PER
2020/07/06~2020/12/02
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 |
---|
2020 |
12/02 | 1,778 | 1,779 | 1,752 | 1,761 | -0.34% | 32,800 | 509億801万 | +9.24% | 7.53 | 0.7 |
12/01 | 1,721 | 1,771 | 1,721 | 1,767 | +2.67% | 51,900 | 510億8146万 | +10.37% | 7.56 | 0.7 |
11/30 | 1,728 | 1,745 | 1,715 | 1,721 | +0.06% | 39,200 | 497億5166万 | +8.31% | 7.36 | 0.69 |
11/27 | 1,689 | 1,729 | 1,688 | 1,720 | +1.42% | 47,000 | 497億2275万 | +8.93% | 7.36 | 0.69 |
11/26 | 1,686 | 1,707 | 1,681 | 1,696 | +0.71% | 42,300 | 490億2895万 | +8.03% | 7.26 | 0.68 |
11/25 | 1,705 | 1,719 | 1,684 | 1,684 | 0% | 41,500 | 486億8205万 | +7.81% | 7.2 | 0.67 |
11/24 | 1,715 | 1,715 | 1,674 | 1,684 | +2.93% | 72,900 | 486億8205万 | +8.3% | 7.2 | 0.67 |
11/20 | 1,619 | 1,636 | 1,614 | 1,636 | +0.62% | 8,600 | 472億9443万 | +5.75% | 7 | 0.65 |
11/19 | 1,646 | 1,647 | 1,615 | 1,626 | -1.39% | 26,600 | 470億535万 | +5.52% | 6.96 | 0.65 |
11/18 | 1,673 | 1,688 | 1,636 | 1,649 | -1.26% | 23,900 | 476億7025万 | +7.43% | 7.05 | 0.66 |
11/17 | 1,660 | 1,672 | 1,642 | 1,670 | +0.54% | 33,400 | 482億7733万 | +9.29% | 7.14 | 0.67 |
11/16 | 1,697 | 1,697 | 1,658 | 1,661 | -0.72% | 38,100 | 480億1715万 | +9.2% | 7.11 | 0.66 |
11/13 | 1,682 | 1,699 | 1,667 | 1,673 | -1.59% | 40,400 | 483億6405万 | +10.58% | 7.16 | 0.67 |
11/12 | 1,669 | 1,730 | 1,651 | 1,700 | +6.99% | 140,300 | 491億4458万 | +12.88% | 7.27 | 0.68 |
11/11 | 1,570 | 1,589 | 1,546 | 1,589 | +3.65% | 35,400 | 459億3573万 | +6% | 6.8 | 0.63 |
11/10 | 1,576 | 1,591 | 1,499 | 1,533 | -2.42% | 90,500 | 443億1685万 | +2.47% | 6.56 | 0.61 |
11/09 | 1,603 | 1,608 | 1,567 | 1,571 | -2.18% | 57,000 | 454億1538万 | +5.08% | 6.72 | 0.63 |
11/06 | 1,547 | 1,611 | 1,534 | 1,606 | +4.29% | 105,800 | 464億2718万 | +7.64% | 6.87 | 0.64 |
11/05 | 1,498 | 1,545 | 1,484 | 1,540 | +3.15% | 106,000 | 445億1921万 | +3.43% | 6.59 | 0.61 |
11/04 | 1,501 | 1,501 | 1,456 | 1,493 | +0.81% | 60,200 | 431億6051万 | +0.2% | 6.39 | 0.59 |
11/02 | 1,432 | 1,489 | 1,432 | 1,481 | +3.42% | 87,400 | 428億1360万 | -0.74% | 6.34 | 0.59 |
10/30 | 1,460 | 1,467 | 1,417 | 1,432 | -1.92% | 56,200 | 413億9708万 | -4.15% | 6.13 | 0.57 |
10/29 | 1,452 | 1,483 | 1,452 | 1,460 | -0.61% | 29,900 | 422億652万 | -2.47% | 6.25 | 0.58 |
10/28 | 1,477 | 1,487 | 1,461 | 1,469 | -0.74% | 51,800 | 424億6670万 | -2% | 6.28 | 0.59 |
