PER
2020/05/15~2020/10/09
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 |
10/09 | 2,236 | 2,251 | 2,197 | 2,251 | -0.18% | 14,200 | 202億9951万 | +3.83% | 8.61 | 0.57 |
10/08 | 2,202 | 2,275 | 2,202 | 2,255 | +2.04% | 11,600 | 203億3559万 | +4.69% | 8.63 | 0.57 |
10/07 | 2,254 | 2,256 | 2,205 | 2,210 | -1.95% | 13,200 | 199億2978万 | +3.27% | 8.45 | 0.56 |
10/06 | 2,229 | 2,276 | 2,211 | 2,254 | +1.71% | 11,800 | 203億2657万 | +5.92% | 8.62 | 0.57 |
10/05 | 2,220 | 2,252 | 2,167 | 2,216 | -0.18% | 14,600 | 199億8388万 | +4.82% | 8.48 | 0.56 |
10/02 | 2,282 | 2,282 | 2,194 | 2,220 | -2.72% | 41,400 | 200億1996万 | +5.56% | 8.49 | 0.56 |
09/30 | 2,245 | 2,296 | 2,224 | 2,282 | +2.15% | 23,500 | 205億7907万 | +9.13% | 8.73 | 0.58 |
09/29 | 2,219 | 2,265 | 2,187 | 2,234 | -1.37% | 20,300 | 201億4621万 | +7.66% | 8.54 | 0.57 |
09/28 | 2,225 | 2,275 | 2,207 | 2,265 | +1.8% | 29,800 | 204億2577万 | +9.79% | 8.66 | 0.57 |
09/25 | 2,234 | 2,245 | 2,198 | 2,225 | +1.74% | 16,500 | 200億6505万 | +8.59% | 8.51 | 0.56 |
09/24 | 2,191 | 2,194 | 2,154 | 2,187 | -0.23% | 9,000 | 197億2236万 | +7.47% | 8.37 | 0.55 |
09/23 | 2,201 | 2,219 | 2,143 | 2,192 | -2.01% | 9,000 | 197億6745万 | +8.3% | 8.38 | 0.56 |
09/18 | 2,173 | 2,243 | 2,157 | 2,237 | +2.95% | 14,100 | 201億7326万 | +11.13% | 8.56 | 0.57 |
09/17 | 2,179 | 2,179 | 2,141 | 2,173 | +0.09% | 7,200 | 195億9611万 | +8.6% | 8.31 | 0.55 |
09/16 | 2,160 | 2,171 | 2,127 | 2,171 | +1.5% | 5,700 | 195億7807万 | +8.99% | 8.3 | 0.55 |
09/15 | 2,177 | 2,177 | 2,101 | 2,139 | -1.02% | 10,100 | 192億8950万 | +7.81% | 8.18 | 0.54 |
09/14 | 2,139 | 2,188 | 2,127 | 2,161 | +1.98% | 8,500 | 194億8789万 | +9.2% | 8.27 | 0.55 |
09/11 | 2,057 | 2,119 | 2,057 | 2,119 | +0.57% | 8,800 | 191億914万 | +7.45% | 8.11 | 0.54 |
09/10 | 2,144 | 2,144 | 2,094 | 2,107 | -0.71% | 6,500 | 190億92万 | +7.28% | 8.06 | 0.53 |
09/09 | 2,137 | 2,143 | 2,067 | 2,122 | -0.7% | 10,500 | 191億3619万 | +8.54% | 8.12 | 0.54 |
09/08 | 2,088 | 2,137 | 2,048 | 2,137 | +2.4% | 10,900 | 192億7146万 | +9.82% | 8.17 | 0.54 |
09/07 | 1,951 | 2,088 | 1,950 | 2,087 | +4.87% | 14,800 | 188億2056万 | +7.8% | 7.98 | 0.53 |
09/04 | 1,982 | 2,014 | 1,974 | 1,990 | -0.1% | 9,800 | 179億4582万 | +3.27% | 7.61 | 0.5 |
09/03 | 1,996 | 2,040 | 1,985 | 1,992 | +0.76% | 23,900 | 179億6385万 | +3.48% | 7.62 | 0.5 |
