PER
2020/06/08~2020/11/02
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 |
---|
2024 | 4/1, 株式分割 1→10 |
2020 |
11/02 | 221 | 230 | 221 | 227 | +1.74% | 17,852,000 | 7671億6751万 | -0.7% | 18.81 | 0.56 |
10/30 | 226 | 227 | 221 | 224 | -1.59% | 19,512,000 | 7540億1028万 | -2.4% | 18.48 | 0.55 |
10/29 | 220 | 229 | 219 | 227 | +1.79% | 14,930,000 | 7661億5541万 | -1.26% | 18.78 | 0.56 |
10/28 | 230 | 230 | 222 | 223 | -3.55% | 16,935,000 | 7526億6082万 | -3.42% | 18.45 | 0.55 |
10/27 | 235 | 236 | 230 | 231 | -2.03% | 16,032,000 | 7803億2473万 | -0.3% | 19.13 | 0.57 |
10/26 | 237 | 240 | 234 | 236 | -0.38% | 14,008,000 | 7965億1824万 | +1.33% | 19.52 | 0.58 |
10/23 | 232 | 238 | 228 | 237 | +6.56% | 34,069,000 | 7995億5453万 | +1.28% | 19.6 | 0.58 |
10/22 | 221 | 223 | 220 | 222 | -0.04% | 9,896,000 | 7502億9927万 | -5.36% | 18.39 | 0.55 |
10/21 | 223 | 225 | 222 | 223 | +1.51% | 13,837,000 | 7506億3663万 | -5.72% | 18.4 | 0.55 |
10/20 | 222 | 222 | 218 | 219 | -2.79% | 11,331,000 | 7395億359万 | -7.9% | 18.13 | 0.54 |
10/19 | 222 | 228 | 222 | 226 | +2.41% | 12,296,000 | 7607億5758万 | -5.65% | 18.65 | 0.55 |
10/16 | 220 | 222 | 219 | 220 | +0.32% | 12,660,000 | 7428億7724万 | -8.63% | 18.21 | 0.54 |
10/15 | 221 | 221 | 218 | 220 | -0.95% | 17,303,000 | 7405億1569万 | -9.3% | 18.15 | 0.54 |
10/14 | 226 | 226 | 220 | 222 | -2.85% | 16,293,000 | 7476億35万 | -9.18% | 18.33 | 0.55 |
10/13 | 229 | 230 | 227 | 228 | -0.44% | 8,397,000 | 7695億2906万 | -6.9% | 18.86 | 0.56 |
10/12 | 234 | 234 | 229 | 229 | -1.08% | 10,910,000 | 7729億271万 | -7.25% | 18.95 | 0.56 |
10/09 | 235 | 235 | 231 | 232 | -1.19% | 9,557,000 | 7813億3683万 | -6.61% | 19.15 | 0.57 |
10/08 | 238 | 238 | 234 | 234 | +0.09% | 12,043,000 | 7907億8304万 | -5.86% | 19.38 | 0.58 |
10/07 | 234 | 235 | 231 | 234 | -0.76% | 12,046,000 | 7901億831万 | -6.32% | 19.37 | 0.58 |
10/06 | 230 | 236 | 229 | 236 | +3.92% | 15,935,000 | 7961億8088万 | -5.98% | 19.52 | 0.58 |
10/05 | 230 | 233 | 225 | 227 | +1.07% | 20,131,000 | 7661億5541万 | -9.88% | 18.78 | 0.56 |
10/02 | 233 | 235 | 223 | 225 | -3.6% | 33,665,000 | 7580億5866万 | -11.54% | 18.58 | 0.55 |
09/30 | 242 | 243 | 233 | 233 | -4.39% | 24,867,000 | 7863億9730万 | -8.95% | 19.28 | 0.57 |
09/29 | 244 | 245 | 242 | 244 | -0.37% | 12,689,000 | 8224億9533万 | -5.14% | 20.16 | 0.6 |