10/27 | 1,470 | 1,484 | 1,458 | 1,480 | 0% | 40,600 | 427億8469万 | -1.4% | 6.33 | 0.59 |
10/26 | 1,475 | 1,489 | 1,470 | 1,480 | 0% | 31,600 | 427億8469万 | -1.53% | 6.33 | 0.59 |
10/23 | 1,481 | 1,492 | 1,472 | 1,480 | +0.54% | 20,400 | 427億8469万 | -1.6% | 6.33 | 0.59 |
10/22 | 1,489 | 1,491 | 1,472 | 1,472 | -1.21% | 23,300 | 425億5343万 | -2.26% | 6.3 | 0.59 |
10/21 | 1,483 | 1,508 | 1,483 | 1,490 | -0.13% | 23,800 | 430億7378万 | -1.13% | 6.37 | 0.59 |
10/20 | 1,488 | 1,503 | 1,483 | 1,492 | -0.33% | 18,700 | 431億3160万 | -1% | 6.38 | 0.59 |
10/19 | 1,483 | 1,504 | 1,483 | 1,497 | +0.94% | 20,600 | 432億7614万 | -0.66% | 6.4 | 0.6 |
10/16 | 1,502 | 1,502 | 1,470 | 1,483 | -0.54% | 14,400 | 428億7142万 | -1.66% | 6.34 | 0.59 |
10/15 | 1,472 | 1,500 | 1,472 | 1,491 | +0.68% | 28,300 | 431億269万 | -1.19% | 6.38 | 0.59 |
10/14 | 1,480 | 1,502 | 1,474 | 1,481 | -0.2% | 26,700 | 428億1360万 | -1.86% | 6.34 | 0.59 |
10/13 | 1,489 | 1,489 | 1,472 | 1,484 | +0.47% | 11,400 | 429億33万 | -1.85% | 6.35 | 0.59 |
10/12 | 1,491 | 1,491 | 1,470 | 1,477 | -0.34% | 20,600 | 426億9797万 | -2.44% | 6.32 | 0.59 |
10/09 | 1,493 | 1,495 | 1,461 | 1,482 | -0.8% | 20,200 | 428億4251万 | -2.44% | 6.34 | 0.59 |
10/08 | 1,512 | 1,517 | 1,491 | 1,494 | -0.99% | 26,800 | 431億8942万 | -1.84% | 6.39 | 0.6 |
10/07 | 1,506 | 1,519 | 1,498 | 1,509 | -0.4% | 20,000 | 436億2304万 | -0.98% | 6.46 | 0.6 |
10/06 | 1,517 | 1,519 | 1,505 | 1,515 | 0% | 14,100 | 437億9650万 | -0.72% | 6.48 | 0.6 |
10/05 | 1,505 | 1,527 | 1,505 | 1,515 | +1.68% | 26,100 | 437億9650万 | -0.92% | 6.48 | 0.6 |
10/02 | 1,540 | 1,544 | 1,490 | 1,490 | -3.31% | 43,900 | 430億7378万 | -2.68% | 6.37 | 0.59 |
09/30 | 1,552 | 1,570 | 1,530 | 1,541 | -1.34% | 44,400 | 445億4812万 | +0.46% | 6.59 | 0.61 |
09/29 | 1,544 | 1,573 | 1,522 | 1,562 | +0.77% | 61,600 | 451億5520万 | +1.83% | 6.68 | 0.62 |
09/28 | 1,516 | 1,558 | 1,504 | 1,550 | +2.24% | 68,000 | 448億830万 | +1.11% | 6.63 | 0.62 |
09/25 | 1,507 | 1,525 | 1,504 | 1,516 | +0.6% | 38,200 | 438億2540万 | -1.04% | 6.49 | 0.6 |
09/24 | 1,505 | 1,516 | 1,493 | 1,507 | -0.59% | 38,900 | 435億6523万 | -1.76% | 6.45 | 0.6 |
09/23 | 1,510 | 1,528 | 1,506 | 1,516 | -1.04% | 31,100 | 438億2540万 | -1.37% | 6.49 | 0.6 |
09/18 | 1,517 | 1,535 | 1,517 | 1,532 | +0.46% | 31,800 | 442億8794万 | -0.52% | 6.55 | 0.61 |
09/17 | 1,509 | 1,525 | 1,501 | 1,525 | +0.99% | 28,100 | 440億8558万 | -1.1% | 6.52 | 0.61 |
