PER
2020/05/01~2020/09/29
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 |
09/29 | 362 | 370 | 360 | 367 | +1.1% | 171,200 | 145億80万 | -1.34% | - | 0.37 |
09/28 | 350 | 363 | 347 | 363 | +4.91% | 243,200 | 143億4275万 | -2.68% | - | 0.37 |
09/25 | 337 | 347 | 334 | 346 | +3.28% | 190,100 | 136億7105万 | -7.49% | - | 0.35 |
09/24 | 344 | 344 | 333 | 335 | -3.46% | 255,400 | 132億3642万 | -10.9% | - | 0.34 |
09/23 | 350 | 350 | 340 | 347 | -1.14% | 236,400 | 137億1056万 | -8.44% | - | 0.35 |
09/18 | 351 | 354 | 351 | 351 | 0% | 223,000 | 138億6861万 | -8.12% | - | 0.35 |
09/17 | 358 | 359 | 351 | 351 | -2.23% | 186,800 | 138億6861万 | -8.59% | - | 0.35 |
09/16 | 365 | 367 | 358 | 359 | -1.91% | 164,800 | 141億8471万 | -7.24% | - | 0.36 |
09/15 | 371 | 371 | 364 | 366 | -1.61% | 155,500 | 144億6129万 | -5.91% | - | 0.37 |
09/14 | 372 | 375 | 366 | 372 | 0% | 163,700 | 146億9836万 | -4.86% | - | 0.37 |
09/11 | 376 | 377 | 369 | 372 | -1.06% | 129,400 | 146億9836万 | -5.1% | - | 0.37 |
09/10 | 373 | 377 | 368 | 376 | +0.8% | 114,600 | 148億5640万 | -4.08% | - | 0.38 |
09/09 | 375 | 379 | 372 | 373 | -2.61% | 109,500 | 147億3787万 | -5.09% | - | 0.38 |
09/08 | 373 | 383 | 373 | 383 | +2.41% | 148,800 | 151億3299万 | -2.79% | - | 0.39 |
09/07 | 363 | 378 | 362 | 374 | +2.75% | 159,600 | 147億7738万 | -5.08% | - | 0.38 |
09/04 | 360 | 366 | 351 | 364 | +0.28% | 213,200 | 143億8226万 | -7.85% | - | 0.37 |
09/03 | 370 | 373 | 361 | 363 | -0.55% | 178,300 | 143億4275万 | -8.56% | - | 0.37 |
09/02 | 373 | 373 | 363 | 365 | -2.41% | 255,800 | 144億2178万 | -8.52% | - | 0.37 |
09/01 | 378 | 378 | 371 | 374 | -1.84% | 215,000 | 147億7738万 | -6.97% | - | 0.38 |
08/31 | 378 | 385 | 371 | 381 | -5.22% | 570,900 | 150億5396万 | -5.93% | - | 0.38 |
08/28 | 405 | 411 | 398 | 402 | -0.25% | 135,900 | 158億8371万 | -1.23% | - | 0.4 |
08/27 | 405 | 405 | 399 | 403 | -0.25% | 50,900 | 159億2322万 | -1.71% | - | 0.41 |
08/26 | 400 | 405 | 397 | 404 | +0.5% | 51,800 | 159億6273万 | -1.7% | - | 0.41 |
08/25 | 400 | 406 | 399 | 402 | +1.77% | 108,500 | 158億8371万 | -2.66% | - | 0.4 |
08/24 | 401 | 402 | 391 | 395 | -1.25% | 78,500 | 156億713万 | -4.82% | - | 0.4 |
08/21 | 401 | 408 | 398 | 400 | +0.76% | 45,700 | 158億469万 | -4.31% | - | 0.4 |
08/20 | 401 | 408 | 396 | 397 | -1.24% | 86,700 | 156億8615万 | -5.25% | - | 0.4 |
08/19 | 400 | 403 | 390 | 402 | +0.25% | 79,900 | 158億8371万 | -4.29% | - | 0.4 |
08/18 | 411 | 414 | 400 | 401 | -2.67% | 107,200 | 158億4420万 | -4.52% | - | 0.4 |
08/17 | 420 | 420 | 412 | 412 | -2.14% | 79,600 | 162億7883万 | -2.14% | - | 0.41 |
08/14 | 420 | 424 | 416 | 421 | 0% | 75,600 | 166億3443万 | -0.24% | - | 0.42 |
08/13 | 415 | 423 | 415 | 421 | +3.19% | 144,000 | 166億3443万 | -0.47% | - | 0.42 |
08/12 | 416 | 425 | 405 | 408 | -1.45% | 221,200 | 161億2078万 | -4% | - | 0.41 |