09/28 | 242 | 245 | 239 | 245 | +1.45% | 17,630,000 | 8255億3161万 | -5.16% | 20.24 | 0.6 |
09/25 | 244 | 244 | 240 | 241 | -0.7% | 17,624,000 | 8137億2385万 | -6.51% | 19.95 | 0.59 |
09/24 | 247 | 247 | 243 | 243 | -1.62% | 15,268,000 | 8194億5905万 | -6.22% | 20.09 | 0.6 |
09/23 | 249 | 249 | 245 | 247 | -1.52% | 17,207,000 | 8329億5364万 | -5.04% | 20.42 | 0.61 |
09/18 | 253 | 253 | 250 | 251 | +0.04% | 16,218,000 | 8457億7350万 | -3.95% | 20.73 | 0.62 |
09/17 | 253 | 254 | 249 | 251 | -1.1% | 13,261,000 | 8454億3614万 | -3.98% | 20.72 | 0.62 |
09/16 | 258 | 258 | 253 | 253 | -2.58% | 15,086,000 | 8548億8235万 | -3.28% | 20.96 | 0.62 |
09/15 | 262 | 263 | 259 | 260 | -1.66% | 9,140,000 | 8774億8579万 | -1.1% | 21.51 | 0.64 |
09/14 | 261 | 266 | 260 | 265 | +1.57% | 11,765,000 | 8923億2984万 | +0.95% | 21.87 | 0.65 |
09/11 | 261 | 261 | 258 | 260 | -0.04% | 10,495,000 | 8784億9788万 | -0.61% | 21.53 | 0.64 |
09/10 | 258 | 261 | 256 | 261 | +1.24% | 9,882,000 | 8788億3525万 | -0.19% | 21.54 | 0.64 |
09/09 | 258 | 259 | 256 | 257 | -1.53% | 12,449,000 | 8680億3958万 | -1.04% | 21.28 | 0.63 |
09/08 | 263 | 263 | 259 | 261 | +0.31% | 7,933,000 | 8815億3417万 | +0.5% | 21.61 | 0.64 |
09/07 | 259 | 261 | 258 | 261 | +0.35% | 9,653,000 | 8788億3525万 | +0.58% | 21.54 | 0.64 |
09/04 | 258 | 261 | 257 | 260 | -0.42% | 7,799,000 | 8757億9897万 | +0.62% | 21.47 | 0.64 |
09/03 | 263 | 265 | 260 | 261 | +1.05% | 9,617,000 | 8795億998万 | +1.05% | 21.56 | 0.64 |
09/02 | 264 | 264 | 257 | 258 | -1.79% | 11,028,000 | 8704億113万 | 0% | 21.34 | 0.63 |
09/01 | 262 | 263 | 260 | 263 | -0.27% | 11,634,000 | 8862億5727万 | +1.82% | 21.72 | 0.65 |
08/31 | 266 | 268 | 263 | 263 | +0.34% | 17,366,000 | 8886億1883万 | +1.7% | 21.78 | 0.65 |
08/28 | 265 | 270 | 260 | 263 | +0.73% | 15,317,000 | 8855億8255万 | +1.35% | 21.71 | 0.65 |
08/27 | 262 | 263 | 260 | 261 | -1.47% | 11,459,000 | 8791億7261万 | +0.62% | 21.55 | 0.64 |
08/26 | 265 | 268 | 263 | 265 | -1.53% | 11,236,000 | 8923億2984万 | +2.12% | 21.87 | 0.65 |
08/25 | 267 | 272 | 265 | 269 | +2.48% | 15,917,000 | 9061億6180万 | +3.71% | 22.21 | 0.66 |
08/24 | 263 | 264 | 260 | 262 | +0.08% | 6,817,000 | 8842億3309万 | +1.2% | 21.67 | 0.64 |
08/21 | 265 | 267 | 262 | 262 | +0.04% | 9,197,000 | 8835億5836万 | +1.12% | 21.66 | 0.64 |
