PER
2020/07/28~2020/12/22
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 |
12/22 | 848 | 865 | 846 | 859 | 0% | 942,000 | 1526億9539万 | +0.35% | - | 0.36 |
12/21 | 890 | 890 | 856 | 859 | -1.83% | 971,900 | 1526億9539万 | +0.35% | - | 0.36 |
12/18 | 859 | 875 | 852 | 875 | +2.82% | 1,054,200 | 1555億3954万 | +2.22% | - | 0.37 |
12/17 | 871 | 871 | 850 | 851 | -2.3% | 1,080,900 | 1512億7331万 | -0.47% | - | 0.36 |
12/16 | 864 | 884 | 861 | 871 | +1.16% | 986,400 | 1548億2850万 | +1.52% | - | 0.37 |
12/15 | 851 | 862 | 846 | 861 | +0.35% | 696,100 | 1530億5091万 | +0.35% | - | 0.36 |
12/14 | 844 | 864 | 844 | 858 | +0.94% | 887,800 | 1525億1763万 | +0.23% | - | 0.36 |
12/11 | 851 | 853 | 842 | 850 | 0% | 749,900 | 1510億9555万 | -0.47% | - | 0.36 |
12/10 | 849 | 857 | 848 | 850 | +0.47% | 763,400 | 1510億9555万 | -0.12% | - | 0.36 |
12/09 | 835 | 848 | 834 | 846 | +1.68% | 572,200 | 1503億8452万 | -0.47% | - | 0.36 |
12/08 | 832 | 840 | 827 | 832 | -0.83% | 508,400 | 1478億9588万 | -1.89% | - | 0.35 |
12/07 | 847 | 848 | 834 | 839 | -0.83% | 799,600 | 1491億4020万 | -0.83% | - | 0.35 |
12/04 | 842 | 854 | 840 | 846 | -0.47% | 702,500 | 1503億8452万 | +0.24% | - | 0.36 |
12/03 | 850 | 855 | 839 | 850 | +1.31% | 1,015,500 | 1510億9555万 | +0.71% | - | 0.36 |
12/02 | 817 | 842 | 809 | 839 | +2.82% | 1,410,600 | 1491億4020万 | -0.59% | - | 0.35 |
12/01 | 798 | 817 | 795 | 816 | +1.62% | 1,865,100 | 1450億5173万 | -3.55% | - | 0.35 |
11/30 | 840 | 840 | 803 | 803 | -5.42% | 2,462,200 | 1427億4086万 | -5.19% | - | 0.34 |
11/27 | 847 | 855 | 844 | 849 | -0.93% | 1,354,400 | 1509億1779万 | +0.12% | - | 0.36 |
11/26 | 866 | 867 | 846 | 857 | -2.06% | 1,661,100 | 1523億3987万 | +1.18% | - | 0.36 |
11/25 | 904 | 905 | 871 | 875 | -1.69% | 1,344,400 | 1555億3954万 | +3.55% | - | 0.37 |
11/24 | 886 | 898 | 881 | 890 | +2.77% | 989,500 | 1582億593万 | +5.45% | - | 0.38 |
11/20 | 857 | 868 | 851 | 866 | -0.35% | 905,500 | 1539億3971万 | +2.85% | - | 0.37 |
11/19 | 876 | 885 | 864 | 869 | -2.14% | 987,900 | 1544億7298万 | +3.33% | - | 0.37 |
11/18 | 887 | 899 | 881 | 888 | -0.56% | 936,300 | 1578億5041万 | +5.71% | - | 0.38 |
11/17 | 889 | 899 | 876 | 893 | +2.64% | 1,309,200 | 1587億3921万 | +6.44% | - | 0.38 |
11/16 | 868 | 876 | 861 | 870 | +2.84% | 1,016,400 | 1546億5074万 | +3.94% | - | 0.37 |
11/13 | 862 | 864 | 839 | 846 | -2.2% | 1,278,700 | 1503億8452万 | +1.2% | - | 0.36 |
11/12 | 876 | 885 | 854 | 865 | -4.84% | 1,531,800 | 1537億6195万 | +3.35% | - | 0.37 |
11/11 | 905 | 919 | 892 | 909 | +2.6% | 2,006,500 | 1615億8336万 | +8.47% | - | 0.38 |
11/10 | 856 | 891 | 847 | 886 | +11.31% | 3,831,600 | 1574億9490万 | +5.85% | - | 0.37 |
11/09 | 812 | 821 | 795 | 796 | -1.61% | 1,204,600 | 1414億9654万 | -4.9% | - | 0.34 |
11/06 | 790 | 815 | 787 | 809 | +1.51% | 1,098,300 | 1438億742万 | -3.69% | - | 0.34 |
11/05 | 808 | 809 | 782 | 797 | -1.24% | 1,514,200 | 1416億7430万 | -5.12% | - | 0.34 |
