PER
2020/06/18~2020/11/13
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 |
11/13 | 1,182 | 1,196 | 1,159 | 1,173 | -3.93% | 1,436,500 | 3794億2200万 | +3.53% | - | 1.18 |
11/12 | 1,240 | 1,252 | 1,204 | 1,221 | -3.48% | 1,351,100 | 3949億4822万 | +7.77% | - | 1.23 |
11/11 | 1,250 | 1,279 | 1,231 | 1,265 | +1.2% | 1,744,900 | 4091億8059万 | +11.85% | - | 1.27 |
11/10 | 1,200 | 1,258 | 1,192 | 1,250 | +14.36% | 3,289,500 | 4043億2865万 | +10.82% | - | 1.26 |
11/09 | 1,126 | 1,130 | 1,090 | 1,093 | -1.71% | 1,059,900 | 3535億4497万 | -2.84% | - | 1.1 |
11/06 | 1,119 | 1,124 | 1,107 | 1,112 | -0.89% | 895,000 | 3596億9076万 | -1.33% | - | 1.12 |
11/05 | 1,103 | 1,125 | 1,097 | 1,122 | +2.09% | 1,144,400 | 3629億2539万 | -0.44% | - | 1.13 |
11/04 | 1,118 | 1,122 | 1,095 | 1,099 | +1.01% | 816,400 | 3554億8574万 | -2.66% | - | 1.1 |
11/02 | 1,055 | 1,093 | 1,055 | 1,088 | +4.41% | 1,048,300 | 3519億2765万 | -3.89% | - | 1.09 |
10/30 | 1,067 | 1,067 | 1,040 | 1,042 | -2.25% | 741,100 | 3370億4836万 | -8.11% | - | 1.05 |
10/29 | 1,052 | 1,076 | 1,048 | 1,066 | -0.74% | 700,200 | 3448億1147万 | -6.82% | - | 1.07 |
10/28 | 1,091 | 1,095 | 1,066 | 1,074 | -2.36% | 751,600 | 3473億9917万 | -6.85% | - | 1.08 |
10/27 | 1,116 | 1,118 | 1,094 | 1,100 | -3.08% | 1,011,800 | 3558億921万 | -5.17% | - | 1.1 |
10/26 | 1,121 | 1,136 | 1,117 | 1,135 | +0.44% | 492,600 | 3671億3041万 | -2.58% | - | 1.14 |
10/23 | 1,112 | 1,135 | 1,105 | 1,130 | +2.17% | 975,500 | 3655億1309万 | -3.5% | - | 1.13 |
10/22 | 1,121 | 1,121 | 1,096 | 1,106 | -1.43% | 813,600 | 3577億4998万 | -6.11% | - | 1.11 |
10/21 | 1,117 | 1,144 | 1,109 | 1,122 | +2.28% | 1,175,300 | 3629億2539万 | -5.48% | - | 1.13 |
10/20 | 1,129 | 1,140 | 1,096 | 1,097 | -4.19% | 1,277,000 | 3548億3882万 | -8.12% | - | 1.1 |
10/19 | 1,117 | 1,151 | 1,116 | 1,145 | +2.05% | 1,035,300 | 3703億6504万 | -4.66% | - | 1.15 |
10/16 | 1,140 | 1,143 | 1,114 | 1,122 | -1.06% | 1,167,500 | 3629億2539万 | -6.97% | - | 1.13 |
10/15 | 1,160 | 1,173 | 1,080 | 1,134 | -2.16% | 4,389,700 | 3668億695万 | -6.44% | - | 1.14 |
10/14 | 1,155 | 1,164 | 1,150 | 1,159 | -0.86% | 1,038,100 | 3748億9352万 | -4.77% | - | 1.16 |
10/13 | 1,156 | 1,174 | 1,152 | 1,169 | +1.92% | 999,600 | 3781億2815万 | -4.18% | - | 1.17 |
10/12 | 1,141 | 1,162 | 1,137 | 1,147 | -0.17% | 940,100 | 3710億1196万 | -6.14% | - | 1.15 |