08/11 | 391 | 416 | 391 | 414 | +4.02% | 217,100 | 163億5785万 | -2.82% | - | 0.42 |
08/07 | 361 | 402 | 361 | 398 | +10.25% | 346,900 | 157億2566万 | -6.57% | - | 0.4 |
08/06 | 381 | 385 | 360 | 361 | -8.84% | 463,300 | 142億6373万 | -15.65% | - | 0.36 |
08/05 | 404 | 406 | 393 | 396 | -2.94% | 112,900 | 156億4664万 | -8.33% | - | 0.4 |
08/04 | 400 | 410 | 396 | 408 | +4.08% | 148,800 | 161億2078万 | -5.99% | - | 0.41 |
08/03 | 393 | 402 | 388 | 392 | +1.82% | 108,400 | 154億8859万 | -10.09% | - | 0.39 |
07/31 | 405 | 405 | 385 | 385 | -7% | 211,800 | 152億1201万 | -12.3% | - | 0.39 |
07/30 | 421 | 421 | 405 | 414 | -0.96% | 177,100 | 163億5785万 | -6.33% | - | 0.42 |
07/29 | 432 | 432 | 418 | 418 | -4.35% | 126,400 | 165億1590万 | -5.86% | - | 0.42 |
07/28 | 446 | 446 | 433 | 437 | -1.58% | 106,800 | 172億6662万 | -1.8% | - | 0.44 |
07/27 | 440 | 444 | 435 | 444 | -0.67% | 120,800 | 175億4320万 | -0.45% | - | 0.45 |
07/22 | 459 | 469 | 447 | 447 | -2.83% | 96,400 | 176億6174万 | 0% | - | 0.45 |
07/21 | 448 | 462 | 440 | 460 | +2.22% | 204,100 | 181億7539万 | +2.68% | - | 0.46 |
07/20 | 451 | 451 | 444 | 450 | -0.22% | 73,400 | 177億8027万 | +0.22% | - | 0.45 |
07/17 | 454 | 454 | 443 | 451 | +0.67% | 96,600 | 178億1978万 | +0.45% | - | 0.45 |
07/16 | 457 | 461 | 446 | 448 | -1.75% | 128,700 | 177億125万 | -0.22% | - | 0.45 |
07/15 | 445 | 457 | 444 | 456 | +4.59% | 277,100 | 180億1734万 | +1.33% | - | 0.46 |
07/14 | 428 | 436 | 420 | 436 | +1.87% | 96,700 | 172億2711万 | -3.54% | - | 0.44 |
07/13 | 408 | 428 | 408 | 428 | +5.68% | 153,900 | 169億1101万 | -5.93% | - | 0.43 |
07/10 | 421 | 423 | 405 | 405 | -4.26% | 212,900 | 160億224万 | -11.76% | - | 0.41 |
07/09 | 437 | 437 | 423 | 423 | -3.42% | 146,600 | 167億1346万 | -8.44% | - | 0.43 |
07/08 | 444 | 446 | 438 | 438 | -1.35% | 76,700 | 173億613万 | -5.81% | - | 0.44 |
07/07 | 453 | 453 | 438 | 444 | -1.99% | 105,200 | 175億4320万 | -4.93% | - | 0.45 |
07/06 | 432 | 453 | 432 | 453 | +4.86% | 146,300 | 178億9881万 | -3.41% | - | 0.46 |
07/03 | 437 | 440 | 424 | 432 | -1.37% | 170,000 | 170億6906万 | -8.28% | - | 0.43 |
07/02 | 443 | 448 | 438 | 438 | -1.35% | 126,100 | 173億613万 | -7.79% | - | 0.44 |
07/01 | 459 | 459 | 444 | 444 | -2.2% | 132,000 | 175億4320万 | -7.31% | - | 0.45 |
06/30 | 460 | 463 | 454 | 454 | +0.44% | 123,600 | 179億3832万 | -6% | - | 0.46 |
06/29 | 455 | 456 | 446 | 452 | -1.95% | 219,800 | 178億5930万 | -6.8% | - | 0.46 |
06/26 | 455 | 461 | 453 | 461 | +1.77% | 90,600 | 182億1490万 | -5.34% | - | 0.46 |
06/25 | 457 | 457 | 450 | 453 | -1.09% | 175,400 | 178億9881万 | -7.17% | - | 0.46 |
06/24 | 463 | 467 | 458 | 458 | -0.87% | 78,400 | 180億9637万 | -6.53% | - | 0.46 |
06/23 | 461 | 470 | 460 | 462 | +0.87% | 116,000 | 182億5441万 | -5.91% | - | 0.47 |
