PER
2020/05/26~2020/10/20
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 |
10/20 | 102 | 102 | 100 | 100 | -0.99% | 17,300 | 18億82万 | -2.91% | - | 1.11 |
10/19 | 100 | 102 | 100 | 101 | +2.02% | 91,900 | 18億1882万 | -1.94% | - | 1.12 |
10/16 | 100 | 102 | 99 | 99 | -2.94% | 249,600 | 17億8281万 | -3.88% | - | 1.1 |
10/15 | 102 | 103 | 99 | 102 | -0.97% | 473,900 | 18億3683万 | -1.92% | - | 1.13 |
10/14 | 103 | 104 | 102 | 103 | 0% | 269,400 | 18億5484万 | -0.96% | - | 1.14 |
10/13 | 103 | 104 | 102 | 103 | 0% | 171,200 | 18億5484万 | -0.96% | - | 1.14 |
10/12 | 104 | 104 | 103 | 103 | 0% | 61,600 | 18億5484万 | -0.96% | - | 1.14 |
10/09 | 103 | 105 | 103 | 103 | -0.96% | 121,700 | 18億5484万 | -0.96% | - | 1.14 |
10/08 | 102 | 105 | 102 | 104 | +0.97% | 156,500 | 18億7285万 | 0% | - | 1.16 |
10/07 | 103 | 104 | 102 | 103 | 0% | 148,300 | 18億5484万 | -0.96% | - | 1.14 |
10/06 | 102 | 103 | 101 | 103 | +1.98% | 62,100 | 18億5484万 | -0.96% | - | 1.14 |
10/05 | 100 | 102 | 99 | 101 | +2.02% | 110,800 | 18億1882万 | -2.88% | - | 1.12 |
10/02 | 102 | 102 | 98 | 99 | -2.94% | 340,900 | 17億8281万 | -4.81% | - | 1.1 |
09/30 | 103 | 103 | 102 | 102 | -0.97% | 147,700 | 18億3683万 | -1.92% | - | 1.13 |
09/29 | 102 | 104 | 101 | 103 | +0.98% | 191,300 | 18億5484万 | -1.9% | - | 1.14 |
09/28 | 105 | 106 | 101 | 102 | -2.86% | 392,200 | 18億3683万 | -1.92% | - | 1.13 |
09/25 | 105 | 106 | 103 | 105 | +0.96% | 316,500 | 18億9086万 | +0.96% | - | 1.17 |
09/24 | 113 | 116 | 103 | 104 | -0.95% | 1,696,200 | 18億7285万 | 0% | - | 1.16 |
09/23 | 104 | 107 | 103 | 105 | 0% | 337,400 | 18億9086万 | +0.96% | - | 1.17 |
09/18 | 105 | 105 | 104 | 105 | 0% | 157,700 | 18億9086万 | +1.94% | - | 1.17 |
09/17 | 104 | 111 | 102 | 105 | 0% | 1,078,200 | 18億9086万 | +1.94% | - | 1.17 |
09/16 | 103 | 105 | 103 | 105 | +2.94% | 273,000 | 18億9086万 | +1.94% | - | 1.17 |
09/15 | 106 | 106 | 102 | 102 | -4.67% | 661,500 | 18億3683万 | -0.97% | - | 1.13 |
09/14 | 108 | 109 | 106 | 107 | -0.93% | 380,400 | 19億2687万 | +4.9% | - | 1.19 |
09/11 | 104 | 110 | 104 | 108 | +2.86% | 653,500 | 19億4488万 | +5.88% | - | 1.2 |
09/10 | 106 | 106 | 104 | 105 | +0.96% | 370,300 | 18億9086万 | +2.94% | - | 1.17 |
09/09 | 105 | 106 | 103 | 104 | -2.8% | 309,200 | 18億7285万 | +2.97% | - | 1.16 |
09/08 | 106 | 108 | 104 | 107 | +2.88% | 383,800 | 19億2687万 | +5.94% | - | 1.19 |
09/07 | 106 | 109 | 104 | 104 | -0.95% | 490,600 | 18億7285万 | +4% | - | 1.16 |
09/04 | 104 | 108 | 104 | 105 | -0.94% | 421,600 | 18億9086万 | +5% | - | 1.17 |
09/03 | 107 | 108 | 106 | 106 | -0.93% | 444,200 | 19億886万 | +6% | - | 1.18 |
09/02 | 106 | 107 | 103 | 107 | +1.9% | 371,200 | 19億2687万 | +8.08% | - | 1.19 |
