PER
2020/05/27~2020/10/21
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 |
10/21 | 3,150 | 3,240 | 3,150 | 3,230 | +3.53% | 257,600 | 3472億5392万 | +8.28% | 17.63 | 1.84 |
10/20 | 3,155 | 3,175 | 3,115 | 3,120 | -2.19% | 196,800 | 3354億2793万 | +5.02% | 17.03 | 1.78 |
10/19 | 3,085 | 3,210 | 3,080 | 3,190 | +3.4% | 414,700 | 3429億5356万 | +7.66% | 17.42 | 1.82 |
10/16 | 3,125 | 3,150 | 3,080 | 3,085 | +2.15% | 202,400 | 3316億6512万 | +4.47% | 16.84 | 1.76 |
10/15 | 3,045 | 3,065 | 3,005 | 3,020 | -1.31% | 174,500 | 3246億7704万 | +2.51% | 16.49 | 1.72 |
10/14 | 3,085 | 3,095 | 3,045 | 3,060 | -2.08% | 132,000 | 3289億7739万 | +4.08% | 16.71 | 1.74 |
10/13 | 3,120 | 3,150 | 3,090 | 3,125 | +0.97% | 189,200 | 3359億6548万 | +6.66% | 17.06 | 1.78 |
10/12 | 3,095 | 3,105 | 3,045 | 3,095 | +0.65% | 190,000 | 3327億4021万 | +6.07% | 16.9 | 1.76 |
10/09 | 3,045 | 3,085 | 3,030 | 3,075 | +1.65% | 187,600 | 3305億9003万 | +5.82% | 16.79 | 1.75 |
10/08 | 3,010 | 3,050 | 2,990 | 3,025 | +1% | 192,300 | 3252億1458万 | +4.56% | 16.51 | 1.72 |
10/07 | 2,946 | 3,005 | 2,927 | 2,995 | +0.98% | 235,000 | 3219億8931万 | +3.96% | 16.35 | 1.7 |
10/06 | 2,910 | 2,975 | 2,910 | 2,966 | +2.13% | 325,900 | 3188億7155万 | +3.38% | 16.19 | 1.69 |
10/05 | 2,860 | 2,924 | 2,847 | 2,904 | +2.76% | 246,700 | 3122億600万 | +1.61% | 15.85 | 1.65 |
10/02 | 2,857 | 2,874 | 2,812 | 2,826 | -1.26% | 418,200 | 3038億2030万 | -0.88% | 15.43 | 1.61 |
09/30 | 2,906 | 2,932 | 2,854 | 2,862 | -2.19% | 354,100 | 3076億9062万 | +0.6% | 15.62 | 1.63 |
09/29 | 2,938 | 2,957 | 2,881 | 2,926 | +1.42% | 387,300 | 3145億7119万 | +3.14% | 15.97 | 1.67 |
09/28 | 2,805 | 2,885 | 2,779 | 2,885 | +3.96% | 397,400 | 3101億6333万 | +2.12% | 15.75 | 1.64 |
09/25 | 2,815 | 2,835 | 2,755 | 2,775 | -1.49% | 313,400 | 2983億3734万 | -1.42% | 15.15 | 1.58 |
09/24 | 2,800 | 2,839 | 2,789 | 2,817 | -0.77% | 288,100 | 3028億5272万 | +0.39% | 15.38 | 1.6 |
09/23 | 2,778 | 2,879 | 2,778 | 2,839 | -3.04% | 327,500 | 3052億1792万 | +1.5% | 15.5 | 1.62 |
09/18 | 2,925 | 2,950 | 2,911 | 2,928 | +0.62% | 297,900 | 3147億8621万 | +5.13% | 15.98 | 1.67 |
09/17 | 2,916 | 2,931 | 2,887 | 2,910 | -1.76% | 254,800 | 3128億5105万 | +4.98% | 15.89 | 1.66 |
09/16 | 2,960 | 3,005 | 2,957 | 2,962 | -0.4% | 219,500 | 3184億4152万 | +7.28% | 16.17 | 1.69 |
09/15 | 2,990 | 2,990 | 2,963 | 2,974 | -0.4% | 183,400 | 3197億3162万 | +8.22% | 16.24 | 1.69 |