06/22 | 461 | 465 | 457 | 458 | +0.44% | 103,500 | 180億9637万 | -6.91% | - | 0.46 |
06/19 | 465 | 465 | 456 | 456 | -1.72% | 178,600 | 180億1734万 | -7.51% | - | 0.46 |
06/18 | 470 | 470 | 456 | 464 | -1.28% | 133,900 | 183億3344万 | -6.07% | - | 0.47 |
06/17 | 481 | 481 | 467 | 470 | -2.08% | 110,900 | 185億7051万 | -5.05% | - | 0.47 |
06/16 | 463 | 482 | 461 | 480 | +6.67% | 187,300 | 189億6562万 | -3.23% | - | 0.48 |
06/15 | 465 | 466 | 450 | 450 | -3.64% | 239,600 | 177億8027万 | -9.64% | - | 0.45 |
06/12 | 456 | 471 | 452 | 467 | -2.71% | 267,500 | 184億5197万 | -6.97% | - | 0.47 |
06/11 | 500 | 502 | 480 | 480 | -4.76% | 303,200 | 189億6562万 | -4.57% | - | 0.48 |
06/10 | 500 | 509 | 495 | 504 | -0.79% | 110,700 | 199億1391万 | +0.2% | - | 0.51 |
06/09 | 520 | 523 | 500 | 508 | -2.12% | 209,800 | 200億7195万 | +0.99% | - | 0.51 |
06/08 | 502 | 523 | 502 | 519 | +5.49% | 338,200 | 205億658万 | +3.39% | - | 0.52 |
06/05 | 487 | 494 | 479 | 492 | +1.03% | 322,900 | 194億3977万 | -1.8% | - | 0.5 |
06/04 | 502 | 505 | 486 | 487 | -1.81% | 325,300 | 192億4221万 | -2.99% | - | 0.49 |
06/03 | 509 | 515 | 490 | 496 | -0.6% | 230,400 | 195億9781万 | -1.2% | - | 0.5 |
06/02 | 500 | 509 | 492 | 499 | +0.2% | 219,600 | 197億1635万 | -0.6% | - | 0.5 |
06/01 | 517 | 517 | 488 | 498 | -3.68% | 319,400 | 196億7684万 | -0.6% | - | 0.5 |
05/29 | 530 | 534 | 513 | 517 | -6% | 721,900 | 204億2756万 | +3.4% | - | 0.52 |
05/28 | 537 | 558 | 537 | 550 | +3% | 265,400 | 217億3145万 | +10.22% | - | 0.55 |
05/27 | 519 | 535 | 514 | 534 | +3.69% | 178,400 | 210億9926万 | +7.66% | - | 0.54 |
05/26 | 501 | 517 | 501 | 515 | +3.21% | 111,500 | 203億4853万 | +4.25% | - | 0.52 |
05/25 | 491 | 499 | 488 | 499 | +3.1% | 79,500 | 197億1635万 | +1.42% | - | 0.5 |
05/22 | 495 | 497 | 482 | 484 | -2.22% | 144,400 | 191億2367万 | -1.63% | - | 0.49 |
05/21 | 494 | 502 | 491 | 495 | -0.4% | 94,100 | 195億5830万 | +0.61% | - | 0.5 |
05/20 | 491 | 497 | 486 | 497 | +1.22% | 141,600 | 196億3732万 | +0.81% | - | 0.5 |
05/19 | 490 | 500 | 488 | 491 | +2.29% | 189,100 | 194億25万 | -0.61% | - | 0.49 |
05/18 | 481 | 481 | 469 | 480 | -0.41% | 198,000 | 189億6562万 | -2.83% | - | 0.48 |
05/15 | 484 | 487 | 473 | 482 | -0.41% | 241,800 | 190億4465万 | -2.43% | - | 0.49 |
05/14 | 497 | 497 | 484 | 484 | -3.78% | 131,500 | 191億2367万 | -2.02% | - | 0.49 |
05/13 | 505 | 510 | 499 | 503 | -3.27% | 113,700 | 198億7439万 | +2.03% | - | 0.51 |
05/12 | 544 | 544 | 516 | 520 | -3.88% | 86,800 | 205億4609万 | +5.69% | - | 0.52 |
05/11 | 515 | 542 | 515 | 541 | +6.71% | 89,300 | 213億7584万 | +9.96% | - | 0.54 |
05/08 | 486 | 507 | 483 | 507 | +6.07% | 89,000 | 200億3244万 | +3.26% | - | 0.51 |
05/07 | 487 | 487 | 474 | 478 | -2.05% | 98,200 | 188億8660万 | -3.04% | - | 0.48 |
05/01 | 500 | 501 | 484 | 488 | -3.37% | 135,200 | 192億8172万 | -1.61% | - | 0.49 |