10/09 | 1,176 | 1,179 | 1,145 | 1,149 | -2.21% | 1,311,800 | 3716億5889万 | -6.2% | - | 1.15 |
10/08 | 1,188 | 1,190 | 1,172 | 1,175 | -0.51% | 1,070,200 | 3800億6893万 | -4.16% | - | 1.18 |
10/07 | 1,170 | 1,184 | 1,155 | 1,181 | +0.25% | 1,230,600 | 3820億970万 | -3.67% | - | 1.19 |
10/06 | 1,180 | 1,187 | 1,159 | 1,178 | -0.76% | 1,468,800 | 3810億3931万 | -3.76% | - | 1.18 |
10/05 | 1,149 | 1,189 | 1,146 | 1,187 | +5.51% | 2,785,300 | 3839億5048万 | -2.86% | - | 1.19 |
10/02 | 1,135 | 1,153 | 1,118 | 1,125 | -0.44% | 1,746,900 | 3638億9578万 | -7.71% | - | 1.13 |
09/30 | 1,151 | 1,162 | 1,130 | 1,130 | -2.67% | 1,727,400 | 3655億1309万 | -7.38% | - | 1.13 |
09/29 | 1,166 | 1,168 | 1,136 | 1,161 | -1.28% | 2,471,700 | 3755億4045万 | -4.68% | - | 1.17 |
09/28 | 1,163 | 1,176 | 1,130 | 1,176 | +2.98% | 5,666,300 | 3803億9239万 | -3.29% | - | 1.18 |
09/25 | 1,177 | 1,183 | 1,130 | 1,142 | -10.64% | 6,453,700 | 3693億9465万 | -5.85% | - | 1.15 |
09/24 | 1,293 | 1,304 | 1,273 | 1,278 | -1.39% | 2,220,200 | 4133億8561万 | +5.53% | - | 1.28 |
09/23 | 1,266 | 1,297 | 1,257 | 1,296 | +2.94% | 1,753,700 | 4192億794万 | +7.64% | - | 1.3 |
09/18 | 1,232 | 1,266 | 1,226 | 1,259 | +2.86% | 2,456,800 | 4072億3981万 | +5.18% | - | 1.26 |
09/17 | 1,266 | 1,268 | 1,218 | 1,224 | -4% | 2,389,700 | 3959億1861万 | +2.77% | - | 1.23 |
09/16 | 1,293 | 1,295 | 1,275 | 1,275 | -2.15% | 1,548,000 | 4124億1522万 | +7.5% | - | 1.28 |
09/15 | 1,310 | 1,315 | 1,291 | 1,303 | -2.03% | 1,865,300 | 4214億7218万 | +10.42% | - | 1.31 |
09/14 | 1,320 | 1,352 | 1,310 | 1,330 | +1.37% | 1,914,400 | 4302億568万 | +13.58% | - | 1.34 |
09/11 | 1,288 | 1,315 | 1,279 | 1,312 | +2.5% | 1,852,400 | 4243億8335万 | +13.3% | - | 1.32 |
09/10 | 1,260 | 1,280 | 1,255 | 1,280 | +2.07% | 1,163,200 | 4140億3253万 | +11.79% | - | 1.29 |
09/09 | 1,250 | 1,258 | 1,233 | 1,254 | -1.49% | 1,333,200 | 4056億2250万 | +10.58% | - | 1.26 |
09/08 | 1,260 | 1,282 | 1,259 | 1,273 | +1.27% | 1,272,100 | 4117億6829万 | +13.26% | - | 1.28 |
09/07 | 1,231 | 1,257 | 1,230 | 1,257 | +2.2% | 1,318,300 | 4065億9289万 | +13.35% | - | 1.26 |
09/04 | 1,232 | 1,240 | 1,213 | 1,230 | -0.73% | 1,464,600 | 3978億5939万 | +12.12% | - | 1.24 |
09/03 | 1,229 | 1,241 | 1,220 | 1,239 | +2.4% | 1,895,900 | 4007億7055万 | +14.09% | - | 1.24 |
09/02 | 1,209 | 1,214 | 1,193 | 1,210 | +2.11% | 2,153,900 | 3913億9013万 | +12.45% | - | 1.22 |
