PER
2020/06/25~2020/11/20
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 |
11/20 | 1,546 | 1,556 | 1,513 | 1,517 | -3.93% | 744,300 | 1142億589万 | -6.76% | - | 3.66 |
11/19 | 1,624 | 1,627 | 1,562 | 1,579 | -4.19% | 587,800 | 1188億7350万 | -3.13% | - | 3.81 |
11/18 | 1,640 | 1,671 | 1,622 | 1,648 | -0.48% | 241,600 | 1240億6809万 | +0.98% | - | 3.98 |
11/17 | 1,671 | 1,678 | 1,640 | 1,656 | +0.79% | 260,100 | 1246億7037万 | +1.53% | - | 4 |
11/16 | 1,591 | 1,652 | 1,590 | 1,643 | +4.58% | 449,800 | 1236億9167万 | +0.67% | - | 3.97 |
11/13 | 1,626 | 1,629 | 1,563 | 1,571 | -5.48% | 640,400 | 1182億7122万 | -3.8% | - | 3.79 |
11/12 | 1,701 | 1,701 | 1,646 | 1,662 | -3.76% | 446,200 | 1251億2207万 | +1.47% | - | 4.01 |
11/11 | 1,760 | 1,830 | 1,725 | 1,727 | -1.03% | 658,200 | 1300億1553万 | +5.37% | - | 4.17 |
11/10 | 1,698 | 1,756 | 1,688 | 1,745 | +7.58% | 814,800 | 1313億7065万 | +6.53% | - | 4.21 |
11/09 | 1,642 | 1,651 | 1,611 | 1,622 | -0.06% | 249,400 | 1221億1071万 | -0.98% | - | 3.92 |
11/06 | 1,635 | 1,640 | 1,620 | 1,623 | -1.16% | 218,800 | 1221億8599万 | -1.04% | - | 3.92 |
11/05 | 1,620 | 1,647 | 1,608 | 1,642 | +1.42% | 242,800 | 1236億1639万 | -0.24% | - | 3.96 |
11/04 | 1,630 | 1,654 | 1,601 | 1,619 | +1.25% | 284,900 | 1218億8486万 | -2.12% | - | 3.91 |
11/02 | 1,575 | 1,612 | 1,575 | 1,599 | +2.57% | 310,600 | 1203億7918万 | -4.08% | - | 3.86 |
10/30 | 1,610 | 1,612 | 1,550 | 1,559 | -3.77% | 394,800 | 1173億6781万 | -7.2% | - | 3.76 |
10/29 | 1,597 | 1,628 | 1,593 | 1,620 | -0.8% | 212,800 | 1219億6014万 | -4.37% | - | 3.91 |
10/28 | 1,627 | 1,634 | 1,607 | 1,633 | -0.18% | 206,400 | 1229億3883万 | -4.45% | - | 3.94 |
10/27 | 1,625 | 1,637 | 1,605 | 1,636 | -0.43% | 214,500 | 1231億6469万 | -5.21% | - | 3.95 |
10/26 | 1,639 | 1,672 | 1,628 | 1,643 | +0.98% | 208,600 | 1236億9167万 | -5.52% | - | 3.97 |
10/23 | 1,628 | 1,637 | 1,609 | 1,627 | +0.68% | 190,900 | 1224億8713万 | -6.92% | - | 3.93 |
10/22 | 1,659 | 1,667 | 1,608 | 1,616 | -3.46% | 279,100 | 1216億5901万 | -7.97% | - | 3.9 |
10/21 | 1,640 | 1,682 | 1,639 | 1,674 | +2.89% | 296,400 | 1260億2548万 | -5.1% | - | 4.04 |
10/20 | 1,616 | 1,632 | 1,595 | 1,627 | +0.18% | 259,400 | 1224億8713万 | -8.08% | - | 3.93 |
10/19 | 1,557 | 1,636 | 1,555 | 1,624 | +4.17% | 539,700 | 1222億6128万 | -8.71% | - | 3.92 |