09/14 | 2,937 | 3,005 | 2,931 | 2,986 | +2.02% | 237,700 | 3210億2173万 | +9.34% | 16.3 | 1.7 |
09/11 | 2,933 | 2,938 | 2,886 | 2,927 | 0% | 202,500 | 3146億7870万 | +8.05% | 15.98 | 1.67 |
09/10 | 2,931 | 2,941 | 2,891 | 2,927 | -0.03% | 197,000 | 3146億7870万 | +8.81% | 15.98 | 1.67 |
09/09 | 2,878 | 2,936 | 2,867 | 2,928 | +0.62% | 254,600 | 3147億8621万 | +9.54% | 15.98 | 1.67 |
09/08 | 2,877 | 2,910 | 2,859 | 2,910 | +1.43% | 164,000 | 3128億5105万 | +9.65% | 15.89 | 1.66 |
09/07 | 2,826 | 2,883 | 2,818 | 2,869 | +1.77% | 124,400 | 3084億4318万 | +9.05% | 15.66 | 1.63 |
09/04 | 2,806 | 2,830 | 2,778 | 2,819 | -0.46% | 133,200 | 3030億6774万 | +7.97% | 15.39 | 1.6 |
09/03 | 2,913 | 2,921 | 2,822 | 2,832 | +2.05% | 270,900 | 3044億6535万 | +9.13% | 15.46 | 1.61 |
09/02 | 2,801 | 2,824 | 2,760 | 2,775 | +0.36% | 382,700 | 2983億3734万 | +7.6% | 15.15 | 1.58 |
09/01 | 2,708 | 2,772 | 2,687 | 2,765 | +1.69% | 224,000 | 2972億6225万 | +7.67% | 15.09 | 1.57 |
08/31 | 2,701 | 2,738 | 2,696 | 2,719 | +1.38% | 262,300 | 2923億1684万 | +6.29% | 14.84 | 1.55 |
08/28 | 2,726 | 2,740 | 2,665 | 2,682 | -1.03% | 277,400 | 2883億3901万 | +5.47% | 14.64 | 1.53 |
08/27 | 2,677 | 2,712 | 2,674 | 2,710 | 0% | 163,300 | 2913億4926万 | +7.2% | 14.79 | 1.54 |
08/26 | 2,700 | 2,711 | 2,689 | 2,710 | +0.37% | 108,000 | 2913億4926万 | +7.93% | 14.79 | 1.54 |
08/25 | 2,696 | 2,717 | 2,680 | 2,700 | +2.04% | 198,400 | 2902億7417万 | +8.13% | 14.74 | 1.54 |
08/24 | 2,620 | 2,649 | 2,609 | 2,646 | +0.88% | 140,700 | 2844億6869万 | +6.56% | 14.45 | 1.51 |
08/21 | 2,686 | 2,697 | 2,618 | 2,623 | -0.87% | 212,200 | 2819億9598万 | +6.11% | 14.32 | 1.49 |
08/20 | 2,615 | 2,651 | 2,609 | 2,646 | +3.44% | 297,200 | 2844億6869万 | +7.65% | 14.45 | 1.51 |
08/19 | 2,544 | 2,568 | 2,537 | 2,558 | -0.54% | 139,000 | 2750億790万 | +4.66% | 13.96 | 1.46 |
08/18 | 2,541 | 2,588 | 2,527 | 2,572 | +0.7% | 145,700 | 2765億1302万 | +5.89% | 14.04 | 1.46 |
08/17 | 2,581 | 2,614 | 2,554 | 2,554 | -1.66% | 169,400 | 2745億7786万 | +5.71% | 13.94 | 1.45 |
08/14 | 2,626 | 2,644 | 2,591 | 2,597 | -1.85% | 185,900 | 2792億75万 | +7.98% | 14.18 | 1.48 |
08/13 | 2,636 | 2,664 | 2,615 | 2,646 | +0.76% | 375,300 | 2844億6869万 | +10.57% | 14.45 | 1.51 |
08/12 | 2,586 | 2,630 | 2,574 | 2,626 | +2.78% | 468,100 | 2823億1851万 | +10.34% | 14.34 | 1.49 |
08/11 | 2,448 | 2,557 | 2,448 | 2,555 | +5.19% | 238,200 | 2746億8537万 | +7.94% | 13.95 | 1.45 |
08/07 | 2,452 | 2,466 | 2,423 | 2,429 | -0.94% | 167,700 | 2611億3924万 | +3.14% | 13.26 | 1.38 |