09/01 | 103 | 106 | 103 | 105 | +1.94% | 315,100 | 18億9086万 | +6.06% | - | 1.17 |
08/31 | 108 | 109 | 102 | 103 | +4.04% | 965,800 | 18億5484万 | +4.04% | - | 1.14 |
08/28 | 104 | 105 | 98 | 99 | -3.88% | 511,400 | 17億8281万 | 0% | - | 1.1 |
08/27 | 105 | 105 | 101 | 103 | 0% | 363,300 | 18億5484万 | +4.04% | - | 1.14 |
08/26 | 103 | 106 | 101 | 103 | -0.96% | 522,200 | 18億5484万 | +4.04% | - | 1.14 |
08/25 | 107 | 108 | 102 | 104 | -2.8% | 1,569,000 | 18億7285万 | +5.05% | - | 1.16 |
08/24 | 123 | 126 | 107 | 107 | +8.08% | 11,884,700 | 19億2687万 | +8.08% | - | 1.19 |
08/21 | 100 | 105 | 98 | 99 | 0% | 375,300 | 17億8281万 | 0% | - | 1.1 |
08/20 | 97 | 99 | 97 | 99 | +1.02% | 97,300 | 17億8281万 | 0% | - | 1.1 |
08/19 | 99 | 99 | 97 | 98 | 0% | 41,900 | 17億6480万 | -1.01% | - | 1.09 |
08/18 | 99 | 99 | 98 | 98 | -1.01% | 24,300 | 17億6480万 | -1.01% | - | 1.09 |
08/17 | 98 | 99 | 97 | 99 | +2.06% | 134,000 | 17億8281万 | 0% | - | 1.1 |
08/14 | 98 | 98 | 97 | 97 | -2.02% | 99,900 | 17億4679万 | -2.02% | - | 1.08 |
08/13 | 99 | 100 | 97 | 99 | +1.02% | 97,500 | 17億8281万 | 0% | - | 1.1 |
08/12 | 98 | 99 | 97 | 98 | 0% | 82,500 | 17億6480万 | -2% | - | 1.09 |
08/11 | 98 | 100 | 97 | 98 | -2% | 185,600 | 17億6480万 | -2% | - | 1.09 |
08/07 | 98 | 113 | 97 | 100 | +4.17% | 2,145,600 | 18億82万 | 0% | - | 1.11 |
08/06 | 97 | 97 | 95 | 96 | 0% | 51,800 | 17億2878万 | -4% | - | 1.07 |
08/05 | 96 | 97 | 94 | 96 | 0% | 57,600 | 17億2878万 | -4% | - | 1.07 |
08/04 | 95 | 97 | 93 | 96 | +3.23% | 149,200 | 17億2878万 | -4% | - | 1.07 |
08/03 | 89 | 95 | 88 | 93 | +3.33% | 190,200 | 16億7476万 | -7% | - | 1.03 |
07/31 | 95 | 95 | 89 | 90 | -7.22% | 510,500 | 16億2073万 | -10.89% | - | 1 |
07/30 | 96 | 98 | 96 | 97 | +2.11% | 117,300 | 17億4679万 | -3.96% | - | 1.08 |
07/29 | 99 | 101 | 94 | 95 | -5% | 616,300 | 17億1077万 | -6.86% | - | 1.06 |
07/28 | 100 | 101 | 99 | 100 | +1.01% | 224,800 | 18億82万 | -1.96% | - | 1.11 |
07/27 | 104 | 104 | 99 | 99 | -3.88% | 478,300 | 17億8281万 | -2.94% | - | 1.1 |
07/22 | 105 | 108 | 103 | 103 | -2.83% | 826,500 | 18億5484万 | 0% | - | 1.14 |
07/21 | 114 | 119 | 104 | 106 | -6.19% | 2,770,100 | 19億886万 | +2.91% | - | 1.18 |
07/20 | 109 | 129 | 98 | 113 | +14.14% | 10,331,400 | 20億3492万 | +10.78% | - | 1.26 |
07/17 | 101 | 101 | 98 | 99 | -1.98% | 73,700 | 17億8281万 | -2.94% | - | 1.1 |
07/16 | 102 | 102 | 100 | 101 | +1% | 28,600 | 18億1882万 | -0.98% | - | 1.12 |
07/15 | 100 | 101 | 99 | 100 | -0.99% | 21,000 | 18億82万 | -1.96% | - | 1.11 |
07/14 | 100 | 101 | 99 | 101 | 0% | 45,300 | 18億1882万 | -0.98% | - | 1.12 |
07/13 | 100 | 101 | 97 | 101 | +2.02% | 86,900 | 18億1882万 | -0.98% | - | 1.12 |
07/10 | 101 | 102 | 98 | 99 | -1.98% | 67,200 | 17億8281万 | -2.94% | - | 1.1 |
