PER
2020/04/02~2020/08/28
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 |
08/28 | 1,263 | 1,342 | 1,263 | 1,299 | +3.42% | 5,890,100 | 6916億910万 | +8.16% | 12.96 | 1.97 |
08/27 | 1,265 | 1,270 | 1,249 | 1,256 | -1.34% | 1,527,900 | 6687億1519万 | +4.93% | 12.53 | 1.9 |
08/26 | 1,254 | 1,275 | 1,245 | 1,273 | +1.11% | 1,841,800 | 6777億6627万 | +6.62% | 12.7 | 1.93 |
08/25 | 1,215 | 1,264 | 1,215 | 1,259 | +3.71% | 3,118,700 | 6703億1244万 | +5.71% | 12.56 | 1.91 |
08/24 | 1,215 | 1,217 | 1,196 | 1,214 | +0.08% | 1,437,800 | 6463億5370万 | +2.19% | 12.11 | 1.84 |
08/21 | 1,214 | 1,233 | 1,209 | 1,213 | -0.74% | 1,338,900 | 6458億2128万 | +2.19% | 12.1 | 1.84 |
08/20 | 1,240 | 1,249 | 1,216 | 1,222 | -1.85% | 1,542,500 | 6506億1303万 | +3.21% | 12.19 | 1.85 |
08/19 | 1,237 | 1,247 | 1,226 | 1,245 | -0.24% | 1,447,600 | 6628億5861万 | +5.42% | 12.42 | 1.89 |
08/18 | 1,260 | 1,261 | 1,239 | 1,248 | -0.72% | 1,570,900 | 6644億5586万 | +6.12% | 12.45 | 1.89 |
08/17 | 1,263 | 1,284 | 1,257 | 1,257 | -0.63% | 1,540,900 | 6692億4761万 | +7.25% | 12.54 | 1.91 |
08/14 | 1,263 | 1,275 | 1,255 | 1,265 | +0.16% | 1,421,400 | 6735億694万 | +8.3% | 12.62 | 1.92 |
08/13 | 1,298 | 1,304 | 1,257 | 1,263 | -0.39% | 2,408,100 | 6724億4211万 | +8.41% | 12.6 | 1.92 |
08/12 | 1,275 | 1,301 | 1,259 | 1,268 | -0.94% | 2,399,400 | 6751億419万 | +9.12% | 12.65 | 1.92 |
08/11 | 1,233 | 1,280 | 1,233 | 1,280 | +3.81% | 3,478,200 | 6814億9319万 | +10.73% | 12.77 | 1.94 |
08/07 | 1,206 | 1,250 | 1,198 | 1,233 | +0.74% | 3,572,700 | 6564億6961万 | +7.22% | 12.3 | 1.87 |
08/06 | 1,250 | 1,280 | 1,211 | 1,224 | +8.13% | 8,921,000 | 6516億7786万 | +6.9% | 12.21 | 1.86 |
08/05 | 1,101 | 1,133 | 1,095 | 1,132 | +1.52% | 1,886,000 | 6026億9554万 | -0.88% | 11.29 | 1.72 |
08/04 | 1,069 | 1,115 | 1,069 | 1,115 | +6.09% | 1,947,900 | 5936億4446万 | -2.36% | 11.12 | 1.69 |
08/03 | 1,044 | 1,057 | 1,040 | 1,051 | +2.04% | 1,355,500 | 5595億6980万 | -8.05% | 10.48 | 1.59 |
07/31 | 1,080 | 1,080 | 1,029 | 1,030 | -5.68% | 2,383,200 | 5483億8905万 | -10.28% | 10.27 | 1.56 |
07/30 | 1,101 | 1,105 | 1,085 | 1,092 | +0.65% | 1,776,900 | 5813億9888万 | -5.37% | 10.89 | 1.66 |
07/29 | 1,115 | 1,115 | 1,080 | 1,085 | -4.91% | 3,186,400 | 5776億7196万 | -6.38% | 10.82 | 1.65 |
07/28 | 1,169 | 1,174 | 1,140 | 1,141 | -2.56% | 1,565,600 | 6074億8729万 | -1.81% | 11.38 | 1.73 |
07/27 | 1,165 | 1,171 | 1,146 | 1,171 | -0.93% | 1,493,100 | 6234億5978万 | +0.6% | 11.68 | 1.78 |
