PER
2020/07/07~2020/12/04
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 |
12/04 | 2,380 | 2,430 | 2,378 | 2,389 | -0.5% | 1,700 | 103億6447万 | -0.62% | 2554.41 | 0.46 |
12/03 | 2,420 | 2,450 | 2,401 | 2,401 | -0.66% | 1,600 | 104億1653万 | -0.17% | 2567.24 | 0.47 |
12/02 | 2,460 | 2,460 | 2,417 | 2,417 | -0.74% | 6,800 | 104億8595万 | +0.5% | 2584.35 | 0.47 |
12/01 | 2,485 | 2,485 | 2,435 | 2,435 | -2.01% | 1,600 | 105億6404万 | +1.29% | 2603.6 | 0.47 |
11/30 | 2,505 | 2,520 | 2,475 | 2,485 | -0.8% | 7,900 | 107億8096万 | +3.46% | 2657.06 | 0.48 |
11/27 | 2,408 | 2,530 | 2,408 | 2,505 | +3.04% | 11,400 | 108億6773万 | +4.38% | 2678.44 | 0.49 |
11/26 | 2,431 | 2,439 | 2,422 | 2,431 | 0% | 1,500 | 105億4669万 | +1.59% | 2599.32 | 0.47 |
11/25 | 2,432 | 2,432 | 2,406 | 2,431 | +0.04% | 1,600 | 105億4669万 | +1.63% | 2599.32 | 0.47 |
11/24 | 2,410 | 2,430 | 2,387 | 2,430 | +2.97% | 12,400 | 105億4235万 | +1.76% | 2598.25 | 0.47 |
11/20 | 2,351 | 2,385 | 2,351 | 2,360 | +0.08% | 1,300 | 102億3866万 | -1.05% | 2523.4 | 0.46 |
11/19 | 2,368 | 2,383 | 2,358 | 2,358 | -0.17% | 1,700 | 102億2998万 | -1.17% | 2521.27 | 0.46 |
11/18 | 2,330 | 2,365 | 2,330 | 2,362 | -0.76% | 4,800 | 102億4734万 | -1.13% | 2525.54 | 0.46 |
11/17 | 2,399 | 2,399 | 2,354 | 2,380 | -0.79% | 3,200 | 103億2543万 | -0.5% | 2544.79 | 0.46 |
11/16 | 2,385 | 2,410 | 2,385 | 2,399 | +0.84% | 3,700 | 104億786万 | +0.25% | 2565.1 | 0.47 |
11/13 | 2,425 | 2,425 | 2,379 | 2,379 | -2.1% | 2,800 | 103億2109万 | -0.67% | 2543.72 | 0.46 |
11/12 | 2,421 | 2,430 | 2,392 | 2,430 | +0.33% | 3,300 | 105億4235万 | +1.46% | 2598.25 | 0.47 |
11/11 | 2,422 | 2,425 | 2,394 | 2,422 | +0.75% | 4,400 | 105億764万 | +1.21% | 2589.7 | 0.47 |
11/10 | 2,387 | 2,404 | 2,353 | 2,404 | +1.61% | 4,700 | 104億2955万 | +0.54% | 2570.45 | 0.47 |
11/09 | 2,387 | 2,387 | 2,338 | 2,366 | -0.21% | 3,600 | 102億6469万 | -1% | 2529.82 | 0.46 |
11/06 | 2,399 | 2,399 | 2,329 | 2,371 | -0.67% | 3,100 | 102億8638万 | -0.88% | 2535.17 | 0.46 |
11/05 | 2,360 | 2,403 | 2,281 | 2,387 | +0.29% | 6,800 | 103億5580万 | -0.29% | 2552.27 | 0.46 |
11/04 | 2,403 | 2,414 | 2,370 | 2,380 | -1.57% | 4,300 | 103億2543万 | -0.63% | 2544.79 | 0.46 |
11/02 | 2,384 | 2,418 | 2,378 | 2,418 | +1.68% | 3,700 | 104億9029万 | +0.92% | 2585.42 | 0.47 |
10/30 | 2,406 | 2,420 | 2,364 | 2,378 | -0.42% | 6,300 | 103億1675万 | -0.75% | 2542.65 | 0.46 |