11/04 | 825 | 828 | 803 | 807 | +0.75% | 1,633,300 | 1434億5190万 | -4.16% | - | 0.34 |
11/02 | 785 | 802 | 784 | 801 | +3.22% | 1,118,400 | 1423億8534万 | -4.98% | - | 0.34 |
10/30 | 796 | 801 | 774 | 776 | -3.24% | 2,170,800 | 1379億4135万 | -7.84% | - | 0.33 |
10/29 | 805 | 807 | 794 | 802 | -3.26% | 1,853,800 | 1425億6310万 | -4.86% | - | 0.34 |
10/28 | 864 | 864 | 822 | 829 | -4.38% | 1,620,800 | 1473億6260万 | -1.78% | - | 0.35 |
10/27 | 866 | 872 | 856 | 867 | -1.59% | 1,791,000 | 1541億1747万 | +2.6% | - | 0.37 |
10/26 | 859 | 883 | 856 | 881 | +3.4% | 2,118,900 | 1566億610万 | +4.38% | - | 0.37 |
10/23 | 838 | 858 | 832 | 852 | +2.77% | 1,802,500 | 1514億5107万 | +1.07% | - | 0.36 |
10/22 | 815 | 837 | 811 | 829 | +1.59% | 1,746,900 | 1473億6260万 | -1.78% | - | 0.35 |
10/21 | 819 | 825 | 811 | 816 | +0.37% | 1,136,300 | 1450億5173万 | -3.66% | - | 0.35 |
10/20 | 832 | 836 | 807 | 813 | -4.58% | 2,018,900 | 1445億1845万 | -4.24% | - | 0.34 |
10/19 | 837 | 854 | 835 | 852 | +2.04% | 1,352,700 | 1514億5107万 | +0.12% | - | 0.36 |
10/16 | 833 | 844 | 827 | 835 | +0.24% | 1,113,400 | 1484億2916万 | -1.76% | - | 0.35 |
10/15 | 847 | 857 | 828 | 833 | -1.07% | 1,454,600 | 1480億7364万 | -2.12% | - | 0.35 |
10/14 | 839 | 859 | 831 | 842 | -2.77% | 2,192,200 | 1496億7348万 | -1.06% | - | 0.36 |
10/13 | 855 | 876 | 850 | 866 | +1.88% | 1,465,100 | 1539億3971万 | +1.76% | - | 0.37 |
10/12 | 832 | 850 | 825 | 850 | +1.31% | 1,240,000 | 1510億9555万 | 0% | - | 0.36 |
10/09 | 873 | 874 | 835 | 839 | -4.22% | 2,769,500 | 1491億4020万 | -1.18% | - | 0.35 |
10/08 | 887 | 891 | 873 | 876 | -0.34% | 1,095,500 | 1557億1730万 | +3.18% | - | 0.37 |
10/07 | 876 | 883 | 864 | 879 | -0.79% | 1,132,100 | 1562億5058万 | +3.78% | - | 0.37 |
10/06 | 891 | 892 | 877 | 886 | -0.67% | 899,800 | 1574億9490万 | +4.85% | - | 0.37 |
10/05 | 890 | 912 | 884 | 892 | +3.72% | 1,999,000 | 1585億6145万 | +5.81% | - | 0.38 |
10/02 | 838 | 891 | 837 | 860 | +3.49% | 3,327,500 | 1528億7315万 | +2.26% | - | 0.36 |
09/30 | 837 | 883 | 831 | 831 | +0.48% | 2,854,800 | 1477億1812万 | -1.07% | - | 0.35 |
09/29 | 833 | 839 | 824 | 827 | -0.48% | 898,800 | 1470億709万 | -1.55% | - | 0.35 |
09/28 | 804 | 832 | 801 | 831 | +4.4% | 1,577,000 | 1477億1812万 | -1.07% | - | 0.35 |
09/25 | 804 | 808 | 790 | 796 | 0% | 1,367,700 | 1414億9654万 | -5.13% | - | 0.34 |
09/24 | 820 | 822 | 793 | 796 | -3.75% | 1,285,900 | 1414億9654万 | -5.24% | - | 0.34 |
09/23 | 835 | 835 | 822 | 827 | -2.13% | 1,092,100 | 1470億709万 | -1.66% | - | 0.35 |
09/18 | 849 | 858 | 842 | 845 | -0.47% | 1,018,800 | 1502億676万 | +0.48% | - | 0.36 |
09/17 | 861 | 863 | 844 | 849 | -1.39% | 976,500 | 1509億1779万 | +1.07% | - | 0.36 |
09/16 | 872 | 876 | 860 | 861 | -1.6% | 803,000 | 1530億5091万 | +2.62% | - | 0.36 |
09/15 | 880 | 880 | 869 | 875 | -1.35% | 802,200 | 1555億3954万 | +4.42% | - | 0.37 |
