PER
2020/05/22~2020/10/16
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 |
10/16 | 3,700 | 3,720 | 3,645 | 3,685 | -0.54% | 1,328,200 | 4798億5510万 | +9.84% | 16.17 | 1.9 |
10/15 | 3,695 | 3,760 | 3,685 | 3,705 | +0.27% | 1,875,900 | 4824億5947万 | +11.29% | 16.26 | 1.91 |
10/14 | 3,675 | 3,720 | 3,640 | 3,695 | -0.27% | 1,736,600 | 4811億5728万 | +11.97% | 16.22 | 1.91 |
10/13 | 3,580 | 3,710 | 3,570 | 3,705 | +3.93% | 3,085,000 | 4824億5947万 | +13.27% | 16.26 | 1.91 |
10/12 | 3,585 | 3,600 | 3,550 | 3,565 | +0.14% | 1,623,100 | 4642億2888万 | +9.9% | 15.65 | 1.84 |
10/09 | 3,550 | 3,580 | 3,515 | 3,560 | +1.57% | 2,153,600 | 4635億7779万 | +10.56% | 15.62 | 1.84 |
10/08 | 3,470 | 3,545 | 3,465 | 3,505 | +2.19% | 2,879,000 | 4564億1577万 | +9.77% | 15.38 | 1.81 |
10/07 | 3,380 | 3,440 | 3,360 | 3,430 | +1.18% | 1,257,500 | 4466億4938万 | +8.3% | 15.05 | 1.77 |
10/06 | 3,420 | 3,475 | 3,370 | 3,390 | +0.3% | 1,909,600 | 4414億4065万 | +7.82% | 14.88 | 1.75 |
10/05 | 3,395 | 3,405 | 3,330 | 3,380 | +0.15% | 1,436,000 | 4401億3846万 | +8.09% | 14.83 | 1.75 |
10/02 | 3,330 | 3,410 | 3,315 | 3,375 | +2.58% | 2,660,600 | 4394億8737万 | +8.49% | 14.81 | 1.74 |
09/30 | 3,360 | 3,360 | 3,265 | 3,290 | -2.23% | 2,287,100 | 4284億1880万 | +6.3% | 14.44 | 1.7 |
09/29 | 3,370 | 3,400 | 3,350 | 3,365 | 0% | 1,510,700 | 4381億8518万 | +9.18% | 14.77 | 1.74 |
09/28 | 3,350 | 3,380 | 3,315 | 3,365 | +1.05% | 1,994,400 | 4381億8518万 | +9.75% | 14.77 | 1.74 |
09/25 | 3,280 | 3,360 | 3,240 | 3,330 | +2.46% | 2,866,600 | 4336億2754万 | +9.22% | 14.61 | 1.72 |
09/24 | 3,260 | 3,280 | 3,220 | 3,250 | -0.46% | 1,379,300 | 4232億1006万 | +7.01% | 14.26 | 1.68 |
09/23 | 3,220 | 3,270 | 3,190 | 3,265 | +1.56% | 1,825,900 | 4251億6334万 | +7.79% | 14.33 | 1.69 |
09/18 | 3,170 | 3,215 | 3,155 | 3,215 | +2.06% | 2,595,200 | 4186億5241万 | +6.32% | 14.11 | 1.66 |
09/17 | 3,115 | 3,150 | 3,090 | 3,150 | +0.16% | 1,304,000 | 4101億8821万 | +4.2% | 13.82 | 1.63 |
09/16 | 3,150 | 3,160 | 3,130 | 3,145 | -0.16% | 903,500 | 4095億3712万 | +3.97% | 13.8 | 1.62 |
09/15 | 3,140 | 3,165 | 3,120 | 3,150 | -0.47% | 951,100 | 4101億8821万 | +4.1% | 13.82 | 1.63 |
09/14 | 3,130 | 3,175 | 3,130 | 3,165 | +1.44% | 1,816,900 | 4121億4149万 | +4.35% | 13.89 | 1.63 |
09/11 | 3,110 | 3,145 | 3,065 | 3,120 | +1.79% | 2,430,700 | 4062億8166万 | +2.46% | 13.69 | 1.61 |
09/10 | 3,035 | 3,115 | 3,020 | 3,065 | +1.83% | 2,057,500 | 3991億1964万 | +0.16% | 13.45 | 1.58 |
