PER
2020/07/08~2020/12/22
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 | 1,475 | 1,480 | 1,474 | 1,480 | -0.34% | 2,100 | 148億1480万 | +1.51% | 5.26 | 0.47 |
12/21 | 1,473 | 1,495 | 1,473 | 1,485 | -0.2% | 1,400 | 148億6485万 | +1.99% | 5.28 | 0.47 |
12/18 | 1,480 | 1,488 | 1,476 | 1,488 | -1% | 2,400 | 148億9488万 | +2.27% | 5.29 | 0.47 |
12/17 | 1,456 | 1,509 | 1,456 | 1,503 | +3.23% | 7,400 | 150億4503万 | +3.37% | 5.35 | 0.47 |
12/16 | 1,450 | 1,457 | 1,450 | 1,456 | +0.41% | 1,300 | 145億7456万 | +0.21% | 5.18 | 0.46 |
12/15 | 1,459 | 1,459 | 1,450 | 1,450 | -0.62% | 1,100 | 145億1450万 | -0.28% | 5.16 | 0.46 |
12/14 | 1,458 | 1,470 | 1,458 | 1,459 | -0.14% | 1,800 | 146億459万 | +0.27% | 5.19 | 0.46 |
12/11 | 1,496 | 1,496 | 1,459 | 1,461 | -0.68% | 2,400 | 146億2461万 | +0.41% | 5.2 | 0.46 |
12/10 | 1,465 | 1,480 | 1,465 | 1,471 | +0.68% | 1,300 | 147億2471万 | +1.1% | 5.23 | 0.46 |
12/09 | 1,465 | 1,465 | 1,460 | 1,461 | +0.14% | 700 | 146億2461万 | +0.48% | 5.2 | 0.46 |
12/08 | 1,458 | 1,459 | 1,458 | 1,459 | -1.08% | 200 | 146億459万 | +0.41% | 5.19 | 0.46 |
12/07 | 1,464 | 1,516 | 1,445 | 1,475 | +0.82% | 3,500 | 147億6475万 | +1.51% | 5.25 | 0.47 |
12/04 | 1,473 | 1,473 | 1,463 | 1,463 | +0.48% | 500 | 146億4463万 | +0.76% | 5.2 | 0.46 |
12/03 | 1,477 | 1,478 | 1,456 | 1,456 | -1.42% | 11,000 | 145億7456万 | +0.34% | 5.18 | 0.46 |
12/02 | 1,456 | 1,480 | 1,456 | 1,477 | +1.23% | 2,500 | 147億8477万 | +1.79% | 5.25 | 0.47 |
12/01 | 1,487 | 1,500 | 1,451 | 1,459 | -1.88% | 2,400 | 146億459万 | +0.62% | 5.19 | 0.46 |
11/30 | 1,446 | 1,500 | 1,446 | 1,487 | +3.26% | 1,100 | 148億8487万 | +2.62% | 5.29 | 0.47 |
11/27 | 1,438 | 1,452 | 1,437 | 1,440 | -0.69% | 1,600 | 144億1440万 | -0.55% | 5.12 | 0.45 |
11/26 | 1,450 | 1,450 | 1,450 | 1,450 | +0.76% | 1,000 | 145億1450万 | +0.14% | 5.16 | 0.46 |
11/25 | 1,433 | 1,439 | 1,433 | 1,439 | +0.42% | 1,100 | 144億439万 | -0.69% | 5.12 | 0.45 |
11/24 | 1,420 | 1,449 | 1,420 | 1,433 | +1.2% | 600 | 143億4433万 | -1.17% | 5.1 | 0.45 |
11/20 | 1,412 | 1,420 | 1,412 | 1,416 | +0.14% | 700 | 141億7416万 | -2.41% | 5.04 | 0.45 |
11/19 | 1,425 | 1,425 | 1,410 | 1,414 | -0.77% | 1,700 | 141億5414万 | -2.68% | 5.03 | 0.45 |
11/18 | 1,431 | 1,431 | 1,425 | 1,425 | -0.42% | 500 | 142億6425万 | -2.06% | 5.07 | 0.45 |
