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 |
---|
2024 | 1/1, 株式分割 1→3 |
2020 |
12/02 | 829 | 834 | 825 | 831 | +1.46% | 15,060,000 | 3兆7053億 | +1.38% | 21.34 | 0.66 |
12/01 | 817 | 825 | 812 | 819 | +1.03% | 11,619,300 | 3兆6519億 | +0.04% | 21.03 | 0.65 |
11/30 | 831 | 832 | 807 | 811 | -2.48% | 20,389,200 | 3兆6147億 | -0.98% | 20.82 | 0.64 |
11/27 | 833 | 836 | 830 | 832 | -0.4% | 12,930,000 | 3兆7068億 | +1.55% | 21.35 | 0.66 |
11/26 | 833 | 837 | 827 | 835 | +0.08% | 10,454,400 | 3兆7217億 | +1.95% | 21.43 | 0.66 |
11/25 | 846 | 847 | 831 | 834 | -1.07% | 18,144,600 | 3兆7187億 | +1.87% | 21.42 | 0.66 |
11/24 | 849 | 853 | 843 | 843 | +0.8% | 13,137,000 | 3兆7588億 | +3.1% | 21.65 | 0.67 |
11/20 | 840 | 840 | 834 | 837 | -0.99% | 8,729,400 | 3兆7291億 | +2.41% | 21.48 | 0.66 |
11/19 | 843 | 848 | 838 | 845 | +1.12% | 14,405,400 | 3兆7663億 | +3.43% | 21.69 | 0.67 |
11/18 | 843 | 844 | 833 | 836 | -0.56% | 10,379,400 | 3兆7247億 | +2.28% | 21.45 | 0.66 |
11/17 | 841 | 843 | 832 | 840 | +1% | 12,526,500 | 3兆7455億 | +2.86% | 21.57 | 0.66 |
11/16 | 838 | 843 | 831 | 832 | +0.2% | 13,568,700 | 3兆7083億 | +1.84% | 21.36 | 0.66 |
11/13 | 836 | 837 | 824 | 830 | -0.76% | 11,279,100 | 3兆7009億 | +1.51% | 21.31 | 0.66 |
11/12 | 845 | 848 | 830 | 837 | -1.49% | 12,222,600 | 3兆7291億 | +2.28% | 21.48 | 0.66 |
11/11 | 843 | 851 | 839 | 849 | +2.66% | 18,509,100 | 3兆7856億 | +3.7% | 21.8 | 0.67 |
11/10 | 833 | 840 | 820 | 827 | +2.82% | 18,518,700 | 3兆6875億 | +1.02% | 21.24 | 0.65 |
11/09 | 800 | 807 | 797 | 805 | +1% | 10,260,300 | 3兆5865億 | -1.87% | 20.65 | 0.63 |
11/06 | 790 | 799 | 787 | 797 | +0.25% | 11,703,300 | 3兆5508億 | -2.96% | 20.45 | 0.63 |
11/05 | 798 | 802 | 787 | 795 | -0.71% | 14,361,300 | 3兆5419億 | -3.44% | 20.4 | 0.63 |
11/04 | 804 | 811 | 797 | 800 | +1.27% | 12,551,100 | 3兆5672億 | -2.99% | 20.54 | 0.63 |
11/02 | 783 | 795 | 783 | 790 | +1.93% | 11,718,000 | 3兆5226億 | -4.66% | 20.29 | 0.62 |
10/30 | 796 | 796 | 771 | 775 | -2.27% | 18,565,800 | 3兆4557億 | -6.81% | 19.9 | 0.61 |
10/29 | 787 | 798 | 787 | 793 | -0.67% | 9,881,100 | 3兆5360億 | -5.1% | 20.36 | 0.63 |
10/28 | 806 | 806 | 795 | 799 | -1.24% | 11,054,700 | 3兆5597億 | -4.81% | 20.5 | 0.63 |