09/09 | 3,015 | 3,020 | 2,981 | 3,010 | -0.66% | 1,234,100 | 3919億5762万 | -2.11% | 13.21 | 1.55 |
09/08 | 3,020 | 3,035 | 2,985 | 3,030 | +1.54% | 1,021,000 | 3945億6199万 | -2.01% | 13.3 | 1.56 |
09/07 | 2,950 | 3,010 | 2,926 | 2,984 | +0.51% | 1,346,100 | 3885億7194万 | -3.9% | 13.1 | 1.54 |
09/04 | 2,940 | 2,982 | 2,916 | 2,969 | -1.69% | 1,985,600 | 3866億1867万 | -4.78% | 13.03 | 1.53 |
09/03 | 3,075 | 3,080 | 3,005 | 3,020 | +1.65% | 2,042,100 | 3932億5981万 | -3.61% | 13.25 | 1.56 |
09/02 | 2,950 | 3,015 | 2,948 | 2,971 | +2.87% | 2,986,700 | 3868億7910万 | -5.5% | 13.04 | 1.53 |
09/01 | 2,865 | 2,898 | 2,836 | 2,888 | +1.12% | 1,374,400 | 3760億7097万 | -8.52% | 12.68 | 1.49 |
08/31 | 2,887 | 2,889 | 2,856 | 2,856 | -0.17% | 1,626,400 | 3719億398万 | -9.93% | 12.53 | 1.47 |
08/28 | 2,927 | 2,935 | 2,836 | 2,861 | -3.51% | 3,323,700 | 3725億5507万 | -10.34% | 12.56 | 1.48 |
08/27 | 2,975 | 3,030 | 2,961 | 2,965 | -0.3% | 1,570,000 | 3860億9779万 | -7.69% | 13.01 | 1.53 |
08/26 | 2,973 | 2,974 | 2,932 | 2,974 | +0.27% | 1,769,700 | 3872億6976万 | -7.87% | 13.05 | 1.54 |
08/25 | 2,997 | 3,015 | 2,966 | 2,966 | -0.17% | 2,309,900 | 3862億2801万 | -8.57% | 13.02 | 1.53 |
08/24 | 2,955 | 2,976 | 2,911 | 2,971 | +0.54% | 1,690,200 | 3868億7910万 | -8.84% | 13.04 | 1.53 |
08/21 | 2,958 | 2,988 | 2,948 | 2,955 | +0.41% | 2,552,000 | 3847億9561万 | -9.83% | 12.97 | 1.53 |
08/20 | 2,965 | 2,973 | 2,913 | 2,943 | -2.71% | 3,661,900 | 3832億3298万 | -10.71% | 12.92 | 1.52 |
08/19 | 3,000 | 3,050 | 2,966 | 3,025 | -1.31% | 3,986,600 | 3939億1090万 | -8.8% | 13.28 | 1.56 |
08/18 | 3,105 | 3,105 | 3,025 | 3,065 | -2.54% | 2,465,200 | 3991億1964万 | -7.93% | 13.45 | 1.58 |
08/17 | 3,120 | 3,165 | 3,120 | 3,145 | -1.26% | 1,397,800 | 4095億3712万 | -5.87% | 13.8 | 1.62 |
08/14 | 3,195 | 3,200 | 3,115 | 3,185 | -0.31% | 2,124,200 | 4147億4586万 | -4.95% | 13.98 | 1.64 |
08/13 | 3,250 | 3,260 | 3,185 | 3,195 | +0.47% | 2,308,800 | 4160億4804万 | -4.83% | 14.02 | 1.65 |
08/12 | 3,335 | 3,340 | 3,160 | 3,180 | -4.22% | 3,324,600 | 4140億9476万 | -5.47% | 13.96 | 1.64 |
08/11 | 3,290 | 3,350 | 3,170 | 3,320 | -4.18% | 4,242,500 | 4323億2535万 | -1.45% | 14.57 | 1.71 |
08/07 | 3,480 | 3,490 | 3,405 | 3,465 | -0.43% | 1,567,000 | 4512億703万 | +2.91% | 15.21 | 1.79 |
08/06 | 3,450 | 3,485 | 3,435 | 3,480 | +1.02% | 1,421,200 | 4531億6031万 | +3.51% | 15.27 | 1.8 |
08/05 | 3,425 | 3,455 | 3,405 | 3,445 | +0.44% | 1,301,100 | 4486億266万 | +2.65% | 15.12 | 1.78 |
