PER
2020/07/21~2020/12/17
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 |
12/17 | 908 | 913 | 841 | 861 | -5.59% | 1,054,300 | 140億695万 | +17.14% | 34.02 | 0.6 |
12/16 | 874 | 916 | 857 | 912 | +5.92% | 1,075,600 | 148億3663万 | +26.49% | 36.04 | 0.63 |
12/15 | 917 | 960 | 855 | 861 | -5.7% | 1,513,200 | 140億695万 | +21.95% | 34.02 | 0.6 |
12/14 | 890 | 920 | 868 | 913 | +3.99% | 826,400 | 148億5290万 | +32.13% | 36.08 | 0.63 |
12/11 | 877 | 889 | 845 | 878 | -1.46% | 1,006,900 | 142億8351万 | +30.07% | 34.7 | 0.61 |
12/10 | 836 | 916 | 828 | 891 | +7.74% | 1,298,600 | 144億9500万 | +35.2% | 35.21 | 0.62 |
12/09 | 828 | 866 | 822 | 827 | +0.85% | 915,400 | 134億5383万 | +28.62% | 32.68 | 0.57 |
12/08 | 860 | 861 | 810 | 820 | -8.58% | 1,007,600 | 133億3995万 | +30.37% | 32.4 | 0.57 |
12/07 | 868 | 926 | 851 | 897 | +7.04% | 1,589,500 | 145億9261万 | +45.85% | 35.45 | 0.62 |
12/04 | 857 | 868 | 804 | 838 | -0.48% | 944,700 | 136億3278万 | +39.9% | 33.11 | 0.58 |
12/03 | 865 | 886 | 828 | 842 | -3.44% | 1,790,800 | 136億9785万 | +43.93% | 33.27 | 0.58 |
12/02 | 800 | 930 | 773 | 872 | +11.79% | 3,689,900 | 141億8590万 | +52.45% | 34.46 | 0.6 |
12/01 | 747 | 800 | 723 | 780 | +4.42% | 1,646,500 | 126億8922万 | +40.04% | 30.82 | 0.54 |
11/30 | 755 | 838 | 728 | 747 | +6.41% | 3,787,300 | 121億5237万 | +36.81% | 29.52 | 0.52 |
11/27 | 622 | 702 | 601 | 702 | +16.61% | 277,700 | 114億2030万 | +30.97% | 27.74 | 0.49 |
11/26 | 606 | 608 | 592 | 602 | +0.17% | 71,100 | 97億9348万 | +13.8% | 23.79 | 0.42 |
11/25 | 599 | 616 | 599 | 601 | +2.04% | 154,800 | 97億7721万 | +14.48% | 23.75 | 0.42 |
11/24 | 582 | 591 | 574 | 589 | +4.62% | 117,500 | 95億8199万 | +12.84% | 23.28 | 0.41 |
11/20 | 552 | 572 | 549 | 563 | +1.62% | 65,900 | 91億5902万 | +8.48% | 22.25 | 0.39 |
11/19 | 558 | 560 | 543 | 554 | -2.46% | 78,500 | 90億1260万 | +7.16% | 21.89 | 0.38 |
11/18 | 572 | 576 | 562 | 568 | -0.7% | 116,100 | 92億4036万 | +10.29% | 22.45 | 0.39 |
11/17 | 574 | 577 | 567 | 572 | +1.42% | 89,100 | 93億543万 | +11.28% | 22.6 | 0.4 |
11/16 | 566 | 577 | 553 | 564 | +4.64% | 172,700 | 91億7528万 | +9.73% | 22.29 | 0.39 |
11/13 | 560 | 564 | 525 | 539 | -5.77% | 227,900 | 87億6858万 | +5.07% | 21.3 | 0.37 |
11/12 | 552 | 577 | 550 | 572 | +7.52% | 375,900 | 93億543万 | +11.28% | 22.6 | 0.4 |
11/11 | 530 | 536 | 524 | 532 | +2.31% | 136,600 | 86億5470万 | +3.7% | 21.02 | 0.37 |
11/10 | 512 | 528 | 512 | 520 | +3.59% | 135,900 | 84億5948万 | +1.36% | 20.55 | 0.36 |
11/09 | 505 | 510 | 492 | 502 | +0.6% | 83,100 | 81億6665万 | -2.14% | 19.84 | 0.35 |
11/06 | 483 | 499 | 477 | 499 | +3.53% | 100,500 | 81億1785万 | -2.73% | 19.72 | 0.34 |
11/05 | 486 | 486 | 475 | 482 | -0.41% | 60,800 | 78億4129万 | -6.23% | 19.05 | 0.33 |
11/04 | 490 | 495 | 480 | 484 | 0% | 50,000 | 78億7382万 | -6.38% | 19.13 | 0.33 |
11/02 | 476 | 487 | 474 | 484 | +2.11% | 61,100 | 78億7382万 | -6.92% | 19.13 | 0.33 |