09/02 | 1,938 | 1,977 | 1,921 | 1,977 | +4.16% | 9,700 | 178億2858万 | +2.75% | 7.56 | 0.5 |
09/01 | 1,941 | 1,941 | 1,889 | 1,898 | -0.89% | 12,500 | 171億1616万 | -1.45% | 7.26 | 0.48 |
08/31 | 1,896 | 1,940 | 1,896 | 1,915 | +1.22% | 10,900 | 172億6947万 | -0.83% | 7.32 | 0.49 |
08/28 | 1,940 | 1,968 | 1,892 | 1,892 | -1.36% | 11,700 | 170億6205万 | -2.22% | 7.24 | 0.48 |
08/27 | 1,930 | 1,940 | 1,892 | 1,918 | -0.67% | 10,700 | 172億9652万 | -1.24% | 7.34 | 0.49 |
08/26 | 1,934 | 1,957 | 1,921 | 1,931 | +0.57% | 5,300 | 174億1375万 | -0.77% | 7.39 | 0.49 |
08/25 | 1,933 | 1,937 | 1,902 | 1,920 | +1.43% | 10,600 | 173億1456万 | -1.49% | 7.34 | 0.49 |
08/24 | 1,932 | 1,946 | 1,880 | 1,893 | -1.92% | 9,000 | 170億7107万 | -3.02% | 7.24 | 0.48 |
08/21 | 1,905 | 1,930 | 1,905 | 1,930 | +1.37% | 1,200 | 174億474万 | -1.28% | 7.38 | 0.49 |
08/20 | 1,889 | 1,905 | 1,885 | 1,904 | +0.47% | 6,400 | 171億7027万 | -2.71% | 7.28 | 0.48 |
08/19 | 1,906 | 1,906 | 1,881 | 1,895 | -0.58% | 7,000 | 170億8911万 | -3.32% | 7.25 | 0.48 |
08/18 | 1,906 | 1,912 | 1,880 | 1,906 | -0.21% | 9,000 | 171億8830万 | -2.85% | 7.29 | 0.48 |
08/17 | 1,935 | 1,935 | 1,910 | 1,910 | -1.75% | 3,500 | 172億2438万 | -2.85% | 7.31 | 0.48 |
08/14 | 1,944 | 1,949 | 1,915 | 1,944 | +0.05% | 16,800 | 175億3099万 | -1.37% | 7.44 | 0.49 |
08/13 | 1,971 | 2,011 | 1,943 | 1,943 | -1.47% | 22,800 | 175億2197万 | -1.72% | 7.43 | 0.49 |
08/12 | 2,000 | 2,001 | 1,960 | 1,972 | -1.4% | 14,200 | 177億8349万 | -0.5% | 7.54 | 0.5 |
08/11 | 2,007 | 2,058 | 1,956 | 2,000 | -0.15% | 32,000 | 180億3600万 | +0.81% | 7.65 | 0.51 |
08/07 | 1,946 | 2,071 | 1,922 | 2,003 | +5.09% | 51,200 | 180億6305万 | +0.96% | 7.66 | 0.51 |
08/06 | 1,899 | 1,920 | 1,876 | 1,906 | +1.22% | 4,200 | 171億8830万 | -3.93% | 7.29 | 0.48 |
08/05 | 1,904 | 1,904 | 1,859 | 1,883 | -1.1% | 7,700 | 169億8089万 | -5.38% | 7.2 | 0.48 |
08/04 | 1,892 | 1,925 | 1,888 | 1,904 | +0.69% | 4,000 | 171億7027万 | -4.66% | 7.28 | 0.48 |
08/03 | 1,858 | 1,897 | 1,857 | 1,891 | +1.67% | 12,400 | 170億5303万 | -5.69% | 7.23 | 0.48 |
07/31 | 1,944 | 1,944 | 1,860 | 1,860 | -4.32% | 10,800 | 167億7348万 | -7.51% | 7.11 | 0.47 |
07/30 | 1,972 | 1,972 | 1,944 | 1,944 | -0.46% | 4,600 | 175億3099万 | -3.76% | 7.44 | 0.49 |
07/29 | 2,024 | 2,024 | 1,950 | 1,953 | -3.51% | 8,200 | 176億1215万 | -3.65% | 7.47 | 0.49 |
