PER
2020/04/17~2020/09/14
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 |
09/14 | 1,490 | 1,513 | 1,485 | 1,507 | +1.48% | 3,889,500 | 679億5264万 | +3.36% | 0.35 | 0.02 |
09/11 | 1,483 | 1,488 | 1,461 | 1,485 | +0.13% | 5,143,700 | 669億6063万 | +2.2% | 0.35 | 0.02 |
09/10 | 1,474 | 1,491 | 1,469 | 1,483 | +1.51% | 3,990,300 | 668億7044万 | +2.35% | 0.35 | 0.02 |
09/09 | 1,455 | 1,467 | 1,449 | 1,461 | -0.68% | 4,073,700 | 658億7843万 | +1.11% | 0.34 | 0.02 |
09/08 | 1,467 | 1,472 | 1,456 | 1,471 | +0.2% | 3,396,200 | 663億2935万 | +1.94% | 0.34 | 0.02 |
09/07 | 1,446 | 1,472 | 1,445 | 1,468 | +0.82% | 2,690,200 | 661億9407万 | +1.94% | 0.34 | 0.02 |
09/04 | 1,449 | 1,460 | 1,443 | 1,456 | -0.34% | 3,155,500 | 656億5298万 | +1.39% | 0.34 | 0.02 |
09/03 | 1,485 | 1,485 | 1,459 | 1,461 | -0.27% | 2,763,100 | 658億7843万 | +1.81% | 0.34 | 0.02 |
09/02 | 1,466 | 1,472 | 1,452 | 1,465 | +1.03% | 2,550,400 | 660億5880万 | +2.23% | 0.34 | 0.02 |
09/01 | 1,455 | 1,460 | 1,443 | 1,450 | -0.89% | 2,954,000 | 653億8243万 | +1.26% | 0.34 | 0.02 |
08/31 | 1,478 | 1,486 | 1,463 | 1,463 | -0.07% | 3,034,100 | 659億6862万 | +2.24% | 0.34 | 0.02 |
08/28 | 1,473 | 1,500 | 1,445 | 1,464 | +0.14% | 3,588,500 | 660億1371万 | +2.52% | 0.34 | 0.02 |
08/27 | 1,442 | 1,467 | 1,442 | 1,462 | +0.9% | 2,521,300 | 659億2353万 | +2.6% | 0.34 | 0.02 |
08/26 | 1,447 | 1,452 | 1,440 | 1,449 | -0.62% | 1,960,000 | 653億3734万 | +1.83% | 0.34 | 0.02 |
08/25 | 1,460 | 1,468 | 1,451 | 1,458 | +1.53% | 3,384,300 | 657億4316万 | +2.6% | 0.34 | 0.02 |
08/24 | 1,445 | 1,449 | 1,435 | 1,436 | -0.49% | 3,294,300 | 647億5115万 | +1.27% | 0.33 | 0.02 |
08/21 | 1,450 | 1,457 | 1,442 | 1,443 | +0.84% | 2,298,100 | 650億6679万 | +1.83% | 0.34 | 0.02 |
08/20 | 1,431 | 1,443 | 1,431 | 1,431 | -0.83% | 2,040,400 | 645億2569万 | +1.13% | 0.33 | 0.02 |
08/19 | 1,436 | 1,446 | 1,431 | 1,443 | +0.14% | 1,638,900 | 650億6679万 | +2.12% | 0.34 | 0.02 |
08/18 | 1,442 | 1,449 | 1,435 | 1,441 | -0.48% | 2,783,200 | 649億7661万 | +2.2% | 0.34 | 0.02 |
08/17 | 1,447 | 1,458 | 1,446 | 1,448 | -0.48% | 1,580,300 | 652億9225万 | +2.84% | 0.34 | 0.02 |
08/14 | 1,461 | 1,470 | 1,447 | 1,455 | 0% | 3,436,500 | 656億789万 | +3.41% | 0.34 | 0.02 |
08/13 | 1,450 | 1,461 | 1,439 | 1,455 | +0.28% | 4,437,600 | 656億789万 | +3.56% | 0.34 | 0.02 |
08/12 | 1,441 | 1,453 | 1,427 | 1,451 | +1.33% | 4,126,600 | 654億2752万 | +3.35% | 0.34 | 0.02 |