10/29 | 2,401 | 2,404 | 2,359 | 2,388 | -0.83% | 2,400 | 103億6013万 | -0.38% | 2553.34 | 0.46 |
10/28 | 2,405 | 2,410 | 2,354 | 2,408 | +0.12% | 1,800 | 104億4690万 | +0.5% | 2574.73 | 0.47 |
10/27 | 2,381 | 2,405 | 2,374 | 2,405 | +0.71% | 2,400 | 104億3389万 | +0.42% | 2571.52 | 0.47 |
10/23 | 2,378 | 2,388 | 2,351 | 2,388 | +0.42% | 1,200 | 103億6013万 | -0.29% | 2553.34 | 0.46 |
10/22 | 2,380 | 2,400 | 2,359 | 2,378 | -2.14% | 4,000 | 103億1675万 | -0.71% | 2542.65 | 0.46 |
10/21 | 2,350 | 2,430 | 2,350 | 2,430 | +3.4% | 4,300 | 105億4235万 | +1.42% | 2598.25 | 0.47 |
10/20 | 2,381 | 2,381 | 2,350 | 2,350 | -2.29% | 1,100 | 101億9527万 | -1.8% | 2512.71 | 0.46 |
10/19 | 2,324 | 2,433 | 2,324 | 2,405 | +3.26% | 3,600 | 104億3389万 | +0.46% | 2571.52 | 0.47 |
10/16 | 2,313 | 2,335 | 2,313 | 2,329 | -1.31% | 600 | 101億417万 | -2.72% | 2490.26 | 0.45 |
10/15 | 2,371 | 2,379 | 2,360 | 2,360 | -1.13% | 4,100 | 102億3866万 | -1.42% | 2523.4 | 0.46 |
10/14 | 2,376 | 2,393 | 2,376 | 2,387 | -1.32% | 900 | 103億5580万 | -0.25% | 2552.27 | 0.46 |
10/13 | 2,442 | 2,442 | 2,404 | 2,419 | -0.33% | 1,900 | 104億9463万 | +1.13% | 2586.49 | 0.47 |
10/12 | 2,444 | 2,446 | 2,378 | 2,427 | +0.37% | 3,100 | 105億2933万 | +1.63% | 2595.04 | 0.47 |
10/09 | 2,412 | 2,430 | 2,412 | 2,418 | -0.86% | 600 | 104億9029万 | +1.43% | 2585.42 | 0.47 |
10/08 | 2,400 | 2,439 | 2,391 | 2,439 | +1.75% | 3,600 | 105億8139万 | +2.52% | 2607.87 | 0.47 |
10/07 | 2,366 | 2,397 | 2,365 | 2,397 | +0.88% | 1,500 | 103億9918万 | +0.84% | 2562.97 | 0.47 |
10/06 | 2,397 | 2,397 | 2,376 | 2,376 | -0.04% | 600 | 103億807万 | +0.08% | 2540.51 | 0.46 |
10/05 | 2,404 | 2,404 | 2,366 | 2,377 | -0.04% | 1,900 | 103億1241万 | +0.25% | 2541.58 | 0.46 |
10/02 | 2,415 | 2,440 | 2,367 | 2,378 | -0.96% | 4,800 | 103億1675万 | +0.42% | 2542.65 | 0.46 |
09/30 | 2,430 | 2,434 | 2,401 | 2,401 | -0.91% | 4,400 | 104億1653万 | +1.48% | 2567.24 | 0.47 |
09/29 | 2,419 | 2,424 | 2,388 | 2,423 | +0.33% | 6,100 | 105億1198万 | +2.54% | 2590.77 | 0.47 |
09/28 | 2,410 | 2,415 | 2,400 | 2,415 | +0.5% | 7,200 | 104億7727万 | +2.24% | 2582.21 | 0.47 |
09/25 | 2,413 | 2,413 | 2,380 | 2,403 | -0.46% | 4,700 | 104億2521万 | +1.91% | 2569.38 | 0.47 |
09/24 | 2,411 | 2,421 | 2,373 | 2,414 | +0.58% | 6,300 | 104億7293万 | +2.46% | 2581.14 | 0.47 |
09/23 | 2,378 | 2,400 | 2,370 | 2,400 | +0.93% | 2,100 | 104億1220万 | +1.95% | 2566.17 | 0.47 |