07/28 | 2,044 | 2,053 | 2,024 | 2,024 | -0.69% | 7,600 | 182億5243万 | -0.44% | 7.74 | 0.51 |
07/27 | 2,070 | 2,070 | 2,006 | 2,038 | +0.89% | 9,900 | 183億7868万 | +0.05% | 7.8 | 0.52 |
07/22 | 2,047 | 2,073 | 2,015 | 2,020 | -1.32% | 7,600 | 182億1636万 | -0.98% | 7.73 | 0.51 |
07/21 | 2,024 | 2,047 | 2,019 | 2,047 | +0.29% | 7,400 | 184億5984万 | +0.15% | 7.83 | 0.52 |
07/20 | 1,995 | 2,042 | 1,992 | 2,041 | +2.31% | 15,100 | 184億573万 | -0.34% | 7.81 | 0.52 |
07/17 | 1,985 | 1,996 | 1,978 | 1,995 | +0.5% | 4,400 | 179億9091万 | -2.59% | 7.63 | 0.51 |
07/16 | 1,987 | 1,991 | 1,982 | 1,985 | -0.1% | 5,700 | 179億73万 | -3.31% | 7.59 | 0.5 |
07/15 | 1,975 | 1,994 | 1,973 | 1,987 | +0.86% | 11,900 | 179億1876万 | -3.64% | 7.6 | 0.5 |
07/14 | 1,970 | 1,972 | 1,958 | 1,970 | -0.05% | 6,100 | 177億6546万 | -4.97% | 7.54 | 0.5 |
07/13 | 1,968 | 1,992 | 1,953 | 1,971 | +0.56% | 12,400 | 177億7447万 | -5.42% | 7.54 | 0.5 |
07/10 | 2,000 | 2,004 | 1,960 | 1,960 | -2.29% | 17,400 | 176億7528万 | -6.53% | 7.5 | 0.5 |
07/09 | 2,034 | 2,084 | 2,006 | 2,006 | -1.38% | 4,500 | 180億9010万 | -4.84% | 7.67 | 0.51 |
07/08 | 2,050 | 2,102 | 2,034 | 2,034 | -3.14% | 11,800 | 183億4261万 | -3.88% | 7.78 | 0.52 |
07/07 | 2,058 | 2,102 | 2,038 | 2,100 | +2.04% | 6,500 | 189億3780万 | -1.08% | 8.03 | 0.53 |
07/06 | 2,019 | 2,058 | 2,019 | 2,058 | +1.88% | 9,300 | 185億5904万 | -3.24% | 7.87 | 0.52 |
07/03 | 2,019 | 2,020 | 1,993 | 2,020 | +1.2% | 5,200 | 182億1636万 | -5.25% | 7.73 | 0.51 |
07/02 | 2,043 | 2,043 | 1,984 | 1,996 | -1.04% | 13,400 | 179億9992万 | -6.73% | 7.63 | 0.51 |
07/01 | 2,022 | 2,058 | 2,007 | 2,017 | -0.88% | 34,900 | 181億8930万 | -6.23% | 7.71 | 0.51 |
06/30 | 2,077 | 2,080 | 2,035 | 2,035 | -2.02% | 6,900 | 183億5163万 | -5.79% | 7.78 | 0.52 |
06/29 | 2,069 | 2,085 | 2,057 | 2,077 | -0.86% | 4,700 | 187億3038万 | -4.11% | 7.94 | 0.53 |
06/26 | 2,092 | 2,095 | 2,073 | 2,095 | +2.2% | 14,800 | 188億9271万 | -3.32% | 8.01 | 0.53 |
06/25 | 2,087 | 2,112 | 2,050 | 2,050 | -1.77% | 13,300 | 184億8690万 | -5.4% | 7.84 | 0.52 |
06/24 | 2,100 | 2,124 | 2,087 | 2,087 | -1.42% | 4,900 | 188億2056万 | -3.78% | 7.98 | 0.53 |
06/23 | 2,099 | 2,132 | 2,094 | 2,117 | +1.53% | 8,200 | 190億9110万 | -2.53% | 8.1 | 0.54 |
06/22 | 2,101 | 2,121 | 2,085 | 2,085 | -2.2% | 6,300 | 188億253万 | -3.92% | 7.97 | 0.53 |
06/19 | 2,105 | 2,142 | 2,079 | 2,132 | +0.57% | 14,700 | 192億2637万 | -1.71% | 8.15 | 0.54 |