09/14 | 874 | 890 | 874 | 887 | +1.37% | 974,300 | 1576億7265万 | +6.23% | - | 0.38 |
09/11 | 853 | 876 | 845 | 875 | +2.58% | 1,324,000 | 1555億3954万 | +5.42% | - | 0.37 |
09/10 | 849 | 853 | 836 | 853 | +0.47% | 1,102,400 | 1516億2883万 | +3.39% | - | 0.36 |
09/09 | 841 | 851 | 838 | 849 | +0.95% | 979,000 | 1509億1779万 | +3.41% | - | 0.36 |
09/08 | 853 | 856 | 838 | 841 | -0.47% | 1,359,600 | 1494億9572万 | +2.81% | - | 0.36 |
09/07 | 837 | 847 | 831 | 845 | +0.84% | 1,283,000 | 1502億676万 | +3.94% | - | 0.36 |
09/04 | 834 | 842 | 828 | 838 | 0% | 974,700 | 1489億6244万 | +3.84% | - | 0.35 |
09/03 | 847 | 849 | 835 | 838 | +0.72% | 768,200 | 1489億6244万 | +4.36% | - | 0.35 |
09/02 | 830 | 837 | 824 | 832 | -0.24% | 1,034,900 | 1478億9588万 | +3.87% | - | 0.35 |
09/01 | 829 | 836 | 821 | 834 | -0.24% | 874,600 | 1482億5140万 | +4.38% | - | 0.35 |
08/31 | 836 | 851 | 835 | 836 | +1.58% | 1,875,600 | 1486億692万 | +4.76% | - | 0.35 |
08/28 | 819 | 842 | 818 | 823 | -0.36% | 1,792,700 | 1462億9605万 | +3.39% | - | 0.35 |
08/27 | 840 | 842 | 825 | 826 | -2.36% | 1,577,700 | 1468億2933万 | +3.9% | - | 0.35 |
08/26 | 841 | 846 | 832 | 846 | +0.83% | 1,099,500 | 1503億8452万 | +6.42% | - | 0.36 |
08/25 | 843 | 850 | 837 | 839 | +1.94% | 1,345,600 | 1491億4020万 | +5.67% | - | 0.35 |
08/24 | 830 | 834 | 822 | 823 | -0.24% | 970,100 | 1462億9605万 | +3.78% | - | 0.35 |
08/21 | 829 | 841 | 824 | 825 | +0.12% | 1,054,900 | 1466億5157万 | +4.04% | - | 0.35 |
08/20 | 811 | 832 | 810 | 824 | +0.86% | 1,026,600 | 1464億7381万 | +4.04% | - | 0.35 |
08/19 | 809 | 819 | 803 | 817 | +0.37% | 908,400 | 1452億2949万 | +3.16% | - | 0.35 |
08/18 | 821 | 821 | 804 | 814 | -1.93% | 1,226,800 | 1446億9621万 | +2.91% | - | 0.34 |
08/17 | 830 | 838 | 820 | 830 | +0.61% | 1,185,200 | 1475億4036万 | +4.93% | - | 0.35 |
08/14 | 816 | 830 | 811 | 825 | +0.98% | 962,300 | 1466億5157万 | +4.3% | - | 0.35 |
08/13 | 850 | 852 | 813 | 817 | -2.16% | 1,769,500 | 1452億2949万 | +3.16% | - | 0.35 |
08/12 | 812 | 844 | 811 | 835 | +3.6% | 1,773,300 | 1484億2916万 | +5.16% | - | 0.35 |
08/11 | 784 | 810 | 780 | 806 | +5.64% | 1,800,700 | 1432億7414万 | +1.38% | - | 0.34 |
08/07 | 749 | 769 | 746 | 763 | +1.33% | 1,173,200 | 1356億3048万 | -4.39% | - | 0.32 |
08/06 | 753 | 759 | 749 | 753 | -0.13% | 1,015,800 | 1338億5288万 | -6.11% | - | 0.32 |
08/05 | 750 | 759 | 742 | 754 | -0.66% | 1,034,000 | 1340億3064万 | -6.68% | - | 0.32 |
08/04 | 733 | 761 | 725 | 759 | +4.98% | 1,514,400 | 1349億1944万 | -6.76% | - | 0.32 |
08/03 | 706 | 727 | 706 | 723 | +3.29% | 1,757,100 | 1285億2010万 | -11.94% | - | 0.31 |
07/31 | 727 | 734 | 699 | 700 | -5.53% | 2,031,500 | 1244億3163万 | -15.66% | - | 0.3 |
07/30 | 772 | 777 | 741 | 741 | -4.02% | 1,818,400 | 1317億1977万 | -11.79% | - | 0.31 |
07/29 | 777 | 784 | 764 | 772 | -1.78% | 1,710,000 | 1372億3031万 | -9.07% | - | 0.33 |
07/28 | 793 | 800 | 786 | 786 | -2% | 1,152,400 | 1397億1895万 | -8.18% | - | 0.33 |