09/01 | 1,164 | 1,195 | 1,151 | 1,185 | +1.63% | 1,855,600 | 3833億356万 | +10.85% | - | 1.19 |
08/31 | 1,160 | 1,180 | 1,159 | 1,166 | +2.91% | 1,609,600 | 3771億5776万 | +9.69% | - | 1.17 |
08/28 | 1,121 | 1,172 | 1,120 | 1,133 | +1.8% | 2,208,300 | 3664億8348万 | +7.09% | - | 1.14 |
08/27 | 1,135 | 1,135 | 1,108 | 1,113 | -1.94% | 855,200 | 3600億1422万 | +5.4% | - | 1.12 |
08/26 | 1,116 | 1,139 | 1,102 | 1,135 | +0.09% | 1,348,200 | 3671億3041万 | +7.58% | - | 1.14 |
08/25 | 1,116 | 1,139 | 1,114 | 1,134 | +4.13% | 1,421,500 | 3668億695万 | +7.59% | - | 1.14 |
08/24 | 1,112 | 1,118 | 1,089 | 1,089 | -0.91% | 860,300 | 3522億5111万 | +3.22% | - | 1.09 |
08/21 | 1,099 | 1,123 | 1,095 | 1,099 | -0.18% | 1,267,500 | 3554億8574万 | +3.97% | - | 1.1 |
08/20 | 1,098 | 1,113 | 1,094 | 1,101 | -0.63% | 1,213,900 | 3561億3267万 | +4.06% | - | 1.11 |
08/19 | 1,114 | 1,119 | 1,092 | 1,108 | +0.73% | 1,562,900 | 3583億9691万 | +4.63% | - | 1.11 |
08/18 | 1,095 | 1,100 | 1,071 | 1,100 | -0.72% | 1,291,100 | 3558億921万 | +3.77% | - | 1.1 |
08/17 | 1,110 | 1,124 | 1,100 | 1,108 | -0.81% | 1,122,000 | 3583億9691万 | +4.43% | - | 1.11 |
08/14 | 1,104 | 1,126 | 1,088 | 1,117 | +0.99% | 1,042,700 | 3613億808万 | +5.08% | - | 1.12 |
08/13 | 1,120 | 1,125 | 1,088 | 1,106 | -0.81% | 1,219,800 | 3577億4998万 | +3.85% | - | 1.11 |
08/12 | 1,070 | 1,119 | 1,061 | 1,115 | +3.62% | 1,541,200 | 3606億6115万 | +4.3% | - | 1.12 |
08/11 | 1,020 | 1,085 | 1,020 | 1,076 | +6.22% | 1,933,800 | 3480億4610万 | +0.47% | - | 1.08 |
08/07 | 983 | 1,018 | 980 | 1,013 | +3.47% | 1,502,200 | 3276億6793万 | -5.86% | - | 1.02 |
08/06 | 992 | 999 | 976 | 979 | -2.2% | 1,224,300 | 3166億7019万 | -9.6% | - | 0.98 |
08/05 | 991 | 1,019 | 971 | 1,001 | 0% | 1,964,300 | 3237億8638万 | -8.17% | - | 1.01 |
08/04 | 928 | 1,004 | 904 | 1,001 | +8.92% | 3,419,700 | 3237億8638万 | -8.83% | - | 1.01 |
08/03 | 934 | 949 | 901 | 919 | -2.44% | 2,608,600 | 2972億6242万 | -16.98% | - | 0.92 |
07/31 | 951 | 965 | 941 | 942 | -1.26% | 1,869,200 | 3047億207万 | -15.82% | - | 0.95 |
07/30 | 1,010 | 1,017 | 952 | 954 | -5.36% | 2,235,400 | 3085億8362万 | -15.72% | - | 0.96 |
07/29 | 1,009 | 1,026 | 996 | 1,008 | -0.79% | 1,424,700 | 3260億5062万 | -11.97% | - | 1.01 |
07/28 | 1,031 | 1,038 | 1,013 | 1,016 | -2.12% | 1,163,300 | 3286億3832万 | -11.88% | - | 1.02 |
07/27 | 1,036 | 1,039 | 1,025 | 1,038 | -1.7% | 1,381,100 | 3357億5451万 | -10.75% | - | 1.04 |
