PER
2020/06/17~2020/11/12
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 |
11/12 | 420 | 420 | 415 | 420 | +1.94% | 7,300 | 43億8480万 | -2.78% | 6.75 | 0.76 |
11/11 | 422 | 429 | 412 | 412 | -4.85% | 21,500 | 43億128万 | -4.85% | 6.62 | 0.75 |
11/10 | 429 | 452 | 424 | 433 | +2.61% | 50,200 | 45億2052万 | -0.23% | 6.96 | 0.79 |
11/09 | 418 | 423 | 415 | 422 | +2.43% | 28,100 | 44億568万 | -2.99% | 6.78 | 0.77 |
11/06 | 420 | 421 | 411 | 412 | -1.2% | 10,000 | 43億128万 | -5.5% | 6.62 | 0.75 |
11/05 | 420 | 420 | 413 | 417 | +0.48% | 8,800 | 43億5348万 | -4.58% | 6.7 | 0.76 |
11/04 | 415 | 420 | 411 | 415 | +1.22% | 11,900 | 43億3260万 | -5.47% | 6.67 | 0.75 |
11/02 | 405 | 411 | 404 | 410 | +0.74% | 11,200 | 42億8040万 | -7.03% | 6.59 | 0.75 |
10/30 | 410 | 410 | 401 | 407 | +1.24% | 11,800 | 42億4908万 | -8.13% | 6.54 | 0.74 |
10/29 | 408 | 410 | 400 | 402 | -1.95% | 23,400 | 41億9688万 | -9.46% | 6.46 | 0.73 |
10/28 | 414 | 417 | 409 | 410 | -1.44% | 7,300 | 42億8040万 | -8.28% | 6.59 | 0.75 |
10/27 | 413 | 420 | 408 | 416 | +0.73% | 30,100 | 43億4304万 | -7.14% | 6.68 | 0.76 |
10/26 | 440 | 440 | 412 | 413 | -6.98% | 97,000 | 43億1172万 | -8.22% | 6.64 | 0.75 |
10/23 | 439 | 445 | 431 | 444 | +1.14% | 25,100 | 46億3536万 | -1.55% | 7.13 | 0.81 |
10/22 | 445 | 448 | 439 | 439 | -2.66% | 20,500 | 45億8316万 | -2.66% | 7.05 | 0.8 |
10/21 | 445 | 459 | 445 | 451 | +1.35% | 20,900 | 47億844万 | -0.22% | 7.25 | 0.82 |
10/20 | 448 | 449 | 444 | 445 | -0.89% | 15,900 | 46億4580万 | -1.33% | 7.15 | 0.81 |
10/19 | 450 | 450 | 443 | 449 | 0% | 12,200 | 46億8756万 | -0.44% | 7.21 | 0.82 |
10/16 | 451 | 452 | 445 | 449 | -0.88% | 16,600 | 46億8756万 | -0.22% | 7.21 | 0.82 |
10/15 | 448 | 453 | 439 | 453 | +0.44% | 23,800 | 47億2932万 | +0.67% | 7.28 | 0.82 |
10/14 | 448 | 453 | 447 | 451 | -0.44% | 8,600 | 47億844万 | +0.45% | 7.25 | 0.82 |
10/13 | 449 | 459 | 446 | 453 | +0.89% | 16,000 | 47億2932万 | +0.89% | 7.28 | 0.82 |
10/12 | 459 | 459 | 449 | 449 | -1.32% | 22,900 | 46億8756万 | 0% | 7.21 | 0.82 |
10/09 | 461 | 461 | 452 | 455 | -1.3% | 8,500 | 47億5020万 | +1.34% | 7.31 | 0.83 |
10/08 | 454 | 464 | 453 | 461 | +1.99% | 12,400 | 48億1284万 | +2.67% | 7.41 | 0.84 |
10/07 | 453 | 475 | 448 | 452 | +0.22% | 31,400 | 47億1888万 | +0.44% | 7.26 | 0.82 |
10/06 | 448 | 479 | 443 | 451 | +0.22% | 45,500 | 47億844万 | +0.22% | 7.25 | 0.82 |
10/05 | 444 | 450 | 444 | 450 | +1.81% | 5,100 | 46億9800万 | -0.22% | 7.23 | 0.82 |
10/02 | 452 | 452 | 442 | 442 | -0.45% | 20,300 | 46億1448万 | -2% | 7.1 | 0.8 |
09/30 | 458 | 462 | 444 | 444 | -2.84% | 21,100 | 46億3536万 | -1.77% | 7.13 | 0.81 |
09/29 | 460 | 464 | 452 | 457 | -0.87% | 14,200 | 47億7108万 | +1.11% | 7.34 | 0.83 |
09/28 | 468 | 468 | 454 | 461 | -1.07% | 23,100 | 48億1284万 | +1.99% | 7.41 | 0.84 |
09/25 | 450 | 466 | 450 | 466 | +3.79% | 29,900 | 48億6504万 | +3.1% | 7.49 | 0.85 |