10/30 | 494 | 498 | 470 | 474 | -4.05% | 88,600 | 77億1114万 | -9.2% | 18.73 | 0.33 |
10/29 | 478 | 500 | 474 | 494 | +0.82% | 92,200 | 80億3651万 | -5.73% | 19.52 | 0.34 |
10/28 | 498 | 500 | 483 | 490 | -2.39% | 102,900 | 79億7143万 | -7.02% | 19.36 | 0.34 |
10/27 | 501 | 504 | 494 | 502 | -1.18% | 54,900 | 81億6665万 | -5.1% | 19.84 | 0.35 |
10/26 | 509 | 511 | 500 | 508 | +0.2% | 65,500 | 82億6426万 | -4.15% | 20.07 | 0.35 |
10/23 | 502 | 508 | 492 | 507 | +1.4% | 68,600 | 82億4799万 | -4.52% | 20.03 | 0.35 |
10/22 | 514 | 514 | 499 | 500 | -2.72% | 89,000 | 81億3412万 | -6.02% | 19.76 | 0.35 |
10/21 | 511 | 518 | 511 | 514 | +0.98% | 28,200 | 83億6187万 | -3.75% | 20.31 | 0.36 |
10/20 | 518 | 519 | 508 | 509 | -1.93% | 53,700 | 82億8053万 | -4.86% | 20.11 | 0.35 |
10/19 | 511 | 520 | 509 | 519 | +1.37% | 40,100 | 84億4321万 | -3.17% | 20.51 | 0.36 |
10/16 | 514 | 518 | 505 | 512 | -0.19% | 63,400 | 83億2933万 | -4.48% | 20.23 | 0.35 |
10/15 | 519 | 522 | 512 | 513 | -1.54% | 83,300 | 83億4560万 | -4.47% | 20.27 | 0.35 |
10/14 | 542 | 542 | 519 | 521 | -4.58% | 114,900 | 84億7575万 | -3.16% | 20.59 | 0.36 |
10/13 | 552 | 561 | 546 | 546 | -1.09% | 56,600 | 88億8246万 | +1.49% | 21.58 | 0.38 |
10/12 | 555 | 564 | 552 | 552 | -0.36% | 66,600 | 89億8006万 | +2.99% | 21.81 | 0.38 |
10/09 | 553 | 561 | 550 | 554 | +0.36% | 90,700 | 90億1260万 | +3.75% | 21.89 | 0.38 |
10/08 | 548 | 557 | 542 | 552 | +0.73% | 83,300 | 89億8006万 | +3.56% | 21.81 | 0.38 |
10/07 | 527 | 550 | 520 | 548 | +3.59% | 76,300 | 89億1499万 | +3.01% | 21.66 | 0.38 |
10/06 | 530 | 536 | 524 | 529 | +0.76% | 31,300 | 86億590万 | -0.19% | 20.9 | 0.37 |
10/05 | 522 | 535 | 519 | 525 | +1.74% | 62,100 | 85億4082万 | -0.94% | 20.75 | 0.36 |
10/02 | 525 | 536 | 512 | 516 | -0.77% | 98,700 | 83億9441万 | -2.82% | 20.39 | 0.36 |
09/30 | 543 | 554 | 520 | 520 | -5.11% | 91,400 | 84億5948万 | -2.07% | 20.55 | 0.36 |
09/29 | 552 | 561 | 541 | 548 | -1.44% | 75,900 | 89億1499万 | +3.2% | 21.66 | 0.38 |
09/28 | 538 | 563 | 534 | 556 | +4.71% | 89,600 | 90億4514万 | +4.91% | 21.97 | 0.38 |
09/25 | 537 | 541 | 523 | 531 | +0.57% | 96,400 | 86億3843万 | +0.38% | 20.98 | 0.37 |
09/24 | 560 | 560 | 527 | 528 | -6.55% | 120,800 | 85億8963万 | -0.19% | 20.86 | 0.37 |
09/23 | 544 | 574 | 538 | 565 | +2.91% | 306,700 | 91億9155万 | +6.81% | 22.33 | 0.39 |
09/18 | 522 | 550 | 513 | 549 | +5.37% | 158,200 | 89億3126万 | +3.98% | 21.69 | 0.38 |
09/17 | 536 | 536 | 520 | 521 | -2.8% | 101,500 | 84億7575万 | -1.33% | 20.59 | 0.36 |
09/16 | 548 | 550 | 535 | 536 | -2.19% | 60,400 | 87億1977万 | +1.13% | 21.18 | 0.37 |
09/15 | 542 | 548 | 533 | 548 | +1.11% | 62,000 | 89億1499万 | +3.4% | 21.66 | 0.38 |
09/14 | 536 | 544 | 528 | 542 | +1.12% | 57,000 | 88億1738万 | +2.07% | 21.42 | 0.37 |
09/11 | 532 | 538 | 522 | 536 | +0.75% | 42,100 | 87億1977万 | +1.13% | 21.18 | 0.37 |
09/10 | 528 | 537 | 528 | 532 | +0.76% | 56,800 | 86億5470万 | +0.19% | 21.02 | 0.37 |
