PER
2020/06/19~2020/11/16
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 |
11/16 | 500 | 500 | 475 | 484 | -1.63% | 30,700 | 155億736万 | +10% | - | 0.86 |
11/13 | 497 | 501 | 490 | 492 | -1.2% | 25,500 | 157億6368万 | +12.33% | - | 0.88 |
11/12 | 489 | 508 | 489 | 498 | +1.63% | 42,900 | 159億5592万 | +13.96% | - | 0.89 |
11/11 | 500 | 500 | 480 | 490 | -2% | 45,400 | 156億9960万 | +12.39% | - | 0.87 |
11/10 | 477 | 500 | 475 | 500 | +5.71% | 81,600 | 160億2000万 | +14.42% | - | 0.89 |
11/09 | 458 | 476 | 454 | 473 | +5.11% | 43,000 | 151億5492万 | +8.24% | - | 0.84 |
11/06 | 444 | 450 | 443 | 450 | +0.67% | 38,500 | 144億1800万 | +2.74% | - | 0.8 |
11/05 | 418 | 448 | 415 | 447 | +7.19% | 51,400 | 143億2188万 | +1.36% | - | 0.8 |
11/04 | 424 | 424 | 408 | 417 | 0% | 23,700 | 133億6068万 | -6.29% | - | 0.74 |
11/02 | 412 | 418 | 409 | 417 | +2.71% | 26,900 | 133億6068万 | -7.13% | - | 0.74 |
10/30 | 413 | 416 | 402 | 406 | -1.46% | 38,700 | 130億824万 | -9.78% | - | 0.72 |
10/29 | 408 | 417 | 406 | 412 | 0% | 15,900 | 132億48万 | -8.85% | - | 0.73 |
10/28 | 410 | 412 | 408 | 412 | -1.44% | 12,900 | 132億48万 | -9.05% | - | 0.73 |
10/27 | 407 | 418 | 407 | 418 | +1.46% | 15,000 | 133億9272万 | -7.73% | - | 0.74 |
10/26 | 408 | 415 | 408 | 412 | +0.24% | 11,200 | 132億48万 | -9.05% | - | 0.73 |
10/23 | 408 | 411 | 402 | 411 | +0.24% | 21,400 | 131億6844万 | -9.27% | - | 0.73 |
10/22 | 419 | 427 | 410 | 410 | -0.97% | 26,000 | 131億3640万 | -9.29% | - | 0.73 |
10/21 | 412 | 429 | 412 | 414 | 0% | 20,300 | 132億6456万 | -8.2% | - | 0.74 |
10/20 | 425 | 428 | 414 | 414 | -2.59% | 15,700 | 132億6456万 | -8% | - | 0.74 |
10/19 | 420 | 427 | 420 | 425 | +0.24% | 9,500 | 136億1700万 | -5.35% | - | 0.76 |
10/16 | 424 | 427 | 421 | 424 | -0.7% | 18,900 | 135億8496万 | -5.36% | - | 0.75 |
10/15 | 440 | 441 | 422 | 427 | -3.39% | 35,500 | 136億8108万 | -4.47% | - | 0.76 |
10/14 | 446 | 455 | 439 | 442 | -1.78% | 29,600 | 141億6168万 | -0.9% | - | 0.79 |
10/13 | 449 | 462 | 448 | 450 | +0.9% | 30,200 | 144億1800万 | +1.58% | - | 0.8 |
10/12 | 451 | 457 | 445 | 446 | -1.11% | 21,200 | 142億8984万 | +1.13% | - | 0.79 |
10/09 | 462 | 462 | 443 | 451 | -1.96% | 55,200 | 144億5004万 | +2.97% | - | 0.8 |
10/08 | 487 | 490 | 448 | 460 | -4.76% | 106,600 | 147億3840万 | +5.5% | - | 0.82 |
10/07 | 491 | 495 | 483 | 483 | -2.62% | 31,400 | 154億7532万 | +11.55% | - | 0.86 |
10/06 | 501 | 504 | 490 | 496 | -0.8% | 33,000 | 158億9184万 | +15.62% | - | 0.88 |
10/05 | 512 | 521 | 493 | 500 | -1.96% | 44,600 | 160億2000万 | +17.92% | - | 0.89 |
10/02 | 527 | 531 | 505 | 510 | -3.59% | 147,600 | 163億4040万 | +21.43% | - | 0.91 |
09/30 | 525 | 542 | 512 | 529 | -1.12% | 152,100 | 169億4916万 | +27.47% | - | 0.94 |
09/29 | 512 | 535 | 496 | 535 | +4.9% | 265,600 | 171億4140万 | +30.81% | - | 0.95 |