09/24 | 453 | 457 | 446 | 449 | -1.75% | 15,100 | 46億8756万 | -0.66% | 7.21 | 0.82 |
09/23 | 454 | 464 | 454 | 457 | +0.66% | 16,400 | 47億7108万 | +1.11% | 7.34 | 0.83 |
09/18 | 441 | 475 | 439 | 454 | +2.48% | 42,300 | 47億3976万 | +0.22% | 7.29 | 0.83 |
09/17 | 446 | 449 | 443 | 443 | -1.56% | 11,300 | 46億2492万 | -2.42% | 7.12 | 0.81 |
09/16 | 450 | 452 | 444 | 450 | -0.22% | 15,600 | 46億9800万 | -1.1% | 7.23 | 0.82 |
09/15 | 448 | 452 | 447 | 451 | +0.89% | 15,500 | 47億844万 | -1.31% | 7.25 | 0.82 |
09/14 | 456 | 456 | 446 | 447 | +0.45% | 11,600 | 46億6668万 | -2.83% | 7.18 | 0.81 |
09/11 | 435 | 451 | 433 | 445 | +1.83% | 15,600 | 46億4580万 | -3.68% | 7.15 | 0.81 |
09/10 | 436 | 441 | 434 | 437 | +0.46% | 10,900 | 45億6228万 | -6.02% | 7.02 | 0.79 |
09/09 | 433 | 444 | 433 | 435 | -1.36% | 14,900 | 45億4140万 | -6.85% | 6.99 | 0.79 |
09/08 | 435 | 445 | 427 | 441 | +1.38% | 21,400 | 46億404万 | -6.17% | 7.08 | 0.8 |
09/07 | 444 | 444 | 431 | 435 | -1.58% | 18,400 | 45億4140万 | -7.84% | 6.99 | 0.79 |
09/04 | 450 | 455 | 439 | 442 | -2.21% | 28,300 | 46億1448万 | -6.55% | 7.1 | 0.8 |
09/03 | 461 | 461 | 450 | 452 | -0.22% | 20,700 | 47億1888万 | -4.84% | 7.26 | 0.82 |
09/02 | 457 | 463 | 452 | 453 | -1.31% | 30,400 | 47億2932万 | -5.03% | 7.28 | 0.82 |
09/01 | 466 | 468 | 457 | 459 | -1.92% | 21,900 | 47億9196万 | -4.18% | 7.37 | 0.83 |
08/31 | 468 | 474 | 462 | 468 | +0.65% | 23,200 | 48億8592万 | -2.7% | 7.52 | 0.85 |
08/28 | 464 | 490 | 460 | 465 | 0% | 49,400 | 48億5460万 | -3.73% | 7.47 | 0.85 |
08/27 | 461 | 471 | 454 | 465 | +2.2% | 25,800 | 48億5460万 | -4.12% | 7.47 | 0.85 |
08/26 | 465 | 465 | 450 | 455 | -0.87% | 20,800 | 47億5020万 | -6.57% | 7.31 | 0.83 |
08/25 | 450 | 459 | 447 | 459 | +2% | 25,400 | 47億9196万 | -6.13% | 7.37 | 0.83 |
08/24 | 464 | 464 | 450 | 450 | -2.17% | 25,400 | 46億9800万 | -8.16% | 7.23 | 0.82 |
08/21 | 464 | 464 | 453 | 460 | -0.43% | 19,200 | 48億240万 | -6.69% | 7.39 | 0.84 |
08/20 | 452 | 462 | 444 | 462 | +1.76% | 19,000 | 48億2328万 | -6.67% | 7.42 | 0.84 |
08/19 | 460 | 466 | 453 | 454 | -2.16% | 19,700 | 47億3976万 | -8.84% | 7.29 | 0.83 |
08/18 | 463 | 470 | 461 | 464 | -0.64% | 16,900 | 48億4416万 | -7.39% | 7.45 | 0.84 |
08/17 | 478 | 478 | 463 | 467 | -2.51% | 15,800 | 48億7548万 | -7.16% | 7.5 | 0.85 |
08/14 | 488 | 488 | 478 | 479 | -1.84% | 15,900 | 50億76万 | -5.15% | 7.7 | 0.87 |
08/13 | 492 | 497 | 484 | 488 | +0.62% | 16,800 | 50億9472万 | -3.75% | 7.84 | 0.89 |
08/12 | 488 | 490 | 476 | 485 | -7.79% | 48,800 | 50億6340万 | -4.53% | 7.79 | 0.88 |
08/11 | 504 | 534 | 502 | 526 | +2.94% | 60,700 | 54億9144万 | +3.14% | 8.45 | 0.96 |
08/07 | 502 | 514 | 498 | 511 | +1.79% | 16,900 | 53億3484万 | +0.39% | 8.21 | 0.93 |
08/06 | 502 | 504 | 500 | 502 | +0.6% | 5,100 | 52億4088万 | -1.57% | 8.06 | 0.91 |