07/22 | 1,198 | 1,210 | 1,182 | 1,182 | -1.42% | 1,294,300 | 6293億1637万 | +1.46% | 11.79 | 1.79 |
07/21 | 1,200 | 1,203 | 1,182 | 1,199 | +0.17% | 955,200 | 6383億6745万 | +2.92% | 11.96 | 1.82 |
07/20 | 1,187 | 1,197 | 1,171 | 1,197 | +0.67% | 1,095,200 | 6373億261万 | +2.66% | 11.94 | 1.82 |
07/17 | 1,203 | 1,225 | 1,182 | 1,189 | -0.5% | 1,090,700 | 6330億4328万 | +2.24% | 11.86 | 1.8 |
07/16 | 1,180 | 1,212 | 1,180 | 1,195 | +1.44% | 1,983,600 | 6362億3778万 | +2.75% | 11.92 | 1.81 |
07/15 | 1,154 | 1,188 | 1,153 | 1,178 | +3.7% | 2,213,600 | 6271億8670万 | +1.2% | 11.75 | 1.79 |
07/14 | 1,149 | 1,151 | 1,130 | 1,136 | -1.13% | 1,127,100 | 6048億2520万 | -2.74% | 11.33 | 1.72 |
07/13 | 1,152 | 1,159 | 1,141 | 1,149 | +2.41% | 1,627,400 | 6117億4662万 | -2.13% | 11.46 | 1.74 |
07/10 | 1,131 | 1,143 | 1,120 | 1,122 | -2.26% | 1,516,000 | 5973億7137万 | -4.92% | 11.19 | 1.7 |
07/09 | 1,152 | 1,166 | 1,137 | 1,148 | -0.17% | 1,451,700 | 6112億1420万 | -3.04% | 11.45 | 1.74 |
07/08 | 1,170 | 1,185 | 1,145 | 1,150 | -4.09% | 2,272,900 | 6122億7904万 | -3.12% | 11.47 | 1.74 |
07/07 | 1,174 | 1,200 | 1,171 | 1,199 | +0.93% | 1,643,900 | 6383億6745万 | +0.84% | 11.96 | 1.82 |
07/06 | 1,113 | 1,190 | 1,113 | 1,188 | +5.6% | 2,643,700 | 6325億1087万 | 0% | 11.85 | 1.8 |
07/03 | 1,128 | 1,128 | 1,110 | 1,125 | +0.99% | 1,166,100 | 5989億6862万 | -5.22% | 11.22 | 1.71 |
07/02 | 1,123 | 1,138 | 1,105 | 1,114 | -0.8% | 2,240,400 | 5931億1204万 | -6.31% | 11.11 | 1.69 |
07/01 | 1,176 | 1,176 | 1,115 | 1,123 | -2.01% | 2,491,900 | 5979億379万 | -5.87% | 11.2 | 1.7 |
06/30 | 1,150 | 1,172 | 1,146 | 1,146 | +2.87% | 2,348,700 | 6101億4937万 | -4.1% | 11.43 | 1.74 |
06/29 | 1,151 | 1,155 | 1,114 | 1,114 | -4.21% | 2,012,200 | 5931億1204万 | -6.86% | 11.11 | 1.69 |
06/26 | 1,180 | 1,181 | 1,159 | 1,163 | 0% | 1,051,500 | 6192億45万 | -2.84% | 11.6 | 1.76 |
06/25 | 1,170 | 1,175 | 1,152 | 1,163 | -2.43% | 1,502,500 | 6192億45万 | -2.68% | 11.6 | 1.76 |
06/24 | 1,191 | 1,201 | 1,185 | 1,192 | -0.17% | 1,058,800 | 6346億4053万 | -0.17% | 11.89 | 1.81 |
06/23 | 1,194 | 1,213 | 1,183 | 1,194 | +1.36% | 1,676,000 | 6357億537万 | +0.25% | 11.91 | 1.81 |
06/22 | 1,169 | 1,194 | 1,162 | 1,178 | 0% | 1,350,900 | 6271億8670万 | -1.09% | 11.75 | 1.79 |
06/19 | 1,204 | 1,204 | 1,177 | 1,178 | -1.59% | 1,830,300 | 6271億8670万 | -0.93% | 11.75 | 1.79 |
06/18 | 1,196 | 1,203 | 1,181 | 1,197 | -0.25% | 1,233,600 | 6373億261万 | +0.84% | 11.94 | 1.82 |
06/17 | 1,200 | 1,204 | 1,182 | 1,200 | 0% | 1,705,000 | 6388億9986万 | +1.44% | 11.97 | 1.82 |