09/28 | 460 | 513 | 460 | 510 | +12.58% | 259,200 | 163億4040万 | +26.55% | - | 0.91 |
09/25 | 449 | 454 | 443 | 453 | +1.34% | 63,100 | 145億1412万 | +13.82% | - | 0.81 |
09/24 | 440 | 447 | 436 | 447 | +2.52% | 50,000 | 143億2188万 | +13.16% | - | 0.8 |
09/23 | 422 | 436 | 422 | 436 | +2.35% | 57,500 | 139億6944万 | +11.22% | - | 0.78 |
09/18 | 412 | 426 | 412 | 426 | +3.9% | 62,500 | 136億4904万 | +9.23% | - | 0.76 |
09/17 | 404 | 410 | 403 | 410 | +1.49% | 22,100 | 131億3640万 | +5.4% | - | 0.73 |
09/16 | 400 | 404 | 397 | 404 | +1.25% | 23,500 | 129億4416万 | +4.39% | - | 0.72 |
09/15 | 396 | 399 | 391 | 399 | +1.01% | 33,000 | 127億8396万 | +3.1% | - | 0.71 |
09/14 | 388 | 398 | 388 | 395 | +1.54% | 26,900 | 126億5580万 | +2.33% | - | 0.7 |
09/11 | 397 | 397 | 389 | 389 | -0.26% | 34,700 | 124億6356万 | +1.04% | - | 0.69 |
09/10 | 394 | 396 | 390 | 390 | -0.51% | 18,700 | 124億9560万 | +1.56% | - | 0.69 |
09/09 | 390 | 396 | 390 | 392 | -0.76% | 27,700 | 125億5968万 | +2.35% | - | 0.7 |
09/08 | 387 | 395 | 387 | 395 | +1.28% | 25,000 | 126億5580万 | +3.13% | - | 0.7 |
09/07 | 384 | 390 | 383 | 390 | +1.3% | 19,000 | 124億9560万 | +2.36% | - | 0.69 |
09/04 | 384 | 391 | 384 | 385 | -0.77% | 20,500 | 123億3540万 | +1.05% | - | 0.69 |
09/03 | 390 | 392 | 384 | 388 | +0.52% | 18,500 | 124億3152万 | +1.84% | - | 0.69 |
09/02 | 391 | 391 | 385 | 386 | -0.52% | 27,400 | 123億6744万 | +1.31% | - | 0.69 |
09/01 | 389 | 389 | 383 | 388 | +1.57% | 38,800 | 124億3152万 | +1.84% | - | 0.69 |
08/31 | 388 | 388 | 380 | 382 | -0.26% | 18,100 | 122億3928万 | +0.26% | - | 0.68 |
08/28 | 386 | 386 | 379 | 383 | -0.78% | 35,100 | 122億7132万 | +0.52% | - | 0.68 |
08/27 | 386 | 386 | 380 | 386 | +1.31% | 16,500 | 123億6744万 | +1.05% | - | 0.69 |
08/26 | 392 | 392 | 381 | 381 | -2.56% | 24,900 | 122億724万 | 0% | - | 0.68 |
08/25 | 387 | 395 | 386 | 391 | +2.36% | 48,400 | 125億2764万 | +2.36% | - | 0.7 |
08/24 | 382 | 385 | 380 | 382 | 0% | 10,500 | 122億3928万 | 0% | - | 0.68 |
08/21 | 379 | 384 | 379 | 382 | +0.79% | 9,800 | 122億3928万 | 0% | - | 0.68 |
08/20 | 380 | 383 | 379 | 379 | -0.52% | 34,900 | 121億4316万 | -1.04% | - | 0.67 |
08/19 | 385 | 386 | 381 | 381 | +0.26% | 8,800 | 122億724万 | -0.52% | - | 0.68 |
08/18 | 391 | 391 | 380 | 380 | -4.52% | 31,000 | 121億7520万 | -0.78% | - | 0.68 |
08/17 | 383 | 398 | 382 | 398 | +4.74% | 33,400 | 127億5192万 | +3.92% | - | 0.71 |
08/14 | 376 | 384 | 376 | 380 | 0% | 76,300 | 121億7520万 | -0.52% | - | 0.68 |
08/13 | 385 | 385 | 379 | 380 | -0.78% | 83,400 | 121億7520万 | -0.78% | - | 0.68 |
08/12 | 376 | 395 | 376 | 383 | +2.13% | 35,400 | 122億7132万 | 0% | - | 0.68 |
08/11 | 371 | 383 | 370 | 375 | +1.08% | 35,300 | 120億1500万 | -2.09% | - | 0.67 |