09/16 | 1,510 | 1,518 | 1,500 | 1,510 | 0% | 35,400 | 436億5195万 | -2.14% | 6.46 | 0.6 |
09/15 | 1,499 | 1,510 | 1,489 | 1,510 | +0.2% | 17,100 | 436億5195万 | -2.27% | 6.46 | 0.6 |
09/14 | 1,499 | 1,512 | 1,490 | 1,507 | +0.67% | 20,600 | 435億6523万 | -2.65% | 6.45 | 0.6 |
09/11 | 1,480 | 1,507 | 1,478 | 1,497 | +0.07% | 24,000 | 432億7614万 | -3.79% | 6.4 | 0.6 |
09/10 | 1,505 | 1,515 | 1,488 | 1,496 | -0.6% | 27,000 | 432億4723万 | -4.59% | 6.4 | 0.6 |
09/09 | 1,481 | 1,509 | 1,481 | 1,505 | +0.07% | 32,200 | 435億741万 | -4.57% | 6.44 | 0.6 |
09/08 | 1,497 | 1,514 | 1,477 | 1,504 | +0.47% | 28,800 | 434億7850万 | -5.11% | 6.43 | 0.6 |
09/07 | 1,532 | 1,540 | 1,485 | 1,497 | -3.42% | 61,900 | 432億7614万 | -5.91% | 6.4 | 0.6 |
09/04 | 1,535 | 1,551 | 1,519 | 1,550 | -0.26% | 31,900 | 448億830万 | -2.88% | 6.63 | 0.62 |
09/03 | 1,575 | 1,587 | 1,548 | 1,554 | -1.77% | 33,500 | 449億2393万 | -3.12% | 6.65 | 0.62 |
09/02 | 1,571 | 1,583 | 1,559 | 1,582 | +1.35% | 19,700 | 457億3337万 | -1.37% | 6.77 | 0.63 |
09/01 | 1,551 | 1,568 | 1,537 | 1,561 | +0.13% | 25,300 | 451億2629万 | -2.74% | 6.68 | 0.62 |
08/31 | 1,564 | 1,582 | 1,553 | 1,559 | 0% | 22,300 | 450億6847万 | -2.93% | 6.67 | 0.62 |
08/28 | 1,574 | 1,594 | 1,532 | 1,559 | -0.89% | 46,700 | 450億6847万 | -2.81% | 6.67 | 0.62 |
08/27 | 1,575 | 1,576 | 1,554 | 1,573 | +0.7% | 19,800 | 454億7319万 | -1.75% | 6.73 | 0.63 |
08/26 | 1,575 | 1,575 | 1,547 | 1,562 | -0.83% | 26,100 | 451億5520万 | -2.13% | 6.68 | 0.62 |
08/25 | 1,547 | 1,583 | 1,546 | 1,575 | +2.27% | 41,900 | 455億3101万 | -1.01% | 6.74 | 0.63 |
08/24 | 1,587 | 1,587 | 1,540 | 1,540 | -0.45% | 38,600 | 445億1921万 | -2.84% | 6.59 | 0.61 |
08/21 | 1,525 | 1,562 | 1,525 | 1,547 | +1.44% | 29,500 | 447億2157万 | -2.15% | 6.62 | 0.62 |
08/20 | 1,550 | 1,550 | 1,513 | 1,525 | -1.74% | 39,600 | 440億8558万 | -3.11% | 6.52 | 0.61 |
08/19 | 1,604 | 1,604 | 1,545 | 1,552 | -2.63% | 47,000 | 448億6611万 | -1.08% | 6.64 | 0.62 |
08/18 | 1,608 | 1,619 | 1,582 | 1,594 | +0.5% | 53,500 | 460億8027万 | +2.18% | 6.82 | 0.63 |
08/17 | 1,587 | 1,629 | 1,580 | 1,586 | +0.95% | 55,600 | 458億4900万 | +2.32% | 6.78 | 0.63 |
08/14 | 1,553 | 1,587 | 1,550 | 1,571 | +0.19% | 35,500 | 454億1538万 | +1.95% | 6.72 | 0.63 |
08/13 | 1,546 | 1,578 | 1,536 | 1,568 | +1.42% | 58,300 | 453億2865万 | +2.22% | 6.71 | 0.62 |