08/04 | 3,420 | 3,450 | 3,405 | 3,430 | +1.93% | 1,306,200 | 4466億4938万 | +2.3% | 15.05 | 1.77 |
08/03 | 3,380 | 3,445 | 3,360 | 3,365 | +1.36% | 1,802,700 | 4381億8518万 | +0.39% | 14.77 | 1.74 |
07/31 | 3,365 | 3,425 | 3,320 | 3,320 | -0.75% | 2,362,200 | 4323億2535万 | -0.93% | 14.57 | 1.71 |
07/30 | 3,350 | 3,405 | 3,315 | 3,345 | +2.14% | 2,213,300 | 4355億8081万 | -0.21% | 14.68 | 1.73 |
07/29 | 3,270 | 3,320 | 3,260 | 3,275 | -0.91% | 1,465,700 | 4264億6552万 | -2.27% | 14.37 | 1.69 |
07/28 | 3,270 | 3,375 | 3,250 | 3,305 | +1.85% | 2,245,300 | 4303億7207万 | -1.37% | 14.51 | 1.71 |
07/27 | 3,260 | 3,280 | 3,215 | 3,245 | -3.42% | 2,129,700 | 4225億5897万 | -3.16% | 14.24 | 1.68 |
07/22 | 3,370 | 3,405 | 3,330 | 3,360 | -0.74% | 1,310,400 | 4375億3409万 | +0.21% | 14.75 | 1.73 |
07/21 | 3,385 | 3,395 | 3,350 | 3,385 | +1.04% | 1,546,300 | 4407億8955万 | +1.01% | 14.86 | 1.75 |
07/20 | 3,385 | 3,385 | 3,345 | 3,350 | -0.59% | 970,000 | 4362億3191万 | +0.06% | 14.7 | 1.73 |
07/17 | 3,380 | 3,430 | 3,350 | 3,370 | +0.75% | 1,406,100 | 4388億3628万 | +0.9% | 14.79 | 1.74 |
07/16 | 3,425 | 3,425 | 3,285 | 3,345 | -2.48% | 2,161,600 | 4355億8081万 | +0.24% | 14.68 | 1.73 |
07/15 | 3,495 | 3,520 | 3,415 | 3,430 | 0% | 1,609,600 | 4466億4938万 | +2.79% | 15.05 | 1.77 |
07/14 | 3,450 | 3,510 | 3,415 | 3,430 | -1.15% | 1,977,800 | 4466億4938万 | +2.82% | 15.05 | 1.77 |
07/13 | 3,370 | 3,490 | 3,365 | 3,470 | +4.83% | 3,170,000 | 4518億5812万 | +4.05% | 15.23 | 1.79 |
07/10 | 3,410 | 3,435 | 3,310 | 3,310 | -1.93% | 2,279,300 | 4310億2317万 | -0.63% | 14.53 | 1.71 |
07/09 | 3,365 | 3,410 | 3,340 | 3,375 | -0.59% | 1,493,000 | 4394億8737万 | +1.38% | 14.81 | 1.74 |
07/08 | 3,325 | 3,425 | 3,295 | 3,395 | +1.65% | 1,637,400 | 4420億9174万 | +2.07% | 14.9 | 1.75 |
07/07 | 3,365 | 3,385 | 3,310 | 3,340 | -0.74% | 1,681,100 | 4349億2972万 | +0.72% | 14.66 | 1.72 |
07/06 | 3,315 | 3,370 | 3,315 | 3,365 | +1.97% | 1,347,200 | 4381億8518万 | +1.75% | 14.77 | 1.74 |
07/03 | 3,290 | 3,305 | 3,255 | 3,300 | +0.76% | 1,170,200 | 4297億2098万 | +0.12% | 14.48 | 1.7 |
07/02 | 3,320 | 3,325 | 3,220 | 3,275 | -1.65% | 2,036,600 | 4264億6552万 | -0.27% | 14.37 | 1.69 |
07/01 | 3,360 | 3,415 | 3,305 | 3,330 | -0.45% | 1,640,700 | 4336億2754万 | +1.74% | 14.61 | 1.72 |
06/30 | 3,425 | 3,445 | 3,310 | 3,345 | -0.3% | 1,607,900 | 4355億8081万 | +2.67% | 14.68 | 1.73 |
06/29 | 3,405 | 3,475 | 3,350 | 3,355 | -1.61% | 2,311,100 | 4368億8300万 | +3.45% | 14.72 | 1.73 |
06/26 | 3,390 | 3,420 | 3,355 | 3,410 | +1.79% | 1,659,200 | 4440億4502万 | +5.77% | 14.97 | 1.76 |