08/05 | 487 | 499 | 487 | 499 | -1.19% | 6,800 | 52億956万 | -2.73% | 8.02 | 0.91 |
08/04 | 500 | 506 | 496 | 505 | +3.06% | 2,900 | 52億7220万 | -1.94% | 8.11 | 0.92 |
08/03 | 464 | 492 | 463 | 490 | +5.15% | 10,700 | 51億1560万 | -5.22% | 7.87 | 0.89 |
07/31 | 483 | 487 | 465 | 466 | -3.12% | 17,800 | 48億6504万 | -10.56% | 7.49 | 0.85 |
07/30 | 506 | 509 | 481 | 481 | -4.37% | 13,000 | 50億2164万 | -8.38% | 7.73 | 0.87 |
07/29 | 510 | 510 | 502 | 503 | -0.59% | 5,400 | 52億5132万 | -4.91% | 8.08 | 0.91 |
07/28 | 520 | 520 | 500 | 506 | -1.75% | 16,900 | 52億8264万 | -4.89% | 8.13 | 0.92 |
07/27 | 528 | 528 | 514 | 515 | -1.72% | 12,400 | 53億7660万 | -3.74% | 8.27 | 0.94 |
07/22 | 515 | 524 | 511 | 524 | +3.15% | 17,600 | 54億7056万 | -2.42% | 8.42 | 0.95 |
07/21 | 513 | 513 | 500 | 508 | +0.79% | 5,300 | 53億352万 | -5.58% | 8.16 | 0.92 |
07/20 | 515 | 515 | 495 | 504 | -2.14% | 10,800 | 52億6176万 | -6.67% | 8.1 | 0.92 |
07/17 | 490 | 515 | 482 | 515 | +3.62% | 16,900 | 53億7660万 | -4.81% | 8.27 | 0.94 |
07/16 | 516 | 516 | 495 | 497 | -3.87% | 27,500 | 51億8868万 | -8.47% | 7.98 | 0.9 |
07/15 | 518 | 525 | 513 | 517 | -0.19% | 13,800 | 53億9748万 | -5.31% | 8.31 | 0.94 |
07/14 | 532 | 533 | 516 | 518 | -2.81% | 14,600 | 54億792万 | -5.65% | 8.32 | 0.94 |
07/13 | 549 | 549 | 529 | 533 | +1.52% | 13,100 | 55億6452万 | -3.27% | 8.56 | 0.97 |
07/10 | 512 | 526 | 512 | 525 | +1.94% | 16,000 | 54億8100万 | -4.89% | 8.43 | 0.95 |
07/09 | 526 | 534 | 515 | 515 | -1.72% | 24,400 | 53億7660万 | -6.87% | 8.27 | 0.94 |
07/08 | 519 | 527 | 516 | 524 | +0.96% | 7,200 | 54億7056万 | -5.42% | 8.42 | 0.95 |
07/07 | 520 | 520 | 510 | 519 | -0.38% | 6,000 | 54億1836万 | -6.65% | 8.34 | 0.94 |
07/06 | 518 | 521 | 513 | 521 | +1.17% | 5,600 | 54億3924万 | -6.46% | 8.37 | 0.95 |
07/03 | 513 | 526 | 505 | 515 | +0.59% | 14,600 | 53億7660万 | -7.87% | 8.27 | 0.94 |
07/02 | 542 | 542 | 512 | 512 | -5.88% | 30,300 | 53億4528万 | -8.41% | 8.23 | 0.93 |
07/01 | 565 | 565 | 543 | 544 | -3.2% | 8,900 | 56億7936万 | -2.86% | 8.74 | 0.99 |
06/30 | 555 | 562 | 555 | 562 | +2.74% | 7,300 | 58億6728万 | +0.36% | 9.03 | 1.02 |
06/29 | 575 | 575 | 547 | 547 | -4.87% | 22,500 | 57億1068万 | -1.97% | 8.79 | 0.99 |
06/26 | 587 | 587 | 574 | 575 | +0.35% | 24,100 | 60億300万 | +3.23% | 9.24 | 1.04 |
06/25 | 572 | 574 | 565 | 573 | -0.69% | 11,500 | 59億8212万 | +3.24% | 9.21 | 1.04 |
06/24 | 584 | 585 | 572 | 577 | -0.17% | 14,700 | 60億2388万 | +4.34% | 9.27 | 1.05 |
06/23 | 573 | 583 | 567 | 578 | +0.17% | 15,000 | 60億3432万 | +4.9% | 9.29 | 1.05 |
06/22 | 585 | 586 | 571 | 577 | +0.17% | 14,300 | 60億2388万 | +4.91% | 9.27 | 1.05 |
06/19 | 573 | 586 | 572 | 576 | +0.7% | 13,400 | 60億1344万 | +5.3% | 9.25 | 1.05 |
06/18 | 563 | 574 | 549 | 572 | +3.44% | 45,700 | 59億7168万 | +4.95% | 9.19 | 1.04 |
06/17 | 546 | 560 | 542 | 553 | +0.91% | 14,200 | 57億7332万 | +2.03% | 8.88 | 1 |