08/11 | 1,412 | 1,439 | 1,403 | 1,432 | +3.47% | 4,800,600 | 645億7079万 | +2.14% | 0.33 | 0.02 |
08/07 | 1,400 | 1,401 | 1,377 | 1,384 | -0.14% | 2,898,000 | 624億640万 | -1.14% | 0.32 | 0.02 |
08/06 | 1,400 | 1,416 | 1,385 | 1,386 | -0.93% | 2,924,000 | 624億9658万 | -1% | 0.32 | 0.02 |
08/05 | 1,398 | 1,399 | 1,375 | 1,399 | -0.85% | 4,012,800 | 630億8277万 | -0.07% | 0.33 | 0.02 |
08/04 | 1,412 | 1,422 | 1,406 | 1,411 | +1.29% | 3,614,800 | 636億2387万 | +0.86% | 0.33 | 0.02 |
08/03 | 1,380 | 1,404 | 1,361 | 1,393 | +1.6% | 4,594,300 | 628億1222万 | -0.36% | 0.32 | 0.02 |
07/31 | 1,404 | 1,422 | 1,370 | 1,371 | -4.33% | 6,297,000 | 618億2021万 | -1.93% | 0.32 | 0.02 |
07/30 | 1,412 | 1,475 | 1,397 | 1,433 | +1.63% | 6,307,800 | 646億1588万 | +2.43% | 0.33 | 0.02 |
07/29 | 1,421 | 1,422 | 1,401 | 1,410 | -0.91% | 3,052,000 | 635億7878万 | +0.93% | 0.33 | 0.02 |
07/28 | 1,427 | 1,439 | 1,417 | 1,423 | -0.28% | 3,866,800 | 641億6496万 | +1.86% | 0.33 | 0.02 |
07/27 | 1,394 | 1,431 | 1,385 | 1,427 | +2% | 5,875,600 | 643億4533万 | +2.22% | 0.33 | 0.02 |
07/22 | 1,392 | 1,421 | 1,390 | 1,399 | +0.79% | 4,011,300 | 630億8277万 | +0.21% | 0.33 | 0.02 |
07/21 | 1,402 | 1,404 | 1,383 | 1,388 | -1% | 3,063,700 | 625億8677万 | -0.64% | 0.32 | 0.02 |
07/20 | 1,401 | 1,406 | 1,389 | 1,402 | +0.43% | 1,698,000 | 632億1805万 | +0.14% | 0.33 | 0.02 |
07/17 | 1,399 | 1,409 | 1,389 | 1,396 | 0% | 3,019,400 | 629億4750万 | -0.21% | 0.33 | 0.02 |
07/16 | 1,410 | 1,418 | 1,390 | 1,396 | -1.2% | 3,797,700 | 629億4750万 | -0.36% | 0.33 | 0.02 |
07/15 | 1,382 | 1,417 | 1,382 | 1,413 | +2.54% | 4,022,300 | 637億1405万 | +0.71% | 0.33 | 0.02 |
07/14 | 1,367 | 1,387 | 1,367 | 1,378 | -0.65% | 3,485,400 | 621億3585万 | -1.99% | 0.32 | 0.02 |
07/13 | 1,370 | 1,396 | 1,366 | 1,387 | +0.73% | 4,490,100 | 625億4168万 | -1.7% | 0.32 | 0.02 |
07/10 | 1,397 | 1,400 | 1,375 | 1,377 | -1.22% | 3,782,600 | 620億9076万 | -2.62% | 0.32 | 0.02 |
07/09 | 1,392 | 1,403 | 1,383 | 1,394 | -0.78% | 3,699,500 | 628億5731万 | -1.62% | 0.33 | 0.02 |
07/08 | 1,412 | 1,437 | 1,405 | 1,405 | -0.71% | 3,210,900 | 633億5332万 | -0.99% | 0.33 | 0.02 |
07/07 | 1,429 | 1,436 | 1,408 | 1,415 | -1.46% | 3,062,300 | 638億423万 | -0.42% | 0.33 | 0.02 |
07/06 | 1,400 | 1,439 | 1,392 | 1,436 | +2.87% | 3,677,700 | 647億5115万 | +0.91% | 0.33 | 0.02 |
07/03 | 1,396 | 1,401 | 1,379 | 1,396 | +1.01% | 1,983,700 | 629億4750万 | -1.83% | 0.33 | 0.02 |
07/02 | 1,380 | 1,387 | 1,366 | 1,382 | +0.44% | 3,274,700 | 623億1622万 | -2.88% | 0.32 | 0.02 |