06/18 | 2,130 | 2,130 | 2,082 | 2,120 | -0.24% | 7,000 | 191億1816万 | -2.17% | 8.11 | 0.54 |
06/17 | 2,136 | 2,136 | 2,120 | 2,125 | -0.56% | 4,500 | 191億6325万 | -1.94% | 8.13 | 0.54 |
06/16 | 2,063 | 2,137 | 2,063 | 2,137 | +4.96% | 14,300 | 192億7146万 | -1.52% | 8.17 | 0.54 |
06/15 | 2,127 | 2,135 | 2,036 | 2,036 | -4.28% | 15,200 | 183億6064万 | -6.26% | 7.79 | 0.52 |
06/12 | 2,181 | 2,181 | 2,113 | 2,127 | -4.19% | 18,100 | 191億8128万 | -2.39% | 8.14 | 0.54 |
06/11 | 2,253 | 2,302 | 2,220 | 2,220 | -1.38% | 16,500 | 200億1996万 | +1.79% | 8.49 | 0.56 |
06/10 | 2,240 | 2,254 | 2,229 | 2,251 | +0.49% | 5,400 | 202億9951万 | +3.49% | 8.61 | 0.57 |
06/09 | 2,282 | 2,294 | 2,240 | 2,240 | -2.78% | 12,100 | 202億32万 | +3.32% | 8.57 | 0.57 |
06/08 | 2,244 | 2,304 | 2,244 | 2,304 | +2.81% | 11,000 | 207億7747万 | +6.62% | 8.81 | 0.58 |
06/05 | 2,227 | 2,247 | 2,208 | 2,241 | +1.96% | 7,300 | 202億933万 | +4.23% | 8.57 | 0.57 |
06/04 | 2,216 | 2,234 | 2,198 | 2,198 | -0.41% | 16,000 | 198億2156万 | +2.61% | 8.41 | 0.56 |
06/03 | 2,230 | 2,230 | 2,186 | 2,207 | +0.87% | 27,500 | 199億272万 | +3.42% | 8.44 | 0.56 |
06/02 | 2,186 | 2,230 | 2,186 | 2,188 | -0.09% | 15,800 | 197億3138万 | +2.82% | 8.37 | 0.55 |
06/01 | 2,222 | 2,222 | 2,185 | 2,190 | -1.44% | 10,200 | 197億4942万 | +3.35% | 8.38 | 0.55 |
05/29 | 2,279 | 2,289 | 2,194 | 2,222 | -2.63% | 26,300 | 200億3799万 | +5.21% | 8.5 | 0.56 |
05/28 | 2,292 | 2,292 | 2,216 | 2,282 | +1.78% | 18,800 | 205億7907万 | +8.51% | 8.73 | 0.58 |
05/27 | 2,279 | 2,279 | 2,164 | 2,242 | +2.89% | 33,800 | 202億1835万 | +7.17% | 8.58 | 0.57 |
05/26 | 2,133 | 2,193 | 2,133 | 2,179 | +4.16% | 16,100 | 196億5022万 | +4.71% | 8.33 | 0.55 |
05/25 | 2,096 | 2,102 | 2,074 | 2,092 | -0.43% | 9,600 | 188億6565万 | +0.87% | 8 | 0.53 |
05/22 | 2,090 | 2,108 | 2,066 | 2,101 | -0.33% | 6,900 | 189億4681万 | +1.4% | 8.04 | 0.53 |
05/21 | 2,148 | 2,148 | 2,097 | 2,108 | -1.86% | 11,800 | 190億994万 | +1.79% | 8.06 | 0.53 |
05/20 | 2,065 | 2,148 | 2,065 | 2,148 | +4.02% | 7,100 | 193億7066万 | +3.67% | 8.22 | 0.54 |
05/19 | 2,063 | 2,091 | 2,032 | 2,065 | +0.15% | 28,600 | 186億2217万 | -0.24% | 7.9 | 0.52 |
05/18 | 2,127 | 2,127 | 2,051 | 2,062 | -1.48% | 13,100 | 185億9511万 | -0.48% | 7.89 | 0.52 |
05/15 | 2,115 | 2,133 | 2,066 | 2,093 | -1.04% | 12,500 | 188億7467万 | +0.87% | 8.01 | 0.53 |