09/09 | 522 | 535 | 517 | 528 | -0.75% | 64,000 | 85億8963万 | -0.56% | 20.86 | 0.37 |
09/08 | 529 | 538 | 524 | 532 | +0.38% | 55,400 | 86億5470万 | 0% | 21.02 | 0.37 |
09/07 | 519 | 546 | 519 | 530 | +1.53% | 108,400 | 86億2216万 | -0.38% | 20.94 | 0.37 |
09/04 | 504 | 522 | 499 | 522 | +3.16% | 113,100 | 84億9202万 | -1.69% | 20.63 | 0.36 |
09/03 | 512 | 514 | 506 | 506 | -0.39% | 51,300 | 82億3173万 | -4.71% | 20 | 0.35 |
09/02 | 513 | 513 | 507 | 508 | -1.17% | 56,200 | 82億6426万 | -4.69% | 20.07 | 0.35 |
09/01 | 518 | 518 | 511 | 514 | -0.77% | 49,200 | 83億6187万 | -3.93% | 20.31 | 0.36 |
08/31 | 530 | 535 | 518 | 518 | -0.58% | 59,500 | 84億2694万 | -3.54% | 20.47 | 0.36 |
08/28 | 530 | 541 | 516 | 521 | -1.33% | 104,700 | 84億7575万 | -3.34% | 20.59 | 0.36 |
08/27 | 529 | 529 | 519 | 528 | -1.31% | 41,600 | 85億8963万 | -2.58% | 20.86 | 0.37 |
08/26 | 530 | 536 | 522 | 535 | +0.38% | 37,700 | 87億350万 | -1.65% | 21.14 | 0.37 |
08/25 | 523 | 537 | 523 | 533 | +2.9% | 63,500 | 86億7097万 | -2.2% | 21.06 | 0.37 |
08/24 | 530 | 530 | 517 | 518 | -1.15% | 40,000 | 84億2694万 | -5.47% | 20.47 | 0.36 |
08/21 | 530 | 536 | 523 | 524 | +0.19% | 42,700 | 85億2455万 | -4.73% | 20.71 | 0.36 |
08/20 | 531 | 532 | 520 | 523 | -1.69% | 48,900 | 85億829万 | -5.25% | 20.67 | 0.36 |
08/19 | 538 | 538 | 529 | 532 | -0.75% | 24,100 | 86億5470万 | -3.97% | 21.02 | 0.37 |
08/18 | 535 | 543 | 526 | 536 | 0% | 55,600 | 87億1977万 | -3.25% | 21.18 | 0.37 |
08/17 | 541 | 544 | 536 | 536 | -1.65% | 45,800 | 87億1977万 | -3.6% | 21.18 | 0.37 |
08/14 | 550 | 552 | 544 | 545 | -1.98% | 38,400 | 88億6619万 | -2.33% | 21.54 | 0.38 |
08/13 | 550 | 556 | 542 | 556 | +1.83% | 64,000 | 90億4514万 | -0.54% | 21.97 | 0.38 |
08/12 | 561 | 561 | 544 | 546 | -2.85% | 74,300 | 88億8246万 | -2.67% | 21.58 | 0.38 |
08/11 | 539 | 574 | 533 | 562 | +5.05% | 152,000 | 91億4275万 | +0.18% | 22.21 | 0.39 |
08/07 | 543 | 543 | 530 | 535 | -2.73% | 24,100 | 87億350万 | -4.46% | 21.14 | 0.37 |
08/06 | 545 | 550 | 529 | 550 | +1.29% | 37,800 | 89億4753万 | -1.79% | 21.73 | 0.38 |
08/05 | 540 | 543 | 523 | 543 | -0.18% | 29,800 | 88億3365万 | -3.21% | 21.46 | 0.38 |
08/04 | 531 | 544 | 525 | 544 | +2.64% | 28,600 | 88億4992万 | -3.2% | 21.5 | 0.38 |
08/03 | 510 | 532 | 509 | 530 | +4.54% | 39,900 | 86億2216万 | -6.03% | 20.94 | 0.37 |
07/31 | 531 | 532 | 503 | 507 | -4.88% | 70,800 | 82億4799万 | -10.42% | 20.03 | 0.35 |
07/30 | 561 | 561 | 527 | 533 | -3.27% | 79,900 | 86億7097万 | -6.33% | 21.06 | 0.37 |
07/29 | 577 | 577 | 551 | 551 | -1.61% | 60,300 | 89億6380万 | -3.5% | 21.77 | 0.38 |
07/28 | 571 | 571 | 559 | 560 | -1.93% | 22,300 | 91億1021万 | -2.27% | 22.13 | 0.39 |
07/27 | 565 | 571 | 549 | 571 | +1.06% | 50,700 | 92億8916万 | -0.52% | 22.56 | 0.39 |
07/22 | 580 | 584 | 565 | 565 | -2.75% | 29,200 | 91億9155万 | -1.57% | 22.33 | 0.39 |
07/21 | 579 | 581 | 562 | 581 | +0.52% | 33,300 | 94億5184万 | +1.04% | 22.96 | 0.4 |