08/06 | 2,481 | 2,499 | 2,429 | 2,452 | -1.64% | 268,700 | 2636億1195万 | +4.43% | 13.39 | 1.4 |
08/05 | 2,419 | 2,512 | 2,401 | 2,493 | +1.67% | 313,600 | 2680億1982万 | +6.45% | 13.61 | 1.42 |
08/04 | 2,358 | 2,460 | 2,353 | 2,452 | +4.03% | 428,600 | 2636億1195万 | +5.15% | 13.39 | 1.4 |
08/03 | 2,346 | 2,371 | 2,338 | 2,357 | -0.04% | 154,500 | 2533億9860万 | +1.33% | 12.87 | 1.34 |
07/31 | 2,435 | 2,465 | 2,348 | 2,358 | -2.96% | 367,300 | 2535億611万 | +1.46% | 12.87 | 1.34 |
07/30 | 2,450 | 2,458 | 2,399 | 2,430 | +0.41% | 273,000 | 2612億4675万 | +4.56% | 13.27 | 1.38 |
07/29 | 2,513 | 2,517 | 2,385 | 2,420 | -3.2% | 423,900 | 2601億7166万 | +4.31% | 13.21 | 1.38 |
07/28 | 2,477 | 2,539 | 2,442 | 2,500 | -0.71% | 595,300 | 2687億7238万 | +7.99% | 13.65 | 1.42 |
07/27 | 2,330 | 2,520 | 2,273 | 2,518 | +8.02% | 809,800 | 2707億754万 | +9.19% | 13.75 | 1.43 |
07/22 | 2,332 | 2,359 | 2,308 | 2,331 | +0.95% | 258,000 | 2506億337万 | +1.48% | 12.73 | 1.33 |
07/21 | 2,301 | 2,311 | 2,269 | 2,309 | +0.74% | 181,400 | 2482億3817万 | +0.48% | 12.61 | 1.31 |
07/20 | 2,328 | 2,352 | 2,278 | 2,292 | -2.47% | 129,900 | 2464億1052万 | -0.43% | 12.51 | 1.3 |
07/17 | 2,368 | 2,379 | 2,325 | 2,350 | -0.89% | 177,000 | 2526億4604万 | +2.04% | 12.83 | 1.34 |
07/16 | 2,399 | 2,411 | 2,362 | 2,371 | +0.51% | 252,000 | 2549億372万 | +2.91% | 12.94 | 1.35 |
07/15 | 2,316 | 2,365 | 2,306 | 2,359 | +3.24% | 277,800 | 2536億1362万 | +2.25% | 12.88 | 1.34 |
07/14 | 2,280 | 2,288 | 2,252 | 2,285 | +0.35% | 152,600 | 2456億5795万 | -1.21% | 12.47 | 1.3 |
07/13 | 2,257 | 2,300 | 2,249 | 2,277 | +3.5% | 169,700 | 2447億9788万 | -2.02% | 12.43 | 1.3 |
07/10 | 2,233 | 2,239 | 2,186 | 2,200 | -1.87% | 196,300 | 2365億1969万 | -5.9% | 12.01 | 1.25 |
07/09 | 2,264 | 2,271 | 2,221 | 2,242 | -1.23% | 189,900 | 2410億3507万 | -4.68% | 12.24 | 1.28 |
07/08 | 2,285 | 2,317 | 2,268 | 2,270 | -1.3% | 221,900 | 2440億4532万 | -3.98% | 12.39 | 1.29 |
07/07 | 2,337 | 2,349 | 2,282 | 2,300 | -1.5% | 219,000 | 2472億7059万 | -3.08% | 12.56 | 1.31 |
07/06 | 2,290 | 2,336 | 2,280 | 2,335 | +2.23% | 192,100 | 2510億3340万 | -1.81% | 12.75 | 1.33 |
07/03 | 2,299 | 2,301 | 2,246 | 2,284 | +1.42% | 197,700 | 2455億5045万 | -4.03% | 12.47 | 1.3 |
07/02 | 2,233 | 2,278 | 2,227 | 2,252 | -0.18% | 225,600 | 2421億1016万 | -5.5% | 12.29 | 1.28 |
07/01 | 2,306 | 2,335 | 2,252 | 2,256 | -1.87% | 223,500 | 2425億4020万 | -5.69% | 12.32 | 1.28 |