11/17 | 1,450 | 1,450 | 1,431 | 1,431 | -1.31% | 2,600 | 143億2431万 | -1.78% | 5.09 | 0.45 |
11/16 | 1,448 | 1,452 | 1,448 | 1,450 | +0.14% | 600 | 145億1450万 | -0.55% | 5.16 | 0.46 |
11/13 | 1,456 | 1,456 | 1,448 | 1,448 | -1.76% | 600 | 144億9448万 | -0.75% | 5.15 | 0.46 |
11/12 | 1,477 | 1,480 | 1,474 | 1,474 | -0.07% | 500 | 147億5474万 | +0.96% | 5.24 | 0.47 |
11/11 | 1,510 | 1,510 | 1,475 | 1,475 | -0.87% | 2,800 | 147億6475万 | +1.1% | 5.25 | 0.47 |
11/10 | 1,477 | 1,488 | 1,470 | 1,488 | +1.22% | 1,800 | 148億9488万 | +2.06% | 5.29 | 0.47 |
11/09 | 1,451 | 1,500 | 1,448 | 1,470 | +1.31% | 5,100 | 147億1470万 | +0.89% | 5.23 | 0.46 |
11/06 | 1,455 | 1,460 | 1,451 | 1,451 | -0.27% | 400 | 145億2451万 | -0.34% | 5.16 | 0.46 |
11/05 | 1,450 | 1,455 | 1,450 | 1,455 | +0.34% | 1,000 | 145億6455万 | -0.07% | 5.17 | 0.46 |
11/04 | 1,450 | 1,451 | 1,450 | 1,450 | 0% | 500 | 145億1450万 | -0.48% | 5.16 | 0.46 |
11/02 | 1,447 | 1,450 | 1,447 | 1,450 | +0.35% | 200 | 145億1450万 | -0.48% | 5.16 | 0.46 |
10/30 | 1,469 | 1,469 | 1,445 | 1,445 | -0.21% | 800 | 144億6445万 | -0.89% | 5.14 | 0.46 |
10/29 | 1,455 | 1,455 | 1,445 | 1,448 | -0.48% | 900 | 144億9448万 | -0.82% | 5.15 | 0.46 |
10/27 | 1,445 | 1,463 | 1,445 | 1,455 | +0.48% | 5,500 | 145億6455万 | -0.41% | 5.17 | 0.46 |
10/26 | 1,441 | 1,448 | 1,441 | 1,448 | +0.21% | 500 | 144億9448万 | -0.96% | 5.15 | 0.46 |
10/23 | 1,445 | 1,446 | 1,445 | 1,445 | 0% | 1,800 | 144億6445万 | -1.3% | 5.14 | 0.46 |
10/22 | 1,450 | 1,451 | 1,445 | 1,445 | -0.41% | 1,800 | 144億6445万 | -1.43% | 5.14 | 0.46 |
10/21 | 1,450 | 1,451 | 1,450 | 1,451 | 0% | 2,700 | 145億2451万 | -1.23% | 5.16 | 0.46 |
10/19 | 1,455 | 1,456 | 1,451 | 1,451 | -0.89% | 1,300 | 145億2451万 | -1.23% | 5.16 | 0.46 |
10/16 | 1,465 | 1,465 | 1,464 | 1,464 | -0.07% | 500 | 146億5464万 | -0.41% | 5.21 | 0.46 |
10/14 | 1,465 | 1,465 | 1,465 | 1,465 | +0.27% | 200 | 146億6465万 | -0.41% | 5.21 | 0.46 |
10/13 | 1,461 | 1,461 | 1,461 | 1,461 | 0% | 200 | 146億2461万 | -0.75% | 5.2 | 0.46 |
10/12 | 1,468 | 1,468 | 1,461 | 1,461 | -0.48% | 2,500 | 146億2461万 | -0.81% | 5.2 | 0.46 |
10/09 | 1,466 | 1,468 | 1,466 | 1,468 | +0.14% | 500 | 146億9468万 | -0.34% | 5.22 | 0.46 |
10/07 | 1,464 | 1,466 | 1,464 | 1,466 | +0.41% | 200 | 146億7466万 | -0.54% | 5.21 | 0.46 |
10/06 | 1,466 | 1,466 | 1,460 | 1,460 | -1.15% | 1,100 | 146億1460万 | -0.95% | 5.19 | 0.46 |