08/12 | 1,564 | 1,582 | 1,535 | 1,546 | -2.4% | 98,900 | 446億9266万 | +1.18% | 6.61 | 0.62 |
08/11 | 1,565 | 1,608 | 1,565 | 1,584 | -8.17% | 127,300 | 457億9119万 | +4.14% | 6.78 | 0.63 |
08/07 | 1,787 | 1,791 | 1,705 | 1,725 | -3.47% | 73,800 | 498億6730万 | +14.16% | 7.38 | 0.69 |
08/06 | 1,732 | 1,791 | 1,715 | 1,787 | +3.83% | 63,400 | 516億5963万 | +19.45% | 7.64 | 0.71 |
08/05 | 1,707 | 1,735 | 1,700 | 1,721 | +1.71% | 58,300 | 497億5166万 | +16.44% | 7.36 | 0.69 |
08/04 | 1,683 | 1,692 | 1,644 | 1,692 | +1.87% | 41,500 | 489億1331万 | +15.65% | 7.24 | 0.67 |
08/03 | 1,652 | 1,691 | 1,645 | 1,661 | +2.22% | 48,300 | 480億1715万 | +14.47% | 7.11 | 0.66 |
07/31 | 1,699 | 1,709 | 1,620 | 1,625 | -6.56% | 78,500 | 469億7644万 | +13% | 6.95 | 0.65 |
07/30 | 1,650 | 1,739 | 1,646 | 1,739 | +11.47% | 165,500 | 502億7202万 | +21.78% | 7.44 | 0.69 |
07/29 | 1,592 | 1,616 | 1,558 | 1,560 | -2.8% | 29,000 | 450億9738万 | +10.33% | 6.67 | 0.62 |
07/28 | 1,600 | 1,651 | 1,591 | 1,605 | +1.45% | 89,400 | 463億9827万 | +14.15% | 6.87 | 0.64 |
07/27 | 1,517 | 1,582 | 1,517 | 1,582 | +4.77% | 60,400 | 457億3337万 | +13.32% | 6.77 | 0.63 |
07/22 | 1,497 | 1,530 | 1,474 | 1,510 | +1.07% | 39,000 | 436億5195万 | +8.95% | 6.46 | 0.6 |
07/21 | 1,447 | 1,494 | 1,437 | 1,494 | +3.39% | 29,100 | 431億8942万 | +8.18% | 6.39 | 0.6 |
07/20 | 1,437 | 1,445 | 1,425 | 1,445 | +1.05% | 13,300 | 417億7289万 | +5.09% | 6.18 | 0.58 |
07/17 | 1,439 | 1,442 | 1,422 | 1,430 | -0.28% | 10,800 | 413億3927万 | +4.38% | 6.12 | 0.57 |
07/16 | 1,436 | 1,440 | 1,425 | 1,434 | -0.14% | 11,000 | 414億5490万 | +5.05% | 6.13 | 0.57 |
07/15 | 1,404 | 1,436 | 1,404 | 1,436 | +3.61% | 29,200 | 415億1272万 | +5.51% | 6.14 | 0.57 |
07/14 | 1,385 | 1,396 | 1,377 | 1,386 | +0.07% | 17,600 | 400億6729万 | +1.99% | 5.93 | 0.55 |
07/13 | 1,350 | 1,385 | 1,350 | 1,385 | +4.14% | 19,400 | 400億3838万 | +1.84% | 5.92 | 0.55 |
07/10 | 1,353 | 1,356 | 1,330 | 1,330 | -1.99% | 18,800 | 384億4841万 | -2.28% | 5.69 | 0.53 |
07/09 | 1,363 | 1,374 | 1,357 | 1,357 | -0.29% | 20,200 | 392億2894万 | -0.51% | 5.8 | 0.54 |
07/08 | 1,398 | 1,412 | 1,361 | 1,361 | -2.65% | 19,200 | 393億4457万 | -0.29% | 5.82 | 0.54 |
07/07 | 1,397 | 1,401 | 1,384 | 1,398 | +0.14% | 12,700 | 404億1419万 | +2.27% | 5.98 | 0.56 |
07/06 | 1,375 | 1,396 | 1,375 | 1,396 | +1.53% | 12,000 | 403億5637万 | +1.97% | 5.97 | 0.56 |