06/16 | 1,183 | 1,210 | 1,175 | 1,200 | +5.63% | 2,364,300 | 6388億9986万 | +1.69% | 11.97 | 1.82 |
06/15 | 1,182 | 1,185 | 1,136 | 1,136 | -4.46% | 1,971,600 | 6048億2520万 | -3.4% | 11.33 | 1.72 |
06/12 | 1,160 | 1,195 | 1,143 | 1,189 | -1.98% | 2,713,700 | 6330億4328万 | +1.11% | 11.86 | 1.8 |
06/11 | 1,242 | 1,258 | 1,207 | 1,213 | -4.94% | 2,523,700 | 6458億2128万 | +3.15% | 12.1 | 1.84 |
06/10 | 1,257 | 1,285 | 1,255 | 1,276 | -0.85% | 1,590,200 | 6793億6352万 | +8.78% | 12.73 | 1.94 |
06/09 | 1,319 | 1,346 | 1,267 | 1,287 | -1.38% | 3,401,700 | 6852億2011万 | +10.09% | 12.84 | 1.95 |
06/08 | 1,250 | 1,305 | 1,245 | 1,305 | +6.88% | 3,356,100 | 6948億360万 | +11.92% | 13.02 | 1.98 |
06/05 | 1,194 | 1,221 | 1,192 | 1,221 | +0.66% | 1,401,900 | 6500億8061万 | +5.17% | 12.18 | 1.85 |
06/04 | 1,215 | 1,228 | 1,191 | 1,213 | +0.92% | 2,197,800 | 6458億2128万 | +4.75% | 12.1 | 1.84 |
06/03 | 1,209 | 1,226 | 1,190 | 1,202 | +1.09% | 2,517,300 | 6399億6470万 | +4.16% | 11.99 | 1.82 |
06/02 | 1,182 | 1,211 | 1,176 | 1,189 | +1.89% | 1,943,500 | 6330億4328万 | +3.3% | 11.86 | 1.8 |
06/01 | 1,160 | 1,177 | 1,148 | 1,167 | 0% | 1,422,200 | 6213億3012万 | +1.66% | 11.64 | 1.77 |
05/29 | 1,190 | 1,204 | 1,167 | 1,167 | -4.19% | 2,945,900 | 6213億3012万 | +1.66% | 11.64 | 1.77 |
05/28 | 1,189 | 1,235 | 1,178 | 1,218 | +4.1% | 4,178,900 | 6484億8336万 | +6.1% | 12.15 | 1.85 |
05/27 | 1,164 | 1,176 | 1,143 | 1,170 | +0.26% | 2,784,000 | 6229億2737万 | +2.09% | 11.67 | 1.77 |
05/26 | 1,143 | 1,167 | 1,133 | 1,167 | +2.82% | 2,523,700 | 6213億3012万 | +1.92% | 11.64 | 1.77 |
05/25 | 1,133 | 1,142 | 1,121 | 1,135 | +1.61% | 1,540,100 | 6042億9279万 | -0.87% | 11.32 | 1.72 |
05/22 | 1,136 | 1,146 | 1,112 | 1,117 | -1.06% | 1,985,600 | 5947億929万 | -2.62% | 11.14 | 1.69 |
05/21 | 1,130 | 1,143 | 1,126 | 1,129 | -0.09% | 1,818,800 | 6010億9829万 | -1.66% | 11.26 | 1.71 |
05/20 | 1,180 | 1,180 | 1,125 | 1,130 | -5.44% | 4,479,400 | 6016億3071万 | -1.65% | 11.27 | 1.71 |
05/19 | 1,158 | 1,203 | 1,152 | 1,195 | +5.47% | 3,773,500 | 6362億3778万 | +3.91% | 11.92 | 1.81 |
05/18 | 1,122 | 1,138 | 1,105 | 1,133 | +1.16% | 2,114,900 | 6032億2796万 | -1.31% | 11.3 | 1.72 |
05/15 | 1,109 | 1,126 | 1,070 | 1,120 | +2.38% | 2,972,200 | 5963億654万 | -2.44% | 11.17 | 1.7 |
05/14 | 1,100 | 1,113 | 1,089 | 1,094 | -1.97% | 1,866,900 | 5824億6371万 | -4.79% | 10.91 | 1.66 |
05/13 | 1,108 | 1,116 | 1,093 | 1,116 | -0.36% | 2,055,700 | 5941億7687万 | -2.7% | 11.13 | 1.69 |