10/16 | 1,607 | 1,609 | 1,555 | 1,559 | -2.99% | 328,400 | 1173億6781万 | -12.71% | - | 3.76 |
10/15 | 1,628 | 1,644 | 1,602 | 1,607 | -1.23% | 301,800 | 1209億8145万 | -10.37% | - | 3.88 |
10/14 | 1,622 | 1,647 | 1,611 | 1,627 | +0.31% | 370,600 | 1224億8713万 | -9.46% | - | 3.93 |
10/13 | 1,662 | 1,681 | 1,611 | 1,622 | -2.41% | 352,200 | 1221億1071万 | -9.79% | - | 3.92 |
10/12 | 1,678 | 1,678 | 1,653 | 1,662 | -1.31% | 211,500 | 1251億2207万 | -7.67% | - | 4.01 |
10/09 | 1,685 | 1,707 | 1,668 | 1,684 | +0.06% | 284,300 | 1267億7832万 | -6.5% | - | 4.06 |
10/08 | 1,699 | 1,716 | 1,667 | 1,683 | -0.41% | 318,300 | 1267億304万 | -6.6% | - | 4.06 |
10/07 | 1,708 | 1,708 | 1,673 | 1,690 | -1.46% | 333,900 | 1272億3002万 | -6.16% | - | 4.08 |
10/06 | 1,744 | 1,747 | 1,711 | 1,715 | -1.1% | 276,600 | 1291億1213万 | -4.62% | - | 4.14 |
10/05 | 1,704 | 1,744 | 1,702 | 1,734 | +3.77% | 408,400 | 1305億4252万 | -3.34% | - | 4.19 |
10/02 | 1,752 | 1,779 | 1,656 | 1,671 | -6.49% | 850,700 | 1257億9963万 | -6.7% | - | 4.03 |
09/30 | 1,808 | 1,843 | 1,786 | 1,787 | -1.81% | 423,800 | 1345億3258万 | -0.06% | - | 4.31 |
09/29 | 1,840 | 1,854 | 1,784 | 1,820 | -7.38% | 975,700 | 1370億1695万 | +2.36% | - | 4.39 |
09/28 | 1,944 | 1,969 | 1,914 | 1,965 | +3.1% | 741,400 | 1479億3314万 | +11.21% | - | 4.74 |
09/25 | 1,935 | 1,957 | 1,889 | 1,906 | -1.04% | 516,400 | 1434億9138万 | +9.16% | - | 4.6 |
09/24 | 2,035 | 2,042 | 1,911 | 1,926 | -2.58% | 654,900 | 1449億9706万 | +11.39% | - | 4.65 |
09/23 | 2,050 | 2,050 | 1,972 | 1,977 | -4.95% | 697,900 | 1488億3654万 | +15.75% | - | 4.77 |
09/18 | 2,005 | 2,108 | 2,005 | 2,080 | +6.34% | 1,331,700 | 1565億9080万 | +23.44% | - | 5.02 |
09/17 | 1,865 | 1,962 | 1,864 | 1,956 | +5.39% | 873,600 | 1472億5558万 | +17.97% | - | 4.72 |
09/16 | 1,836 | 1,862 | 1,833 | 1,856 | +1.09% | 376,400 | 1397億2718万 | +13.52% | - | 4.48 |
09/15 | 1,829 | 1,836 | 1,802 | 1,836 | +0.82% | 324,200 | 1382億2149万 | +13.47% | - | 4.43 |
09/14 | 1,819 | 1,842 | 1,800 | 1,821 | +0.44% | 414,700 | 1370億9223万 | +13.74% | - | 4.4 |
09/11 | 1,866 | 1,867 | 1,801 | 1,813 | -1.84% | 548,000 | 1364億8996万 | +14.67% | - | 4.38 |
09/10 | 1,823 | 1,848 | 1,812 | 1,847 | +2.95% | 581,300 | 1390億4962万 | +18.4% | - | 4.46 |
09/09 | 1,758 | 1,890 | 1,748 | 1,794 | +2.87% | 1,915,800 | 1350億5956万 | +16.72% | - | 4.33 |
09/08 | 1,711 | 1,745 | 1,690 | 1,744 | +2.59% | 437,200 | 1312億9536万 | +15.04% | - | 4.21 |