10/27 | 812 | 813 | 804 | 809 | -0.74% | 8,424,300 | 3兆6043億 | -3.96% | 20.76 | 0.64 |
10/26 | 817 | 818 | 811 | 815 | -0.57% | 8,662,800 | 3兆6311億 | -3.48% | 20.91 | 0.64 |
10/23 | 817 | 822 | 814 | 819 | +0.94% | 6,893,100 | 3兆6519億 | -3.04% | 21.03 | 0.65 |
10/22 | 815 | 815 | 809 | 812 | -1.42% | 10,123,500 | 3兆6177億 | -4.17% | 20.83 | 0.64 |
10/21 | 822 | 828 | 819 | 823 | -0.04% | 7,206,000 | 3兆6697億 | -2.91% | 21.13 | 0.65 |
10/20 | 829 | 829 | 823 | 824 | -0.48% | 6,015,600 | 3兆6712億 | -3.1% | 21.14 | 0.65 |
10/19 | 823 | 831 | 823 | 828 | +1.06% | 7,593,000 | 3兆6890億 | -2.74% | 21.24 | 0.65 |
10/16 | 824 | 829 | 818 | 819 | -1.68% | 10,322,700 | 3兆6504億 | -3.87% | 21.02 | 0.65 |
10/15 | 829 | 835 | 828 | 833 | +0.44% | 7,413,000 | 3兆7128億 | -2.34% | 21.38 | 0.66 |
10/14 | 830 | 833 | 823 | 829 | -0.68% | 12,207,000 | 3兆6964億 | -3% | 21.29 | 0.65 |
10/13 | 844 | 845 | 834 | 835 | -1.07% | 12,211,200 | 3兆7217億 | -2.45% | 21.43 | 0.66 |
10/12 | 851 | 852 | 842 | 844 | -0.78% | 7,308,000 | 3兆7618億 | -1.63% | 21.66 | 0.67 |
10/09 | 855 | 856 | 847 | 851 | -0.47% | 7,647,300 | 3兆7915億 | -0.97% | 21.84 | 0.67 |
10/08 | 856 | 859 | 849 | 855 | +0.12% | 8,046,900 | 3兆8093億 | -0.5% | 21.94 | 0.67 |
10/07 | 849 | 855 | 847 | 854 | +0.2% | 8,612,100 | 3兆8049億 | -0.62% | 21.91 | 0.67 |
10/06 | 850 | 855 | 847 | 852 | +1.19% | 8,642,400 | 3兆7975億 | -0.47% | 21.87 | 0.67 |
10/05 | 843 | 854 | 842 | 842 | +0.88% | 10,301,400 | 3兆7529億 | -1.29% | 21.61 | 0.66 |
10/02 | 845 | 849 | 833 | 835 | -0.36% | 13,650,900 | 3兆7202億 | -1.8% | 21.42 | 0.66 |
09/30 | 861 | 861 | 837 | 838 | -2.94% | 16,172,100 | 3兆7336億 | -1.22% | 21.5 | 0.66 |
09/29 | 864 | 870 | 857 | 863 | -2.45% | 16,302,000 | 3兆8465億 | +2.01% | 22.15 | 0.68 |
09/28 | 880 | 885 | 875 | 885 | +1.1% | 20,064,600 | 3兆9431億 | +5.07% | 22.71 | 0.7 |
09/25 | 874 | 876 | 868 | 875 | +0.5% | 15,726,300 | 3兆9000億 | +4.54% | 22.46 | 0.69 |
09/24 | 874 | 878 | 871 | 871 | -0.38% | 16,005,600 | 3兆8807億 | +4.52% | 22.35 | 0.69 |
09/23 | 858 | 876 | 853 | 874 | +1.71% | 17,076,600 | 3兆8955億 | +5.43% | 22.43 | 0.69 |
09/18 | 856 | 865 | 854 | 859 | +0.43% | 17,283,300 | 3兆8301億 | +4.16% | 22.06 | 0.68 |
09/17 | 856 | 858 | 853 | 856 | +0.23% | 13,040,700 | 3兆8138億 | +4.1% | 21.96 | 0.68 |