08/20 | 262 | 265 | 261 | 262 | -0.42% | 8,837,000 | 8832億2099万 | +1.08% | 21.65 | 0.64 |
08/19 | 259 | 264 | 258 | 263 | +0.5% | 7,845,000 | 8869億3200万 | +1.51% | 21.74 | 0.65 |
08/18 | 262 | 263 | 258 | 262 | -2.17% | 12,852,000 | 8825億4626万 | +1% | 21.63 | 0.64 |
08/17 | 267 | 269 | 265 | 267 | +0.11% | 8,199,000 | 9021億1342万 | +3.24% | 22.11 | 0.66 |
08/14 | 265 | 268 | 264 | 267 | +0.41% | 10,935,000 | 9011億133万 | +3.53% | 22.09 | 0.66 |
08/13 | 269 | 270 | 264 | 266 | -0.19% | 13,615,000 | 8973億9031万 | +3.1% | 22 | 0.65 |
08/12 | 260 | 267 | 260 | 267 | +2.94% | 20,698,000 | 8990億7714万 | +3.29% | 22.04 | 0.66 |
08/11 | 249 | 259 | 249 | 259 | +7.03% | 25,279,000 | 8734億3741万 | +0.74% | 21.41 | 0.64 |
08/07 | 239 | 244 | 238 | 242 | +1.04% | 17,670,000 | 8160億8540万 | -5.88% | 20 | 0.59 |
08/06 | 243 | 244 | 238 | 239 | -0.46% | 18,577,000 | 8076億5128万 | -6.85% | 19.8 | 0.59 |
08/05 | 245 | 246 | 238 | 241 | -3.57% | 29,960,000 | 8113億6229万 | -6.78% | 19.89 | 0.59 |
08/04 | 249 | 251 | 246 | 249 | +0.69% | 21,295,000 | 8413億8776万 | -3.33% | 20.62 | 0.61 |
08/03 | 244 | 251 | 241 | 248 | +1.23% | 28,515,000 | 8356億5256万 | -3.99% | 20.48 | 0.61 |
07/31 | 251 | 252 | 245 | 245 | -3.62% | 19,074,000 | 8255億3161万 | -5.16% | 20.24 | 0.6 |
07/30 | 259 | 260 | 254 | 254 | -2.12% | 12,449,000 | 8565億6917万 | -1.97% | 21 | 0.62 |
07/29 | 264 | 264 | 259 | 259 | -1.37% | 11,563,000 | 8751億2424万 | +0.15% | 21.45 | 0.64 |
07/28 | 266 | 267 | 262 | 263 | -1.46% | 8,204,000 | 8872億6937万 | +1.54% | 21.75 | 0.65 |
07/27 | 265 | 267 | 260 | 267 | +0.41% | 11,937,000 | 9004億2660万 | +2.65% | 22.07 | 0.66 |
07/22 | 270 | 271 | 266 | 266 | -0.37% | 11,575,000 | 8967億1558万 | +2.23% | 21.98 | 0.65 |
07/21 | 271 | 271 | 266 | 267 | -1.33% | 11,718,000 | 9000億8923万 | +2.62% | 22.06 | 0.66 |
07/20 | 268 | 271 | 265 | 270 | +1.58% | 11,261,000 | 9122億3436万 | +3.6% | 22.36 | 0.67 |
07/17 | 267 | 268 | 264 | 266 | -1.22% | 13,520,000 | 8980億6504万 | +1.99% | 22.01 | 0.65 |
07/16 | 272 | 275 | 268 | 270 | +1.74% | 25,705,000 | 9091億9808万 | +3.26% | 22.29 | 0.66 |
07/15 | 265 | 269 | 263 | 265 | +2.63% | 20,554,000 | 8936億7930万 | +1.49% | 21.91 | 0.65 |
07/14 | 259 | 259 | 256 | 258 | -0.65% | 11,051,000 | 8707億3849万 | -1.49% | 21.34 | 0.63 |
07/13 | 258 | 262 | 256 | 260 | +2.36% | 15,790,000 | 8764億7370万 | -1.59% | 21.48 | 0.64 |