09/07 | 1,673 | 1,715 | 1,666 | 1,700 | +1.98% | 445,300 | 1279億8286万 | +13.79% | - | 4.1 |
09/04 | 1,638 | 1,675 | 1,631 | 1,667 | -0.42% | 323,500 | 1254億9849万 | +13.17% | - | 4.02 |
09/03 | 1,690 | 1,697 | 1,641 | 1,674 | -0.24% | 409,000 | 1260億2548万 | +15.05% | - | 4.04 |
09/02 | 1,710 | 1,720 | 1,662 | 1,678 | -1.35% | 490,200 | 1263億2662万 | +16.61% | - | 4.05 |
09/01 | 1,659 | 1,708 | 1,641 | 1,701 | +2.53% | 577,200 | 1280億5815万 | +19.28% | - | 4.11 |
08/31 | 1,666 | 1,707 | 1,659 | 1,659 | +2.03% | 660,900 | 1248億9622万 | +17.33% | - | 4 |
08/28 | 1,639 | 1,674 | 1,593 | 1,626 | +0.93% | 874,800 | 1224億1185万 | +15.89% | - | 3.92 |
08/27 | 1,672 | 1,675 | 1,609 | 1,611 | -2.72% | 537,800 | 1212億8259万 | +15.57% | - | 3.89 |
08/26 | 1,620 | 1,656 | 1,588 | 1,656 | +2.73% | 675,000 | 1246億7037万 | +19.48% | - | 4 |
08/25 | 1,556 | 1,615 | 1,553 | 1,612 | +5.43% | 720,500 | 1213億5787万 | +17.32% | - | 3.89 |
08/24 | 1,622 | 1,627 | 1,521 | 1,529 | -0.39% | 742,500 | 1151億929万 | +11.93% | - | 3.69 |
08/21 | 1,479 | 1,535 | 1,473 | 1,535 | +5.5% | 863,400 | 1155億6100万 | +12.87% | - | 3.71 |
08/20 | 1,461 | 1,481 | 1,450 | 1,455 | -1.02% | 428,900 | 1095億3827万 | +7.62% | - | 3.51 |
08/19 | 1,406 | 1,474 | 1,401 | 1,470 | +4.26% | 739,500 | 1106億6754万 | +8.97% | - | 3.55 |
08/18 | 1,390 | 1,418 | 1,381 | 1,410 | +1.29% | 358,000 | 1061億5049万 | +4.99% | - | 3.4 |
08/17 | 1,390 | 1,437 | 1,375 | 1,392 | -0.71% | 690,800 | 1047億9538万 | +3.73% | - | 3.36 |
08/14 | 1,386 | 1,467 | 1,361 | 1,402 | +1.37% | 1,512,500 | 1055億4822万 | +4.47% | - | 3.38 |
08/13 | 1,440 | 1,445 | 1,380 | 1,383 | -3.49% | 1,043,900 | 1041億1782万 | +2.98% | - | 3.34 |
08/12 | 1,421 | 1,438 | 1,376 | 1,433 | +1.42% | 917,000 | 1078億8203万 | +6.54% | - | 3.46 |
08/11 | 1,340 | 1,418 | 1,340 | 1,413 | +6.48% | 938,200 | 1063億7634万 | +5.21% | - | 3.41 |
08/07 | 1,277 | 1,340 | 1,268 | 1,327 | +4.41% | 918,100 | 999億192万 | -1.26% | - | 3.2 |
08/06 | 1,280 | 1,286 | 1,257 | 1,271 | -0.7% | 427,700 | 956億8601万 | -5.64% | - | 3.07 |
08/05 | 1,280 | 1,286 | 1,240 | 1,280 | +0.16% | 868,400 | 963億6357万 | -5.54% | - | 3.09 |
08/04 | 1,215 | 1,278 | 1,215 | 1,278 | +7.21% | 1,352,800 | 962億1300万 | -6.1% | - | 3.08 |
08/03 | 1,180 | 1,209 | 1,167 | 1,192 | +1.1% | 803,000 | 897億3857万 | -12.99% | - | 2.88 |