09/18 | 2,394 | 2,395 | 2,360 | 2,378 | +0.17% | 3,800 | 103億1675万 | +1.06% | 2542.65 | 0.46 |
09/17 | 2,397 | 2,410 | 2,362 | 2,374 | -0.96% | 4,600 | 102億9940万 | +0.89% | 2538.37 | 0.46 |
09/16 | 2,405 | 2,405 | 2,377 | 2,397 | -0.33% | 2,400 | 103億9918万 | +1.83% | 2562.97 | 0.47 |
09/15 | 2,373 | 2,409 | 2,365 | 2,405 | +0.54% | 5,400 | 104億3389万 | +2.38% | 2571.52 | 0.47 |
09/14 | 2,400 | 2,400 | 2,390 | 2,392 | +0.97% | 1,700 | 103億7749万 | +1.92% | 2557.62 | 0.47 |
09/11 | 2,356 | 2,369 | 2,351 | 2,369 | +0.08% | 4,300 | 102億7770万 | +1.24% | 2533.03 | 0.46 |
09/10 | 2,399 | 2,399 | 2,356 | 2,367 | -1.38% | 3,900 | 102億6903万 | +1.33% | 2530.89 | 0.46 |
09/09 | 2,367 | 2,400 | 2,328 | 2,400 | +2.56% | 6,600 | 104億1220万 | +2.92% | 2566.17 | 0.47 |
09/08 | 2,369 | 2,369 | 2,318 | 2,340 | 0% | 2,200 | 101億5189万 | +0.56% | 2502.02 | 0.46 |
09/07 | 2,381 | 2,381 | 2,340 | 2,340 | 0% | 800 | 101億5189万 | +0.82% | 2502.02 | 0.46 |
09/04 | 2,271 | 2,357 | 2,263 | 2,340 | +0.82% | 4,900 | 101億5189万 | +1.17% | 2502.02 | 0.46 |
09/03 | 2,345 | 2,371 | 2,321 | 2,321 | -0.56% | 2,200 | 100億6946万 | +0.56% | 2481.7 | 0.45 |
09/02 | 2,347 | 2,347 | 2,328 | 2,334 | +1.61% | 1,900 | 101億2586万 | +1.39% | 2495.6 | 0.45 |
09/01 | 2,340 | 2,379 | 2,297 | 2,297 | -3.89% | 7,200 | 99億6534万 | 0% | 2456.04 | 0.45 |
08/31 | 2,332 | 2,390 | 2,299 | 2,390 | +3.51% | 4,500 | 103億6881万 | +4.14% | 2555.48 | 0.46 |
08/28 | 2,307 | 2,343 | 2,272 | 2,309 | -0.04% | 6,800 | 100億1740万 | +0.96% | 2468.87 | 0.45 |
08/27 | 2,286 | 2,320 | 2,280 | 2,310 | +0.74% | 2,100 | 100億2174万 | +1.09% | 2469.94 | 0.45 |
08/26 | 2,311 | 2,315 | 2,293 | 2,293 | -1.67% | 1,500 | 99億4799万 | +0.44% | 2451.76 | 0.45 |
08/25 | 2,343 | 2,354 | 2,323 | 2,332 | -0.47% | 3,800 | 101億1718万 | +2.15% | 2493.47 | 0.45 |
08/24 | 2,370 | 2,370 | 2,341 | 2,343 | -2.09% | 1,600 | 101億6491万 | +2.76% | 2505.23 | 0.46 |
08/21 | 2,306 | 2,393 | 2,299 | 2,393 | +3.32% | 4,200 | 103億8183万 | +5.09% | 2558.69 | 0.47 |
08/20 | 2,337 | 2,349 | 2,316 | 2,316 | -1.36% | 2,400 | 100億4777万 | +2.03% | 2476.36 | 0.45 |
08/19 | 2,342 | 2,377 | 2,342 | 2,348 | -1.05% | 1,800 | 101億8660万 | +3.57% | 2510.57 | 0.46 |
08/18 | 2,355 | 2,387 | 2,351 | 2,373 | +0.08% | 4,200 | 102億9506万 | +5.28% | 2537.3 | 0.46 |
08/17 | 2,340 | 2,383 | 2,340 | 2,371 | -0.5% | 5,000 | 102億8638万 | +5.75% | 2535.17 | 0.46 |
08/14 | 2,375 | 2,408 | 2,345 | 2,383 | +0.29% | 6,200 | 103億3844万 | +6.96% | 2548 | 0.46 |