10/05 | 1,466 | 1,477 | 1,466 | 1,477 | +0.75% | 200 | 147億8477万 | +0.14% | 5.25 | 0.47 |
10/02 | 1,482 | 1,497 | 1,466 | 1,466 | +0.96% | 600 | 146億7466万 | -0.61% | 5.21 | 0.46 |
09/30 | 1,452 | 1,452 | 1,452 | 1,452 | -1.02% | 300 | 145億3452万 | -1.49% | 5.16 | 0.46 |
09/28 | 1,506 | 1,506 | 1,448 | 1,467 | +0.27% | 2,700 | 146億8467万 | -0.47% | 5.22 | 0.46 |
09/25 | 1,445 | 1,468 | 1,445 | 1,463 | +2.31% | 700 | 146億4463万 | -0.68% | 5.2 | 0.46 |
09/24 | 1,424 | 1,440 | 1,422 | 1,430 | -1.52% | 1,000 | 143億1430万 | -2.85% | 5.09 | 0.45 |
09/23 | 1,500 | 1,505 | 1,452 | 1,452 | -1.69% | 900 | 145億3452万 | -1.49% | 5.16 | 0.46 |
09/18 | 1,499 | 1,499 | 1,477 | 1,477 | +0.48% | 700 | 147億8477万 | +0.2% | 5.25 | 0.47 |
09/17 | 1,470 | 1,470 | 1,470 | 1,470 | -0.07% | 100 | 147億1470万 | -0.2% | 5.23 | 0.46 |
09/16 | 1,471 | 1,471 | 1,471 | 1,471 | -0.41% | 100 | 147億2471万 | -0.2% | 5.23 | 0.46 |
09/15 | 1,477 | 1,477 | 1,473 | 1,477 | +0.41% | 500 | 147億8477万 | +0.48% | 5.25 | 0.47 |
09/14 | 1,461 | 1,471 | 1,461 | 1,471 | -1.34% | 600 | 147億2471万 | +0.48% | 5.23 | 0.46 |
09/11 | 1,500 | 1,500 | 1,460 | 1,491 | -0.6% | 300 | 149億2491万 | +2.33% | 5.3 | 0.47 |
09/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 2,100 | 150億1500万 | +3.38% | 5.33 | 0.47 |
09/09 | 1,500 | 1,500 | 1,500 | 1,500 | -0.2% | 100 | 150億1500万 | +3.66% | 5.33 | 0.47 |
09/07 | 1,503 | 1,503 | 1,503 | 1,503 | +2.04% | 500 | 150億4503万 | +4.23% | 5.35 | 0.47 |
09/04 | 1,460 | 1,473 | 1,460 | 1,473 | 0% | 1,000 | 147億4473万 | +2.51% | 5.24 | 0.47 |
09/03 | 1,513 | 1,513 | 1,473 | 1,473 | -0.94% | 1,000 | 147億4473万 | +2.72% | 5.24 | 0.47 |
09/02 | 1,487 | 1,487 | 1,487 | 1,487 | -0.13% | 200 | 148億8487万 | +3.91% | 5.29 | 0.47 |
09/01 | 1,484 | 1,489 | 1,473 | 1,489 | +0.34% | 1,300 | 149億489万 | +4.27% | 5.3 | 0.47 |
08/31 | 1,480 | 1,484 | 1,480 | 1,484 | +1.23% | 800 | 148億5484万 | +4.29% | 5.28 | 0.47 |
08/28 | 1,470 | 1,470 | 1,466 | 1,466 | -1.08% | 200 | 146億7466万 | +3.31% | 5.21 | 0.46 |
08/27 | 1,474 | 1,482 | 1,474 | 1,482 | +0.54% | 800 | 148億3482万 | +4.81% | 5.27 | 0.47 |
08/26 | 1,525 | 1,525 | 1,474 | 1,474 | -0.94% | 1,800 | 147億5474万 | +4.39% | 5.24 | 0.47 |
08/25 | 1,470 | 1,488 | 1,470 | 1,488 | +1.22% | 1,000 | 148億9488万 | +5.46% | 5.29 | 0.47 |