07/31 | 1,181 | 1,231 | 1,162 | 1,179 | -1.83% | 2,038,400 | 887億5988万 | -14.81% | - | 2.85 |
07/30 | 1,280 | 1,298 | 1,200 | 1,201 | -6.75% | 2,310,900 | 904億1613万 | -14.21% | - | 2.9 |
07/29 | 1,340 | 1,340 | 1,280 | 1,288 | -4.38% | 1,117,800 | 969億6584万 | -9.04% | - | 3.11 |
07/28 | 1,391 | 1,391 | 1,344 | 1,347 | -3.72% | 619,800 | 1014億760万 | -5.67% | - | 3.25 |
07/27 | 1,388 | 1,405 | 1,368 | 1,399 | +0.94% | 650,700 | 1053億2237万 | -2.71% | - | 3.38 |
07/22 | 1,405 | 1,432 | 1,384 | 1,386 | -1% | 431,700 | 1043億4368万 | -4.15% | - | 3.35 |
07/21 | 1,400 | 1,402 | 1,368 | 1,400 | 0% | 647,000 | 1053億9765万 | -3.71% | - | 3.38 |
07/20 | 1,383 | 1,404 | 1,368 | 1,400 | +1.52% | 445,000 | 1053億9765万 | -4.31% | - | 3.38 |
07/17 | 1,395 | 1,415 | 1,372 | 1,379 | -2.2% | 549,000 | 1038億1669万 | -6.13% | - | 3.33 |
07/16 | 1,371 | 1,426 | 1,371 | 1,410 | +2.84% | 812,500 | 1061億5049万 | -4.6% | - | 3.4 |
07/15 | 1,363 | 1,387 | 1,347 | 1,371 | +2.24% | 643,900 | 1032億1442万 | -7.74% | - | 3.31 |
07/14 | 1,363 | 1,363 | 1,316 | 1,341 | -1.76% | 688,500 | 1009億5589万 | -10.54% | - | 3.24 |
07/13 | 1,355 | 1,381 | 1,347 | 1,365 | +2.48% | 711,800 | 1027億6271万 | -9.84% | - | 3.29 |
07/10 | 1,373 | 1,374 | 1,331 | 1,332 | -2.92% | 925,000 | 1002億7834万 | -12.83% | - | 3.22 |
07/09 | 1,425 | 1,435 | 1,355 | 1,372 | -2.42% | 1,198,400 | 1032億8970万 | -11.02% | - | 3.31 |
07/08 | 1,409 | 1,435 | 1,401 | 1,406 | -0.71% | 406,400 | 1058億4936万 | -9.41% | - | 3.39 |
07/07 | 1,429 | 1,437 | 1,396 | 1,416 | -0.91% | 394,400 | 1066億220万 | -9.29% | - | 3.42 |
07/06 | 1,383 | 1,439 | 1,381 | 1,429 | +2.51% | 558,600 | 1075億8089万 | -8.92% | - | 3.45 |
07/03 | 1,427 | 1,446 | 1,365 | 1,394 | -2.31% | 789,500 | 1049億4595万 | -11.6% | - | 3.36 |
07/02 | 1,439 | 1,475 | 1,416 | 1,427 | +0.92% | 897,900 | 1074億3032万 | -9.97% | - | 3.44 |
07/01 | 1,460 | 1,463 | 1,408 | 1,414 | -3.68% | 622,800 | 1064億5163万 | -11.35% | - | 3.41 |
06/30 | 1,461 | 1,492 | 1,460 | 1,468 | +2.87% | 514,400 | 1105億1697万 | -8.59% | - | 3.54 |
06/29 | 1,487 | 1,487 | 1,415 | 1,427 | -5.62% | 880,800 | 1074億3032万 | -11.59% | - | 3.44 |
06/26 | 1,530 | 1,532 | 1,481 | 1,512 | -0.98% | 738,800 | 1138億2946万 | -6.67% | - | 3.65 |
06/25 | 1,570 | 1,570 | 1,520 | 1,527 | -3.66% | 703,000 | 1149億5873万 | -5.86% | - | 3.69 |