +0.82% | 514,800 | 302億6080万 | +5.11% | 7.34 | 0.85 |
09/24 | 244 | 248 | 243 | 245 | +0.41% | 619,900 | 300億1578万 | +4.7% | 7.28 | 0.84 |
09/23 | 242 | 245 | 241 | 244 | -1.61% | 418,000 | 298億9326万 | +4.72% | 7.25 | 0.84 |
09/18 | 244 | 248 | 244 | 248 | +2.06% | 449,300 | 303億8332万 | +6.44% | 7.37 | 0.85 |
09/17 | 242 | 244 | 242 | 243 | 0% | 354,800 | 297億7075万 | +4.74% | 7.22 | 0.84 |
09/16 | 241 | 243 | 240 | 243 | +0.83% | 331,000 | 297億7075万 | +5.19% | 7.22 | 0.84 |
09/15 | 238 | 241 | 237 | 241 | +0.42% | 566,200 | 295億2572万 | +4.33% | 7.16 | 0.83 |
09/14 | 238 | 243 | 238 | 240 | +1.27% | 525,200 | 294億321万 | +3.9% | 7.13 | 0.83 |
09/11 | 233 | 238 | 233 | 237 | +1.72% | 505,400 | 290億3567万 | +3.04% | 7.04 | 0.82 |
09/10 | 233 | 235 | 232 | 233 | -0.85% | 448,000 | 285億4562万 | +1.3% | 6.92 | 0.8 |
09/09 | 231 | 235 | 231 | 235 | 0% | 518,400 | 287億9064万 | +2.17% | 6.98 | 0.81 |
09/08 | 235 | 235 | 233 | 235 | -0.42% | 517,400 | 287億9064万 | +2.17% | 6.98 | 0.81 |
09/07 | 235 | 237 | 234 | 236 | -0.42% | 1,020,500 | 289億1316万 | +2.61% | 7.01 | 0.81 |
09/04 | 233 | 238 | 233 | 237 | +3.49% | 1,088,400 | 290億3567万 | +3.49% | 7.04 | 0.82 |
09/03 | 230 | 231 | 228 | 229 | -0.43% | 534,300 | 280億5556万 | 0% | 6.8 | 0.79 |
09/02 | 230 | 232 | 228 | 230 | +0.44% | 390,400 | 281億7807万 | +0.44% | 6.83 | 0.79 |
09/01 | 229 | 231 | 229 | 229 | -0.43% | 212,200 | 280億5556万 | 0% | 6.8 | 0.79 |
08/31 | 228 | 231 | 227 | 230 | +1.77% | 495,800 | 281億7807万 | 0% | 6.83 | 0.79 |
08/28 | 229 | 232 | 225 | 226 | -1.31% | 634,300 | 276億8802万 | -1.74% | 6.72 | 0.78 |
08/27 | 229 | 231 | 226 | 229 | 0% | 1,009,600 | 280億5556万 | -0.87% | 6.8 | 0.79 |
08/26 | 228 | 231 | 227 | 229 | +0.44% | 274,900 | 280億5556万 | -0.87% | 6.8 | 0.79 |
08/25 | 228 | 230 | 226 | 228 | +0.88% | 431,300 | 279億3305万 | -1.3% | 6.77 | 0.78 |
08/24 | 226 | 227 | 225 | 226 | 0% | 186,600 | 276億8802万 | -2.16% | 6.72 | 0.78 |
08/21 | 226 | 228 | 226 | 226 | 0% | 238,200 | 276億8802万 | -2.16% | 6.72 | 0.78 |
08/20 | 225 | 229 | 224 | 226 | 0% | 354,500 | 276億8802万 | -2.16% | 6.72 | 0.78 |
08/19 | 225 | 227 | 224 | 226 | 0% | 522,300 | 276億8802万 | -2.59% | 6.72 | 0.78 |
08/18 | 227 | 228 | 225 | 226 | -0.88% | 521,600 | 276億8802万 | -2.16% | 6.72 | 0.78 |
08/17 | 229 | 230 | 227 | 228 | -0.44% | 253,300 | 279億3305万 | -1.3% | 6.77 | 0.78 |
08/14 | 228 | 229 | 226 | 229 | +0.44% | 519,500 | 280億5556万 | -0.87% | 6.8 | 0.79 |
08/13 | 237 | 237 | 226 | 228 | -5% | 1,345,700 | 279億3305万 | -1.3% | 6.77 | 0.78 |
08/12 | 232 | 240 | 232 | 240 | +2.13% | 580,000 | 294億321万 | +3.9% | 7.13 | 0.83 |
08/11 | 228 | 235 | 228 | 235 | +3.98% | 527,500 | 287億9064万 | +2.17% | 6.98 | 0.81 |
08/07 | 230 | 230 | 225 | 226 | -1.74% | 720,200 | 276億8802万 | -1.74% | 6.72 | 0.78 |
08/06 | 230 | 232 | 229 | 230 | -0.43% | 182,700 | 281億7807万 | 0% | 6.83 | 0.79 |
08/05 | 232 | 232 | 227 | 231 | 0% | 251,500 | 283億59万 | +0.43% | 6.86 | 0.79 |
08/04 | 227 | 233 | 227 | 231 | +1.76% | 325,600 | 283億59万 | +0.43% | 6.86 | 0.79 |
08/03 | 226 | 230 | 226 | 227 | +0.89% | 337,800 | 278億1053万 | -1.3% | 6.75 | 0.78 |
07/31 | 234 | 234 | 225 | 225 | -3.85% | 516,200 | 275億6551万 | -2.17% | 6.69 | 0.77 |
07/30 | 234 | 235 | 232 | 234 | 0% | 304,300 | 286億6813万 | +1.74% | 6.95 | 0.8 |