07/10 | 254 | 256 | 252 | 254 | -0.63% | 11,374,000 | 8562億3181万 | -4.59% | 20.99 | 0.62 |
07/09 | 258 | 259 | 255 | 255 | -0.66% | 13,129,000 | 8616億2965万 | -4.34% | 21.12 | 0.63 |
07/08 | 254 | 260 | 254 | 257 | -0.46% | 18,979,000 | 8673億6485万 | -4.42% | 21.26 | 0.63 |
07/07 | 262 | 263 | 257 | 258 | -1.03% | 11,984,000 | 8714億1322万 | -4.33% | 21.36 | 0.64 |
07/06 | 253 | 262 | 252 | 261 | +3.86% | 15,039,000 | 8805億2207万 | -3.69% | 21.58 | 0.64 |
07/03 | 256 | 256 | 249 | 251 | -0.51% | 11,655,000 | 8477億9769万 | -7.27% | 20.78 | 0.62 |
07/02 | 248 | 255 | 246 | 253 | +1.28% | 18,744,000 | 8521億8343万 | -7.13% | 20.89 | 0.62 |
07/01 | 255 | 256 | 249 | 249 | -1.93% | 18,853,000 | 8413億8776万 | -8.98% | 20.62 | 0.61 |
06/30 | 256 | 258 | 253 | 254 | +2.96% | 26,603,000 | 8579億1863万 | -7.53% | 21.03 | 0.63 |
06/29 | 250 | 251 | 244 | 247 | -1.83% | 20,004,000 | 8332億9100万 | -10.51% | 20.43 | 0.61 |
06/26 | 255 | 257 | 250 | 252 | -0.2% | 18,055,000 | 8488億978万 | -8.84% | 20.81 | 0.62 |
06/25 | 254 | 255 | 249 | 252 | -2.74% | 27,749,000 | 8504億9661万 | -8.99% | 20.85 | 0.62 |
06/24 | 265 | 266 | 259 | 259 | -2.26% | 21,917,000 | 8744億4951万 | -6.43% | 21.43 | 0.64 |
06/23 | 267 | 269 | 262 | 265 | -0.34% | 14,808,000 | 8946億9139万 | -4.26% | 21.93 | 0.65 |
06/22 | 266 | 269 | 264 | 266 | +0.23% | 10,520,000 | 8977億2768万 | -3.94% | 22.01 | 0.65 |
06/19 | 272 | 272 | 265 | 266 | -1.67% | 21,816,000 | 8957億349万 | -3.8% | 21.96 | 0.65 |
06/18 | 271 | 271 | 266 | 270 | -2.03% | 17,791,000 | 9108億8490万 | -2.17% | 22.33 | 0.66 |
06/17 | 277 | 278 | 272 | 276 | -1.4% | 20,279,000 | 9297億7733万 | +0.22% | 22.79 | 0.68 |
06/16 | 273 | 281 | 272 | 280 | +3.83% | 18,825,000 | 9429億3456万 | +1.64% | 23.11 | 0.69 |
06/15 | 272 | 277 | 269 | 269 | -1.36% | 19,495,000 | 9081億8599万 | -2.11% | 22.26 | 0.66 |
06/12 | 272 | 275 | 266 | 273 | -2.36% | 30,027,000 | 9206億6848万 | -0.76% | 22.57 | 0.67 |
06/11 | 288 | 291 | 279 | 280 | -5.92% | 28,964,000 | 9429億3456万 | +1.64% | 23.11 | 0.69 |
06/10 | 291 | 299 | 291 | 297 | -0.44% | 22,435,000 | 1兆23億 | +8.43% | 24.57 | 0.73 |
06/09 | 300 | 306 | 297 | 298 | -0.23% | 20,317,000 | 1兆66億 | +9.3% | 24.68 | 0.73 |
06/08 | 301 | 302 | 298 | 299 | +1.32% | 21,594,000 | 1兆90億 | +9.96% | 24.73 | 0.74 |