08/13 | 2,289 | 2,376 | 2,289 | 2,376 | +4.12% | 9,200 | 103億807万 | +7.27% | 2540.51 | 0.46 |
08/12 | 2,336 | 2,364 | 2,282 | 2,282 | -3.31% | 5,200 | 99億26万 | +3.59% | 2440 | 0.44 |
08/11 | 2,125 | 2,360 | 2,125 | 2,360 | +6.07% | 16,200 | 101億7612万 | +7.52% | 2528.46 | 0.46 |
08/07 | 2,245 | 2,249 | 2,222 | 2,225 | -1.55% | 2,700 | 95億9401万 | +1.88% | 2383.82 | 0.43 |
08/06 | 2,270 | 2,279 | 2,228 | 2,260 | -0.44% | 2,200 | 97億4493万 | +3.76% | 2421.32 | 0.44 |
08/05 | 2,250 | 2,270 | 2,206 | 2,270 | +0.58% | 3,000 | 97億8805万 | +4.56% | 2432.03 | 0.44 |
08/04 | 2,235 | 2,257 | 2,231 | 2,257 | +2.92% | 2,000 | 97億3199万 | +4.25% | 2418.11 | 0.44 |
08/03 | 2,145 | 2,199 | 2,145 | 2,193 | +2.09% | 2,100 | 94億5603万 | +1.53% | 2349.54 | 0.43 |
07/31 | 2,186 | 2,200 | 2,130 | 2,148 | -2.59% | 10,300 | 92億6199万 | -0.46% | 2301.33 | 0.42 |
07/30 | 2,169 | 2,205 | 2,110 | 2,205 | +1.57% | 6,300 | 95億777万 | +2.08% | 2362.39 | 0.43 |
07/29 | 2,200 | 2,200 | 2,164 | 2,171 | -2.56% | 1,600 | 93億6117万 | +0.51% | 2325.97 | 0.42 |
07/28 | 2,229 | 2,240 | 2,219 | 2,228 | -0.54% | 3,500 | 96億695万 | +3.05% | 2387.04 | 0.43 |
07/27 | 2,173 | 2,240 | 2,171 | 2,240 | +1.77% | 6,100 | 96億5869万 | +3.61% | 2399.89 | 0.44 |
07/22 | 2,250 | 2,253 | 2,201 | 2,201 | -2.31% | 5,300 | 94億9052万 | +1.8% | 2358.11 | 0.43 |
07/21 | 2,224 | 2,258 | 2,207 | 2,253 | -0.13% | 5,600 | 97億1474万 | +4.02% | 2413.82 | 0.44 |
07/20 | 2,230 | 2,256 | 2,230 | 2,256 | -1.05% | 2,500 | 97億2768万 | +3.96% | 2417.03 | 0.44 |
07/17 | 2,280 | 2,280 | 2,247 | 2,280 | 0% | 4,700 | 98億3117万 | +5.31% | 2442.75 | 0.44 |
07/16 | 2,245 | 2,280 | 2,219 | 2,280 | +1.38% | 5,300 | 98億3117万 | +5.26% | 2442.75 | 0.44 |
07/15 | 2,215 | 2,249 | 2,201 | 2,249 | +1.4% | 6,300 | 96億9750万 | +3.59% | 2409.54 | 0.44 |
07/14 | 2,222 | 2,222 | 2,179 | 2,218 | -0.98% | 4,800 | 95億6383万 | +1.7% | 2376.32 | 0.43 |
07/13 | 2,045 | 2,243 | 2,045 | 2,240 | +10.02% | 16,700 | 96億5869万 | +2.28% | 2399.89 | 0.44 |
07/10 | 2,039 | 2,052 | 2,036 | 2,036 | -1.02% | 3,500 | 87億7906万 | -7.37% | 2181.33 | 0.4 |
07/09 | 2,058 | 2,074 | 2,039 | 2,057 | +1.33% | 5,400 | 88億6961万 | -7.09% | 2203.83 | 0.4 |
07/08 | 2,069 | 2,074 | 2,030 | 2,030 | -1.88% | 12,700 | 87億5319万 | -8.81% | 2174.9 | 0.4 |
07/07 | 2,085 | 2,111 | 2,060 | 2,069 | -0.14% | 7,000 | 89億2135万 | -7.72% | 2216.69 | 0.4 |