09/16 | 854 | 855 | 849 | 854 | -0.12% | 8,834,700 | 3兆8049億 | +4.36% | 21.91 | 0.67 |
09/15 | 857 | 860 | 853 | 855 | -0.23% | 9,821,700 | 3兆8093億 | +4.87% | 21.94 | 0.67 |
09/14 | 857 | 859 | 852 | 857 | +0.39% | 10,799,400 | 3兆8183億 | +5.63% | 21.99 | 0.68 |
09/11 | 844 | 857 | 843 | 853 | -0.35% | 15,690,000 | 3兆8034億 | +5.87% | 21.9 | 0.67 |
09/10 | 855 | 857 | 850 | 856 | +0.51% | 11,304,300 | 3兆8168億 | +6.91% | 21.98 | 0.68 |
09/09 | 847 | 854 | 843 | 852 | -1.01% | 18,161,400 | 3兆7975億 | +7.04% | 21.87 | 0.67 |
09/08 | 868 | 869 | 849 | 861 | -0.27% | 17,854,500 | 3兆8361億 | +8.81% | 22.09 | 0.68 |
09/07 | 875 | 877 | 861 | 863 | -1.07% | 17,609,700 | 3兆8465億 | +9.94% | 22.15 | 0.68 |
09/04 | 864 | 876 | 862 | 872 | -0.15% | 16,593,300 | 3兆8881億 | +11.98% | 22.39 | 0.69 |
09/03 | 874 | 875 | 865 | 874 | +0.92% | 16,744,500 | 3兆8940億 | +13.02% | 22.43 | 0.69 |
09/02 | 880 | 880 | 862 | 866 | +0.23% | 26,346,300 | 3兆8584億 | +12.72% | 22.22 | 0.68 |
09/01 | 861 | 876 | 855 | 864 | +3.1% | 45,671,700 | 3兆8495億 | +13.19% | 22.17 | 0.68 |
08/31 | 817 | 858 | 813 | 838 | +7.72% | 74,831,100 | 3兆7336億 | +10.51% | 21.5 | 0.66 |
08/28 | 781 | 789 | 772 | 778 | -0.04% | 16,872,900 | 3兆4661億 | +3% | 19.96 | 0.61 |
08/27 | 783 | 784 | 774 | 778 | -0.85% | 10,068,300 | 3兆4676億 | +3.18% | 19.97 | 0.61 |
08/26 | 783 | 787 | 780 | 785 | -0.04% | 8,380,200 | 3兆4973億 | +4.07% | 20.14 | 0.62 |
08/25 | 786 | 790 | 783 | 785 | +0.9% | 12,930,900 | 3兆4988億 | +4.25% | 20.15 | 0.62 |
08/24 | 775 | 779 | 772 | 778 | +1.04% | 8,756,400 | 3兆4676億 | +3.32% | 19.97 | 0.61 |
08/21 | 770 | 777 | 769 | 770 | +0.79% | 8,259,000 | 3兆4320億 | +2.39% | 19.76 | 0.61 |
08/20 | 769 | 772 | 764 | 764 | -0.99% | 7,879,500 | 3兆4052億 | +1.6% | 19.61 | 0.6 |
08/19 | 764 | 773 | 762 | 772 | +0.39% | 6,565,500 | 3兆4394億 | +2.62% | 19.81 | 0.61 |
08/18 | 769 | 773 | 762 | 769 | -0.26% | 10,668,600 | 3兆4260億 | +2.35% | 19.73 | 0.61 |
08/17 | 772 | 779 | 769 | 771 | -0.13% | 9,326,400 | 3兆4349億 | +2.76% | 19.78 | 0.61 |
08/14 | 767 | 777 | 764 | 772 | -0.3% | 16,423,800 | 3兆4394億 | +2.89% | 19.81 | 0.61 |
08/13 | 776 | 785 | 757 | 774 | +0.48% | 34,431,900 | 3兆4498億 | +3.34% | 19.87 | 0.61 |