08/07 | 373 | 375 | 367 | 371 | -0.27% | 21,300 | 118億8684万 | -3.13% | - | 0.66 |
08/06 | 374 | 375 | 369 | 372 | -0.27% | 12,500 | 119億1888万 | -2.87% | - | 0.66 |
08/05 | 365 | 374 | 365 | 373 | +0.27% | 29,300 | 119億5092万 | -2.61% | - | 0.66 |
08/04 | 377 | 377 | 370 | 372 | +0.81% | 20,600 | 119億1888万 | -2.87% | - | 0.66 |
08/03 | 381 | 381 | 368 | 369 | -3.15% | 62,000 | 118億2276万 | -3.66% | - | 0.66 |
07/31 | 383 | 384 | 378 | 381 | +0.53% | 63,700 | 122億724万 | -0.78% | - | 0.68 |
07/30 | 383 | 383 | 376 | 379 | -0.79% | 34,100 | 121億4316万 | -1.3% | - | 0.67 |
07/29 | 390 | 390 | 380 | 382 | -1.29% | 12,300 | 122億3928万 | -0.52% | - | 0.68 |
07/28 | 386 | 388 | 383 | 387 | -0.26% | 12,000 | 123億9948万 | +0.78% | - | 0.69 |
07/27 | 386 | 388 | 383 | 388 | -1.27% | 20,000 | 124億3152万 | +1.04% | - | 0.69 |
07/22 | 392 | 397 | 390 | 393 | 0% | 19,200 | 125億9172万 | +2.34% | - | 0.7 |
07/21 | 385 | 394 | 382 | 393 | +2.08% | 28,500 | 125億9172万 | +2.34% | - | 0.7 |
07/20 | 392 | 392 | 384 | 385 | -2.04% | 6,900 | 123億3540万 | +0.26% | - | 0.69 |
07/17 | 394 | 395 | 390 | 393 | -0.25% | 13,100 | 125億9172万 | +2.34% | - | 0.7 |
07/16 | 390 | 396 | 390 | 394 | +1.03% | 17,400 | 126億2376万 | +2.6% | - | 0.7 |
07/15 | 389 | 393 | 386 | 390 | +0.26% | 18,300 | 124億9560万 | +1.56% | - | 0.69 |
07/14 | 397 | 397 | 381 | 389 | 0% | 34,300 | 124億6356万 | +1.3% | - | 0.69 |
07/13 | 379 | 389 | 379 | 389 | +3.18% | 18,800 | 124億6356万 | +1.04% | - | 0.69 |
07/10 | 373 | 383 | 373 | 377 | -0.53% | 45,600 | 120億7908万 | -2.33% | - | 0.67 |
07/09 | 379 | 384 | 378 | 379 | -0.79% | 29,500 | 121億4316万 | -2.07% | - | 0.67 |
07/08 | 388 | 388 | 382 | 382 | -2.05% | 14,500 | 122億3928万 | -1.55% | - | 0.68 |
07/07 | 393 | 393 | 383 | 390 | 0% | 16,500 | 124億9560万 | 0% | - | 0.69 |
07/06 | 376 | 395 | 375 | 390 | +3.72% | 29,800 | 124億9560万 | 0% | - | 0.69 |
07/03 | 374 | 376 | 370 | 376 | +0.8% | 10,300 | 120億4704万 | -3.84% | - | 0.67 |
07/02 | 379 | 379 | 369 | 373 | 0% | 28,200 | 119億5092万 | -4.85% | - | 0.66 |
07/01 | 368 | 374 | 367 | 373 | +1.08% | 62,500 | 119億5092万 | -5.33% | - | 0.66 |
06/30 | 377 | 378 | 363 | 369 | -2.64% | 79,100 | 118億2276万 | -6.58% | - | 0.66 |
06/29 | 384 | 384 | 373 | 379 | -1.3% | 42,900 | 121億4316万 | -4.53% | - | 0.67 |
06/26 | 385 | 385 | 379 | 384 | +1.32% | 38,400 | 123億336万 | -3.27% | - | 0.68 |
06/25 | 375 | 383 | 375 | 379 | -0.26% | 41,400 | 121億4316万 | -4.53% | - | 0.67 |
06/24 | 386 | 386 | 379 | 380 | -1.04% | 23,600 | 121億7520万 | -4.52% | - | 0.68 |
06/23 | 385 | 390 | 381 | 384 | -0.26% | 35,900 | 123億336万 | -3.52% | - | 0.68 |
06/22 | 386 | 388 | 383 | 385 | -1.79% | 14,300 | 123億3540万 | -3.51% | - | 0.69 |
06/19 | 383 | 394 | 383 | 392 | +1.55% | 67,600 | 125億5968万 | -1.75% | - | 0.7 |