07/01 | 1,407 | 1,410 | 1,370 | 1,376 | -1.71% | 2,832,900 | 620億4567万 | -3.57% | 0.32 | 0.02 |
06/30 | 1,412 | 1,424 | 1,398 | 1,400 | +2.34% | 5,336,400 | 631億2786万 | -1.96% | 0.33 | 0.02 |
06/29 | 1,373 | 1,378 | 1,358 | 1,368 | -1.51% | 3,585,800 | 616億8494万 | -4.13% | 0.32 | 0.02 |
06/26 | 1,387 | 1,397 | 1,385 | 1,389 | +0.87% | 3,708,400 | 626億3186万 | -2.59% | 0.32 | 0.02 |
06/25 | 1,371 | 1,381 | 1,365 | 1,377 | -1.5% | 3,897,700 | 620億9076万 | -3.23% | 0.32 | 0.02 |
06/24 | 1,400 | 1,402 | 1,392 | 1,398 | -0.07% | 3,188,600 | 630億3768万 | -1.69% | 0.33 | 0.02 |
06/23 | 1,400 | 1,413 | 1,383 | 1,399 | +0.29% | 4,011,100 | 630億8277万 | -1.41% | 0.33 | 0.02 |
06/22 | 1,405 | 1,406 | 1,391 | 1,395 | -0.57% | 2,962,500 | 629億241万 | -1.55% | 0.33 | 0.02 |
06/19 | 1,424 | 1,425 | 1,396 | 1,403 | -1.13% | 6,693,000 | 632億6314万 | -0.71% | 0.33 | 0.02 |
06/18 | 1,423 | 1,433 | 1,407 | 1,419 | -1.11% | 3,138,300 | 639億8460万 | +0.71% | 0.33 | 0.02 |
06/17 | 1,466 | 1,473 | 1,428 | 1,435 | -1.17% | 3,001,400 | 647億606万 | +2.21% | 0.33 | 0.02 |
06/16 | 1,421 | 1,456 | 1,410 | 1,452 | +4.54% | 4,766,300 | 654億7261万 | +3.64% | 0.34 | 0.02 |
06/15 | 1,430 | 1,448 | 1,389 | 1,389 | -3.54% | 3,403,300 | 626億3186万 | -0.57% | 0.32 | 0.02 |
06/12 | 1,440 | 1,440 | 1,401 | 1,440 | -0.83% | 6,896,200 | 649億3152万 | +3.15% | 0.34 | 0.02 |
06/11 | 1,462 | 1,471 | 1,446 | 1,452 | -2.16% | 5,361,200 | 654億7261万 | +4.31% | 0.34 | 0.02 |
06/10 | 1,474 | 1,485 | 1,464 | 1,484 | -0.87% | 5,638,600 | 669億1553万 | +7.07% | 0.35 | 0.02 |
06/09 | 1,483 | 1,499 | 1,472 | 1,497 | +1.35% | 5,055,700 | 675億172万 | +8.64% | 0.35 | 0.02 |
06/08 | 1,469 | 1,477 | 1,445 | 1,477 | +1.86% | 4,961,800 | 665億9990万 | +7.65% | 0.34 | 0.02 |
06/05 | 1,430 | 1,451 | 1,418 | 1,450 | +0.28% | 5,171,800 | 653億8243万 | +6.15% | 0.34 | 0.02 |
06/04 | 1,479 | 1,480 | 1,435 | 1,446 | -0.21% | 4,156,000 | 652億206万 | +6.32% | 0.34 | 0.02 |
06/03 | 1,478 | 1,480 | 1,437 | 1,449 | -0.48% | 4,484,500 | 653億3734万 | +7.1% | 0.34 | 0.02 |
06/02 | 1,446 | 1,480 | 1,430 | 1,456 | +2.25% | 6,838,600 | 656億5298万 | +8.17% | 0.34 | 0.02 |
06/01 | 1,424 | 1,436 | 1,413 | 1,424 | +0.35% | 4,038,100 | 642億1005万 | +6.43% | 0.33 | 0.02 |
05/29 | 1,452 | 1,460 | 1,419 | 1,419 | -3.6% | 10,510,600 | 639億8460万 | +6.45% | 0.33 | 0.02 |
05/28 | 1,450 | 1,475 | 1,443 | 1,472 | +3.74% | 6,970,400 | 663億7444万 | +10.84% | 0.34 | 0.02 |