08/12 | 757 | 772 | 756 | 770 | +2.03% | 16,410,600 | 3兆4335億 | +2.85% | 19.77 | 0.61 |
08/11 | 747 | 756 | 745 | 755 | +2.4% | 16,486,800 | 3兆3651億 | +0.94% | 19.38 | 0.6 |
08/07 | 733 | 740 | 730 | 737 | +0.5% | 12,330,000 | 3兆2864億 | -1.43% | 18.93 | 0.58 |
08/06 | 727 | 735 | 726 | 734 | +0.18% | 11,850,900 | 3兆2700億 | -1.92% | 18.83 | 0.58 |
08/05 | 721 | 735 | 718 | 732 | +1.06% | 12,325,800 | 3兆2641億 | -2.23% | 18.8 | 0.58 |
08/04 | 717 | 726 | 714 | 725 | +2.11% | 16,108,500 | 3兆2299億 | -3.38% | 18.6 | 0.57 |
08/03 | 708 | 712 | 706 | 710 | +0.42% | 15,183,300 | 3兆1631億 | -5.5% | 18.22 | 0.56 |
07/31 | 723 | 723 | 706 | 707 | -3.28% | 23,130,600 | 3兆1497億 | -6.15% | 18.14 | 0.56 |
07/30 | 734 | 736 | 728 | 731 | +0.14% | 12,790,500 | 3兆2567億 | -3.22% | 18.76 | 0.58 |
07/29 | 733 | 734 | 727 | 730 | -1.31% | 15,704,100 | 3兆2522億 | -3.61% | 18.73 | 0.58 |
07/28 | 745 | 749 | 738 | 739 | -1.55% | 18,534,300 | 3兆2953億 | -2.59% | 18.98 | 0.58 |
07/27 | 748 | 751 | 745 | 751 | -0.44% | 13,185,900 | 3兆3473億 | -1.31% | 19.28 | 0.59 |
07/22 | 755 | 765 | 754 | 754 | -0.22% | 10,664,400 | 3兆3621億 | -1.01% | 19.36 | 0.6 |
07/21 | 767 | 769 | 753 | 756 | -1.82% | 16,369,800 | 3兆3696億 | -1.05% | 19.41 | 0.6 |
07/20 | 775 | 775 | 767 | 770 | -0.22% | 6,931,500 | 3兆4320億 | +0.52% | 19.76 | 0.61 |
07/17 | 772 | 776 | 771 | 772 | -0.73% | 7,105,500 | 3兆4394億 | +0.61% | 19.81 | 0.61 |
07/16 | 782 | 785 | 775 | 777 | +0.95% | 17,195,700 | 3兆4647億 | +1.22% | 19.95 | 0.61 |
07/15 | 763 | 774 | 762 | 770 | +2.17% | 14,198,700 | 3兆4320億 | +0.13% | 19.76 | 0.61 |
07/14 | 755 | 758 | 753 | 754 | -0.75% | 12,550,800 | 3兆3592億 | -2.25% | 19.35 | 0.59 |
07/13 | 758 | 761 | 755 | 759 | +1.61% | 11,935,800 | 3兆3844億 | -2.02% | 19.49 | 0.6 |
07/10 | 752 | 754 | 747 | 747 | -1.06% | 11,206,800 | 3兆3309億 | -3.94% | 19.18 | 0.59 |
07/09 | 758 | 759 | 751 | 755 | -0.48% | 12,541,800 | 3兆3666億 | -3.41% | 19.39 | 0.6 |
07/08 | 757 | 766 | 755 | 759 | +0.31% | 11,296,800 | 3兆3829億 | -3.31% | 19.48 | 0.6 |
07/07 | 763 | 764 | 754 | 757 | -0.87% | 8,303,700 | 3兆3725億 | -3.98% | 19.42 | 0.6 |
07/06 | 757 | 764 | 754 | 763 | +1.51% | 7,413,300 | 3兆4023億 | -3.5% | 19.59 | 0.6 |