07/09 | 104 | 104 | 100 | 101 | -0.98% | 137,500 | 18億1882万 | -0.98% | - | 1.12 |
07/08 | 104 | 105 | 101 | 102 | -0.97% | 94,000 | 18億3683万 | 0% | - | 1.13 |
07/07 | 104 | 104 | 100 | 103 | 0% | 60,300 | 18億5484万 | +0.98% | - | 1.14 |
07/06 | 100 | 103 | 98 | 103 | +3% | 91,500 | 18億5484万 | +0.98% | - | 1.14 |
07/03 | 97 | 100 | 96 | 100 | +3.09% | 47,100 | 18億82万 | -1.96% | - | 1.11 |
07/02 | 99 | 100 | 97 | 97 | -2.02% | 122,100 | 17億4679万 | -4.9% | - | 1.08 |
07/01 | 100 | 102 | 98 | 99 | -1% | 252,000 | 17億8281万 | -3.88% | - | 1.1 |
06/30 | 101 | 102 | 98 | 100 | 0% | 113,800 | 18億82万 | -2.91% | - | 1.11 |
06/29 | 103 | 103 | 98 | 100 | -3.85% | 235,300 | 18億82万 | -2.91% | - | 1.11 |
06/26 | 107 | 107 | 103 | 104 | -0.95% | 168,900 | 18億7285万 | +0.97% | - | 1.16 |
06/25 | 105 | 107 | 103 | 105 | -1.87% | 196,700 | 18億9086万 | +1.94% | - | 1.17 |
06/24 | 108 | 111 | 106 | 107 | 0% | 139,000 | 19億2687万 | +4.9% | - | 1.19 |
06/23 | 106 | 108 | 103 | 107 | +0.94% | 252,200 | 19億2687万 | +4.9% | - | 1.19 |
06/22 | 106 | 108 | 105 | 106 | +0.95% | 165,100 | 19億886万 | +4.95% | - | 1.18 |
06/19 | 106 | 107 | 102 | 105 | +1.94% | 311,400 | 18億9086万 | +5% | - | 1.17 |
06/18 | 104 | 117 | 101 | 103 | +0.98% | 2,076,600 | 18億5484万 | +3% | - | 1.14 |
06/17 | 103 | 103 | 101 | 102 | 0% | 91,400 | 18億3683万 | +3.03% | - | 1.13 |
06/16 | 100 | 102 | 100 | 102 | +8.51% | 99,300 | 18億3683万 | +3.03% | - | 1.13 |
06/15 | 101 | 105 | 94 | 94 | -5.05% | 243,100 | 16億9277万 | -4.08% | - | 1.04 |
06/12 | 95 | 101 | 92 | 99 | -4.81% | 367,600 | 17億8281万 | +1.02% | - | 1.1 |
06/11 | 109 | 111 | 103 | 104 | -6.31% | 340,400 | 18億7285万 | +6.12% | - | 1.16 |
06/10 | 103 | 111 | 102 | 111 | +7.77% | 506,500 | 19億9891万 | +14.43% | - | 1.23 |
06/09 | 104 | 106 | 100 | 103 | 0% | 301,500 | 18億5484万 | +7.29% | - | 1.14 |
06/08 | 103 | 104 | 100 | 103 | +1.98% | 114,500 | 18億5484万 | +7.29% | - | 1.14 |
06/05 | 100 | 104 | 99 | 101 | +1% | 136,800 | 18億1882万 | +6.32% | - | 1.12 |
06/04 | 101 | 101 | 97 | 100 | +1.01% | 113,200 | 18億82万 | +5.26% | - | 1.11 |
06/03 | 103 | 104 | 98 | 99 | -1.98% | 303,400 | 17億8281万 | +5.32% | - | 1.1 |
06/02 | 103 | 107 | 101 | 101 | -0.98% | 285,900 | 18億1882万 | +7.45% | - | 1.12 |
06/01 | 108 | 109 | 102 | 102 | -3.77% | 163,500 | 18億3683万 | +9.68% | - | 1.13 |
05/29 | 99 | 107 | 99 | 106 | +6% | 143,200 | 19億886万 | +13.98% | - | 1.18 |
05/28 | 104 | 106 | 99 | 100 | -3.85% | 224,400 | 18億82万 | +8.7% | - | 1.11 |
05/27 | 102 | 107 | 100 | 104 | +2.97% | 165,500 | 18億7285万 | +13.04% | - | 1.16 |
05/26 | 104 | 104 | 101 | 101 | -0.98% | 185,200 | 18億1882万 | +9.78% | - | 1.12 |