05/27 | 1,371 | 1,421 | 1,366 | 1,419 | +4.03% | 6,552,000 | 639億8460万 | +7.42% | 0.33 | 0.02 |
05/26 | 1,351 | 1,370 | 1,339 | 1,364 | +1.04% | 5,239,200 | 615億457万 | +3.65% | 0.32 | 0.02 |
05/25 | 1,343 | 1,350 | 1,337 | 1,350 | +2.2% | 3,225,900 | 608億7330万 | +2.66% | 0.31 | 0.02 |
05/22 | 1,330 | 1,337 | 1,311 | 1,321 | -0.83% | 3,166,100 | 595億6565万 | +0.53% | 0.31 | 0.02 |
05/21 | 1,335 | 1,345 | 1,329 | 1,332 | -0.22% | 3,011,800 | 600億6165万 | +1.37% | 0.31 | 0.02 |
05/20 | 1,334 | 1,342 | 1,332 | 1,335 | -0.52% | 2,844,500 | 601億9693万 | +1.6% | 0.31 | 0.02 |
05/19 | 1,346 | 1,353 | 1,339 | 1,342 | +3.23% | 4,085,500 | 605億1257万 | +2.13% | 0.31 | 0.02 |
05/18 | 1,311 | 1,314 | 1,290 | 1,300 | 0% | 2,240,300 | 586億1873万 | -0.99% | 0.3 | 0.02 |
05/15 | 1,331 | 1,333 | 1,300 | 1,300 | -0.08% | 4,315,000 | 586億1873万 | -0.99% | 0.3 | 0.02 |
05/14 | 1,352 | 1,352 | 1,301 | 1,301 | -3.84% | 3,519,700 | 586億6382万 | -0.91% | 0.3 | 0.02 |
05/13 | 1,326 | 1,361 | 1,322 | 1,353 | -0.22% | 4,375,500 | 610億857万 | +3.2% | 0.32 | 0.02 |
05/12 | 1,377 | 1,394 | 1,342 | 1,356 | -0.44% | 3,924,600 | 611億4384万 | +3.75% | 0.32 | 0.02 |
05/11 | 1,352 | 1,368 | 1,346 | 1,362 | +2.02% | 3,644,400 | 614億1439万 | +4.45% | 0.32 | 0.02 |
05/08 | 1,329 | 1,339 | 1,314 | 1,335 | +2.3% | 4,318,800 | 601億9693万 | +2.46% | 0.31 | 0.02 |
05/07 | 1,293 | 1,306 | 1,278 | 1,305 | +0.69% | 6,097,600 | 588億4419万 | +0.15% | 0.3 | 0.02 |
05/01 | 1,316 | 1,318 | 1,286 | 1,296 | -3.36% | 4,505,300 | 584億3836万 | -0.92% | 0.3 | 0.02 |
04/30 | 1,361 | 1,367 | 1,336 | 1,341 | +2.13% | 6,178,600 | 604億6747万 | +2.37% | 0.31 | 0.02 |
04/28 | 1,307 | 1,317 | 1,290 | 1,313 | +0.38% | 3,928,400 | 592億492万 | +0.31% | 0.31 | 0.02 |
04/27 | 1,261 | 1,313 | 1,258 | 1,308 | +2.19% | 4,009,400 | 589億7946万 | +0.23% | 0.31 | 0.02 |
04/24 | 1,260 | 1,282 | 1,256 | 1,280 | +0.55% | 3,216,400 | 577億1690万 | -1.54% | 0.3 | 0.02 |
04/23 | 1,266 | 1,277 | 1,261 | 1,273 | +1.03% | 2,619,900 | 574億126万 | -1.77% | 0.3 | 0.02 |
04/22 | 1,258 | 1,270 | 1,242 | 1,260 | -1.25% | 3,090,100 | 568億1508万 | -2.55% | 0.29 | 0.02 |
04/21 | 1,268 | 1,288 | 1,265 | 1,276 | -1.47% | 3,630,300 | 575億3654万 | -1.01% | 0.3 | 0.02 |
04/20 | 1,286 | 1,314 | 1,286 | 1,295 | -0.77% | 3,052,800 | 583億9327万 | +0.86% | 0.3 | 0.02 |
04/17 | 1,309 | 1,325 | 1,289 | 1,305 | +0.85% | 3,339,300 | 588億4419万 | +2.03% | 0.3 | 0.02 |