06/25 | 3,315 | 3,400 | 3,300 | 3,350 | +0.15% | 1,983,300 | 4362億3191万 | +4.52% | 14.7 | 1.73 |
06/24 | 3,305 | 3,385 | 3,300 | 3,345 | +1.21% | 1,942,000 | 4355億8081万 | +4.83% | 14.68 | 1.73 |
06/23 | 3,310 | 3,320 | 3,235 | 3,305 | +0.92% | 1,372,200 | 4303億7207万 | +4.06% | 14.51 | 1.71 |
06/22 | 3,270 | 3,305 | 3,245 | 3,275 | -1.06% | 800,500 | 4264億6552万 | +3.67% | 14.37 | 1.69 |
06/19 | 3,325 | 3,335 | 3,225 | 3,310 | +0.46% | 2,313,100 | 4310億2317万 | +5.28% | 14.53 | 1.71 |
06/18 | 3,310 | 3,310 | 3,255 | 3,295 | -0.45% | 1,354,200 | 4290億6989万 | +5.1% | 14.46 | 1.7 |
06/17 | 3,330 | 3,355 | 3,280 | 3,310 | -0.3% | 1,630,200 | 4310億2317万 | +5.89% | 14.53 | 1.71 |
06/16 | 3,280 | 3,320 | 3,240 | 3,320 | +5.9% | 2,403,800 | 4323億2535万 | +6.38% | 14.57 | 1.71 |
06/15 | 3,270 | 3,290 | 3,135 | 3,135 | -5% | 2,275,100 | 4082億3493万 | +0.61% | 13.76 | 1.62 |
06/12 | 3,215 | 3,325 | 3,195 | 3,300 | -1.49% | 3,306,400 | 4297億2098万 | +5.91% | 14.48 | 1.7 |
06/11 | 3,375 | 3,425 | 3,350 | 3,350 | -1.9% | 2,390,600 | 4362億3191万 | +7.86% | 14.7 | 1.73 |
06/10 | 3,380 | 3,440 | 3,370 | 3,415 | +0.29% | 2,114,400 | 4446億9611万 | +10.41% | 14.99 | 1.76 |
06/09 | 3,370 | 3,435 | 3,340 | 3,405 | +1.64% | 2,716,000 | 4433億9392万 | +10.73% | 14.94 | 1.76 |
06/08 | 3,350 | 3,395 | 3,310 | 3,350 | +2.13% | 2,754,100 | 4362億3191万 | +9.48% | 14.7 | 1.73 |
06/05 | 3,275 | 3,290 | 3,215 | 3,280 | -0.15% | 2,269,400 | 4271億1661万 | +7.79% | 14.4 | 1.69 |
06/04 | 3,200 | 3,300 | 3,190 | 3,285 | +4.29% | 4,569,700 | 4277億6771万 | +8.52% | 14.42 | 1.7 |
06/03 | 3,195 | 3,250 | 3,110 | 3,150 | +0.96% | 4,017,600 | 4101億8821万 | +4.9% | 13.82 | 1.63 |
06/02 | 3,090 | 3,120 | 3,055 | 3,120 | +0.81% | 2,351,400 | 4062億8166万 | +4.35% | 13.69 | 1.61 |
06/01 | 2,998 | 3,095 | 2,980 | 3,095 | +3.17% | 2,820,300 | 4030億2619万 | +4% | 13.58 | 1.6 |
05/29 | 2,950 | 3,005 | 2,944 | 3,000 | +0.6% | 3,014,300 | 3906億5544万 | +1.18% | 13.17 | 1.55 |
05/28 | 2,984 | 2,990 | 2,925 | 2,982 | +0.74% | 3,002,100 | 3883億1151万 | +0.68% | 13.09 | 1.54 |
05/27 | 2,966 | 3,005 | 2,945 | 2,960 | -0.34% | 2,427,300 | 3854億4670万 | 0% | 12.99 | 1.53 |
05/26 | 2,931 | 2,971 | 2,902 | 2,970 | +3.2% | 2,283,500 | 3867億4888万 | +0.51% | 13.03 | 1.53 |
05/25 | 2,970 | 2,978 | 2,870 | 2,878 | -1.88% | 2,374,500 | 3747億6878万 | -2.54% | 12.63 | 1.49 |
05/22 | 2,966 | 2,990 | 2,912 | 2,933 | -2.2% | 2,500,400 | 3819億3080万 | -0.78% | 12.87 | 1.51 |