08/24 | 1,487 | 1,487 | 1,450 | 1,470 | +1.38% | 1,400 | 147億1470万 | +4.33% | 5.23 | 0.46 |
08/21 | 1,450 | 1,450 | 1,450 | 1,450 | +0.28% | 600 | 145億1450万 | +3.2% | 5.16 | 0.46 |
08/20 | 1,435 | 1,446 | 1,435 | 1,446 | +0.63% | 200 | 144億7446万 | +3.06% | 5.14 | 0.46 |
08/19 | 1,434 | 1,437 | 1,434 | 1,437 | -0.55% | 400 | 143億8437万 | +2.57% | 5.11 | 0.45 |
08/18 | 1,504 | 1,504 | 1,445 | 1,445 | -1.97% | 2,600 | 144億6445万 | +3.44% | 5.14 | 0.46 |
08/17 | 1,418 | 1,487 | 1,418 | 1,474 | +1.8% | 12,800 | 147億5474万 | +5.89% | 5.24 | 0.47 |
08/14 | 1,460 | 1,475 | 1,447 | 1,448 | -0.82% | 1,500 | 144億9448万 | +4.25% | 5.15 | 0.46 |
08/13 | 1,520 | 1,520 | 1,448 | 1,460 | -2.01% | 3,000 | 146億1460万 | +5.42% | 5.19 | 0.46 |
08/12 | 1,420 | 1,559 | 1,357 | 1,490 | +7.97% | 11,600 | 149億1490万 | +7.97% | 5.3 | 0.47 |
08/11 | 1,330 | 1,380 | 1,330 | 1,380 | +3.76% | 1,100 | 138億1380万 | +0.51% | 4.91 | 0.44 |
08/07 | 1,328 | 1,330 | 1,328 | 1,330 | +3.42% | 400 | 133億1330万 | -2.99% | 4.73 | 0.42 |
07/31 | 1,348 | 1,348 | 1,286 | 1,286 | -4.1% | 800 | 128億7286万 | -6.2% | 4.57 | 0.41 |
07/30 | 1,340 | 1,358 | 1,340 | 1,341 | -3.46% | 700 | 134億2341万 | -2.33% | 4.77 | 0.42 |
07/27 | 1,424 | 1,424 | 1,389 | 1,389 | +0.43% | 1,700 | 139億389万 | +1.09% | 4.94 | 0.44 |
07/22 | 1,381 | 1,385 | 1,381 | 1,383 | +0.14% | 900 | 138億4383万 | +0.8% | 4.92 | 0.44 |
07/21 | 1,370 | 1,381 | 1,370 | 1,381 | -1.36% | 300 | 138億2381万 | +0.73% | 4.91 | 0.44 |
07/20 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | 140億1400万 | +2.19% | 4.98 | 0.44 |
07/17 | 1,430 | 1,430 | 1,400 | 1,400 | -0.5% | 800 | 140億1400万 | +2.56% | 4.98 | 0.44 |
07/16 | 1,407 | 1,407 | 1,407 | 1,407 | +3.23% | 100 | 140億8407万 | +3.46% | 5 | 0.44 |
07/15 | 1,365 | 1,365 | 1,363 | 1,363 | -2.29% | 300 | 136億4363万 | +0.52% | 4.85 | 0.43 |
07/14 | 1,418 | 1,418 | 1,395 | 1,395 | +4.57% | 500 | 139億6395万 | +2.88% | 4.96 | 0.44 |
07/13 | 1,380 | 1,399 | 1,334 | 1,334 | -7.36% | 1,700 | 133億5334万 | -1.55% | 4.74 | 0.42 |
07/10 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 2,600 | 144億1440万 | +6.12% | 5.12 | 0.45 |
07/09 | 1,429 | 1,440 | 1,429 | 1,440 | +1.05% | 1,400 | 144億1440万 | +6.43% | 5.12 | 0.45 |
07/08 | 1,425 | 1,425 | 1,425 | 1,425 | +2.3% | 100 | 142億6425万 | +5.63% | 5.07 | 0.45 |