05/12 | 1,135 | 1,139 | 1,111 | 1,120 | -1.23% | 2,466,300 | 5963億654万 | -2.18% | 11.17 | 1.7 |
05/11 | 1,147 | 1,157 | 1,117 | 1,134 | -3.98% | 3,967,400 | 6037億6037万 | -0.79% | 11.31 | 1.72 |
05/08 | 1,170 | 1,189 | 1,159 | 1,181 | +2.96% | 1,630,800 | 6287億8395万 | +3.32% | 11.78 | 1.79 |
05/07 | 1,172 | 1,174 | 1,140 | 1,147 | -2.05% | 1,830,300 | 6106億8179万 | +0.44% | 11.44 | 1.74 |
05/01 | 1,177 | 1,182 | 1,151 | 1,171 | -2.34% | 2,100,500 | 6234億5978万 | +2.36% | 11.68 | 1.78 |
04/30 | 1,201 | 1,217 | 1,198 | 1,199 | +1.7% | 2,473,000 | 6383億6745万 | +4.81% | 11.96 | 1.82 |
04/28 | 1,159 | 1,196 | 1,152 | 1,179 | +2.25% | 2,005,300 | 6277億1912万 | +3.24% | 11.76 | 1.79 |
04/27 | 1,125 | 1,164 | 1,125 | 1,153 | +3.32% | 2,268,000 | 6138億7629万 | +1.5% | 11.5 | 1.75 |
04/24 | 1,120 | 1,123 | 1,105 | 1,116 | -1.06% | 1,222,100 | 5941億7687万 | -1.06% | 11.13 | 1.69 |
04/23 | 1,122 | 1,130 | 1,104 | 1,128 | +1.71% | 1,980,700 | 6005億6587万 | +0.53% | 11.25 | 1.71 |
04/22 | 1,151 | 1,152 | 1,097 | 1,109 | -4.56% | 2,894,100 | 5904億4996万 | -0.81% | 11.06 | 1.68 |
04/21 | 1,203 | 1,210 | 1,160 | 1,162 | -1.94% | 3,281,600 | 6186億6804万 | +4.4% | 11.59 | 1.76 |
04/20 | 1,150 | 1,190 | 1,150 | 1,185 | +2.78% | 1,626,300 | 6309億1362万 | +7.34% | 11.82 | 1.8 |
04/17 | 1,151 | 1,183 | 1,148 | 1,153 | +0.17% | 1,926,600 | 6138億7629万 | +5.2% | 11.5 | 1.75 |
04/16 | 1,160 | 1,160 | 1,137 | 1,151 | -1.54% | 1,834,800 | 6128億1145万 | +5.5% | 11.48 | 1.75 |
04/15 | 1,199 | 1,200 | 1,165 | 1,169 | -0.68% | 1,594,900 | 6223億9495万 | +7.35% | 11.66 | 1.77 |
04/14 | 1,139 | 1,177 | 1,130 | 1,177 | +3.25% | 1,655,600 | 6266億5428万 | +8.28% | 11.74 | 1.78 |
04/13 | 1,148 | 1,157 | 1,134 | 1,140 | -2.4% | 1,273,100 | 6069億5487万 | +5.07% | 11.37 | 1.73 |
04/10 | 1,169 | 1,193 | 1,148 | 1,168 | +0.86% | 1,799,500 | 6218億6253万 | +7.25% | 11.65 | 1.77 |
04/09 | 1,145 | 1,165 | 1,137 | 1,158 | +1.14% | 2,028,400 | 6165億3837万 | +5.75% | 11.55 | 1.76 |
04/08 | 1,139 | 1,155 | 1,079 | 1,145 | +1.6% | 3,040,000 | 6096億1695万 | +4% | 11.42 | 1.74 |
04/07 | 1,191 | 1,198 | 1,103 | 1,127 | -0.62% | 2,677,000 | 6000億3346万 | +1.81% | 11.24 | 1.71 |
04/06 | 1,060 | 1,143 | 1,053 | 1,134 | +7.69% | 2,717,800 | 6037億6037万 | +1.89% | 11.31 | 1.72 |
04/03 | 1,059 | 1,080 | 1,041 | 1,053 | -0.57% | 1,683,800 | 5606億3463万 | -5.81% | 10.5 | 1.6 |
04/02 | 1,057 | 1,085 | 1,051 | 1,059 | -1.03% | 2,109,800 | 5638億2913万 | -6.2% | 10.56 | 1.61 |