07/22 | 1,078 | 1,085 | 1,056 | 1,056 | -0.85% | 1,613,800 | 3415億7684万 | -9.9% | - | 1.06 |
07/21 | 1,080 | 1,081 | 1,054 | 1,065 | -2.29% | 1,907,200 | 3444億8800万 | -9.82% | - | 1.07 |
07/20 | 1,108 | 1,108 | 1,081 | 1,090 | -2.33% | 1,819,100 | 3525億7458万 | -8.56% | - | 1.09 |
07/17 | 1,128 | 1,137 | 1,116 | 1,116 | -2.96% | 1,336,800 | 3609億8461万 | -6.92% | - | 1.12 |
07/16 | 1,165 | 1,183 | 1,143 | 1,150 | +0.88% | 2,015,200 | 3719億8235万 | -4.8% | - | 1.15 |
07/15 | 1,138 | 1,161 | 1,133 | 1,140 | +1.6% | 1,023,000 | 3687億4772万 | -6.33% | - | 1.14 |
07/14 | 1,150 | 1,154 | 1,119 | 1,122 | -2.01% | 1,172,400 | 3629億2539万 | -8.56% | - | 1.13 |
07/13 | 1,158 | 1,171 | 1,121 | 1,145 | +0.88% | 1,569,600 | 3703億6504万 | -7.66% | - | 1.15 |
07/10 | 1,121 | 1,158 | 1,092 | 1,135 | +0.89% | 2,680,400 | 3671億3041万 | -9.35% | - | 1.14 |
07/09 | 1,151 | 1,152 | 1,122 | 1,125 | -2.26% | 1,512,900 | 3638億9578万 | -11% | - | 1.13 |
07/08 | 1,159 | 1,177 | 1,151 | 1,151 | -1.37% | 1,146,300 | 3723億582万 | -9.8% | - | 1.16 |
07/07 | 1,185 | 1,186 | 1,158 | 1,167 | -2.34% | 1,229,200 | 3774億8122万 | -9.39% | - | 1.17 |
07/06 | 1,179 | 1,196 | 1,174 | 1,195 | +1.53% | 793,500 | 3865億3818万 | -8.01% | - | 1.2 |
07/03 | 1,199 | 1,204 | 1,172 | 1,177 | -1.09% | 1,038,600 | 3807億1585万 | -9.95% | - | 1.18 |
07/02 | 1,190 | 1,212 | 1,186 | 1,190 | +0.25% | 1,595,400 | 3849億2087万 | -9.57% | - | 1.2 |
07/01 | 1,178 | 1,193 | 1,169 | 1,187 | +1.37% | 1,413,900 | 3839億5048万 | -10.48% | - | 1.19 |
06/30 | 1,197 | 1,199 | 1,170 | 1,171 | -0.76% | 2,221,700 | 3787億7507万 | -12.35% | - | 1.18 |
06/29 | 1,199 | 1,202 | 1,174 | 1,180 | -3.91% | 3,029,500 | 3816億8624万 | -12.53% | - | 1.19 |
06/26 | 1,221 | 1,236 | 1,217 | 1,228 | +0.57% | 1,041,500 | 3972億1246万 | -9.64% | - | 1.23 |
06/25 | 1,242 | 1,247 | 1,217 | 1,221 | -3.25% | 1,575,400 | 3949億4822万 | -10.55% | - | 1.23 |
06/24 | 1,285 | 1,292 | 1,257 | 1,262 | -1.41% | 1,583,200 | 4082億1020万 | -7.95% | - | 1.27 |
06/23 | 1,255 | 1,292 | 1,253 | 1,280 | +4.49% | 1,753,600 | 4140億3253万 | -6.98% | - | 1.29 |
06/22 | 1,249 | 1,250 | 1,218 | 1,225 | -2.47% | 1,257,700 | 3962億4207万 | -11.1% | - | 1.23 |
06/19 | 1,273 | 1,274 | 1,250 | 1,256 | -0.55% | 1,488,900 | 4062億6942万 | -9.05% | - | 1.26 |
06/18 | 1,270 | 1,284 | 1,236 | 1,263 | -2.17% | 2,041,100 | 4085億3366万 | -8.54% | - | 1.27 |