06/30 | 2,324 | 2,354 | 2,289 | 2,299 | +2.5% | 219,100 | 2471億6308万 | -4.13% | 12.55 | 1.31 |
06/29 | 2,251 | 2,289 | 2,239 | 2,243 | -3.03% | 258,100 | 2411億4258万 | -6.54% | 12.25 | 1.28 |
06/26 | 2,310 | 2,318 | 2,290 | 2,313 | +0.61% | 191,000 | 2486億6821万 | -3.67% | 12.63 | 1.32 |
06/25 | 2,322 | 2,322 | 2,267 | 2,299 | -2.75% | 212,500 | 2471億6308万 | -4.09% | 12.55 | 1.31 |
06/24 | 2,370 | 2,370 | 2,332 | 2,364 | +1.9% | 222,700 | 2541億5116万 | -1.29% | 12.91 | 1.35 |
06/23 | 2,319 | 2,341 | 2,286 | 2,320 | +0.87% | 257,600 | 2494億2077万 | -2.89% | 12.67 | 1.32 |
06/22 | 2,304 | 2,326 | 2,267 | 2,300 | +1.01% | 176,100 | 2472億7059万 | -3.52% | 12.56 | 1.31 |
06/19 | 2,326 | 2,326 | 2,258 | 2,277 | -0.96% | 308,700 | 2447億9788万 | -4.25% | 12.43 | 1.3 |
06/18 | 2,322 | 2,343 | 2,283 | 2,299 | -2.71% | 212,100 | 2471億6308万 | -3.04% | 12.55 | 1.31 |
06/17 | 2,346 | 2,376 | 2,319 | 2,363 | -1.34% | 200,500 | 2540億4365万 | +0.08% | 12.9 | 1.35 |
06/16 | 2,342 | 2,418 | 2,339 | 2,395 | +3.63% | 298,500 | 2574億8394万 | +1.91% | 13.07 | 1.36 |
06/15 | 2,386 | 2,396 | 2,310 | 2,311 | -3.22% | 244,200 | 2484億5319万 | -1.2% | 12.62 | 1.32 |
06/12 | 2,395 | 2,428 | 2,377 | 2,388 | -2.05% | 342,000 | 2567億3138万 | +2.45% | 13.04 | 1.36 |
06/11 | 2,501 | 2,506 | 2,424 | 2,438 | -3.25% | 281,400 | 2621億682万 | +5.22% | 13.31 | 1.39 |
06/10 | 2,508 | 2,522 | 2,484 | 2,520 | -1.49% | 252,500 | 2709億2256万 | +9.61% | 13.76 | 1.43 |
06/09 | 2,593 | 2,600 | 2,534 | 2,558 | -2.18% | 261,200 | 2750億790万 | +12.29% | 13.96 | 1.46 |
06/08 | 2,648 | 2,658 | 2,550 | 2,615 | +1.79% | 337,900 | 2811億3591万 | +15.71% | 14.28 | 1.49 |
06/05 | 2,554 | 2,573 | 2,534 | 2,569 | +1.38% | 185,800 | 2761億9050万 | +14.94% | 14.02 | 1.46 |
06/04 | 2,560 | 2,577 | 2,478 | 2,534 | +1.89% | 387,700 | 2724億2768万 | +14.61% | 13.83 | 1.44 |
06/03 | 2,505 | 2,505 | 2,475 | 2,487 | +2.01% | 244,100 | 2673億7476万 | +13.61% | 13.58 | 1.42 |
06/02 | 2,399 | 2,455 | 2,373 | 2,438 | +2.01% | 222,100 | 2621億682万 | +12.56% | 13.31 | 1.39 |
06/01 | 2,380 | 2,420 | 2,358 | 2,390 | +1.36% | 254,700 | 2569億4640万 | +11.58% | 13.05 | 1.36 |
05/29 | 2,416 | 2,456 | 2,358 | 2,358 | -4.15% | 837,200 | 2535億611万 | +11.17% | 12.87 | 1.34 |
05/28 | 2,430 | 2,461 | 2,404 | 2,460 | +1.78% | 509,900 | 2644億7202万 | +17.03% | 13.43 | 1.4 |
05/27 | 2,369 | 2,439 | 2,361 | 2,417 | +3.25% | 549,300 | 2598億4914万 | +16.09% | 13.2 | 1.38 |