PER
2020/05/13～2020/10/07
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 |
| 10/07 | 1,550 | 1,579 | 1,536 | 1,562 | +0.64% | 100,800 | 202億3977万 | +4.2% | 12.12 | 1.89 |
| 10/06 | 1,547 | 1,556 | 1,512 | 1,552 | +0.32% | 72,100 | 201億1019万 | +3.95% | 12.05 | 1.88 |
| 10/05 | 1,466 | 1,564 | 1,466 | 1,547 | +5.6% | 99,700 | 200億4540万 | +3.83% | 12.01 | 1.87 |
| 10/02 | 1,500 | 1,533 | 1,460 | 1,465 | -3.24% | 101,700 | 189億8288万 | -1.68% | 11.37 | 1.77 |
| 09/30 | 1,535 | 1,542 | 1,497 | 1,514 | -0.92% | 78,900 | 196億1780万 | +1.41% | 11.75 | 1.83 |
| 09/29 | 1,477 | 1,549 | 1,466 | 1,528 | +3.8% | 99,400 | 197億9921万 | +2.14% | 11.86 | 1.85 |
| 09/28 | 1,441 | 1,494 | 1,435 | 1,472 | +2.15% | 88,100 | 190億7358万 | -1.74% | 11.42 | 1.78 |
| 09/25 | 1,457 | 1,481 | 1,428 | 1,441 | -1.1% | 90,200 | 186億7190万 | -4.19% | 11.18 | 1.74 |
| 09/24 | 1,537 | 1,537 | 1,434 | 1,457 | -5.2% | 164,300 | 188億7922万 | -3.38% | 11.31 | 1.76 |
| 09/23 | 1,470 | 1,565 | 1,457 | 1,537 | +5.78% | 179,500 | 198億9431万 | +1.86% | 11.91 | 1.86 |
| 09/18 | 1,400 | 1,454 | 1,400 | 1,453 | +1.96% | 149,200 | 188億705万 | -3.46% | 11.26 | 1.76 |
| 09/17 | 1,420 | 1,431 | 1,375 | 1,425 | +0.78% | 134,500 | 184億4463万 | -5.32% | 11.05 | 1.72 |
| 09/16 | 1,403 | 1,456 | 1,403 | 1,414 | -0.21% | 129,500 | 183億225万 | -6.11% | 10.96 | 1.71 |
| 09/15 | 1,412 | 1,434 | 1,382 | 1,417 | +0.5% | 139,700 | 183億4108万 | -6.1% | 10.98 | 1.71 |
| 09/14 | 1,416 | 1,444 | 1,372 | 1,410 | -2.08% | 201,300 | 182億5047万 | -7.36% | 10.93 | 1.7 |
| 09/11 | 1,466 | 1,485 | 1,414 | 1,440 | -3.61% | 238,800 | 186億3878万 | -6.13% | 11.16 | 1.74 |
| 09/10 | 1,512 | 1,529 | 1,473 | 1,494 | -1.65% | 106,700 | 193億3773万 | -3.49% | 11.58 | 1.8 |
| 09/09 | 1,525 | 1,543 | 1,491 | 1,519 | -2.13% | 104,700 | 196億6132万 | -2.44% | 11.77 | 1.83 |
| 09/08 | 1,571 | 1,600 | 1,482 | 1,552 | -1.08% | 174,200 | 200億8846万 | -0.7% | 12.03 | 1.87 |
| 09/07 | 1,656 | 1,678 | 1,565 | 1,569 | -6.77% | 193,100 | 203億850万 | +0.06% | 12.16 | 1.9 |
| 09/04 | 1,600 | 1,698 | 1,591 | 1,683 | +2.62% | 228,400 | 217億8407万 | +7.68% | 13.05 | 2.03 |
| 09/03 | 1,501 | 1,682 | 1,479 | 1,640 | +13.81% | 588,100 | 212億2750万 | +5.67% | 12.71 | 1.98 |
| 09/02 | 1,478 | 1,488 | 1,441 | 1,441 | -2.5% | 92,600 | 186億5172万 | -6.37% | 11.17 | 1.74 |
| 09/01 | 1,468 | 1,507 | 1,443 | 1,478 | +1.72% | 90,100 | 191億3064万 | -3.84% | 11.46 | 1.79 |
| 08/31 | 1,450 | 1,469 | 1,430 | 1,453 | +1.82% | 105,900 | 188億705万 | -5.28% | 11.26 | 1.76 |
| 08/28 | 1,505 | 1,505 | 1,406 | 1,427 | -3.84% | 126,000 | 184億7051万 | -6.67% | 11.06 | 1.72 |
| 08/27 | 1,532 | 1,573 | 1,466 | 1,484 | -4.2% | 156,900 | 192億830万 | -2.69% | 11.5 | 1.79 |
| 08/26 | 1,520 | 1,555 | 1,509 | 1,549 | +0.65% | 61,200 | 200億4963万 | +2.31% | 12.01 | 1.87 |
| 08/25 | 1,599 | 1,604 | 1,534 | 1,539 | -2.29% | 66,300 | 199億2020万 | +2.94% | 11.93 | 1.86 |
| 08/24 | 1,625 | 1,625 | 1,504 | 1,575 | -1.13% | 117,200 | 203億8617万 | +6.64% | 12.21 | 1.9 |
| 08/21 | 1,620 | 1,672 | 1,576 | 1,593 | -0.99% | 256,000 | 206億1915万 | +9.48% | 12.35 | 1.92 |
| 08/20 | 1,540 | 1,623 | 1,526 | 1,609 | +4.35% | 207,100 | 208億2625万 | +12.36% | 12.47 | 1.94 |
| 08/19 | 1,500 | 1,553 | 1,455 | 1,542 | +4.76% | 244,400 | 199億5903万 | +9.52% | 11.95 | 1.86 |
| 08/18 | 1,468 | 1,489 | 1,432 | 1,472 | +1.03% | 131,400 | 190億5297万 | +6.2% | 11.41 | 1.78 |
| 08/17 | 1,429 | 1,479 | 1,413 | 1,457 | +1.67% | 170,200 | 188億5882万 | +6.51% | 11.29 | 1.76 |
| 08/14 | 1,436 | 1,460 | 1,422 | 1,433 | -1.1% | 174,600 | 185億4817万 | +5.99% | 11.11 | 1.73 |
| 08/13 | 1,482 | 1,498 | 1,421 | 1,449 | -3.4% | 281,200 | 187億5527万 | +8.38% | 11.23 | 1.75 |
| 08/12 | 1,600 | 1,604 | 1,352 | 1,500 | -13.49% | 1,005,800 | 194億1540万 | +13.64% | 11.63 | 1.81 |
| 08/11 | 1,769 | 1,850 | 1,704 | 1,734 | +0.29% | 220,100 | 224億4420万 | +33.38% | 13.44 | 2.09 |
| 08/07 | 1,800 | 1,848 | 1,655 | 1,729 | -2.92% | 181,600 | 223億7948万 | +36.46% | 13.4 | 2.09 |
| 08/06 | 1,723 | 1,827 | 1,723 | 1,781 | +3.37% | 128,200 | 230億5255万 | +43.98% | 13.81 | 2.15 |
| 08/05 | 1,636 | 1,753 | 1,622 | 1,723 | +3.3% | 117,900 | 223億182万 | +42.87% | 13.36 | 2.08 |
| 08/04 | 1,627 | 1,695 | 1,605 | 1,668 | +0.48% | 85,500 | 215億8992万 | +41.72% | 12.93 | 2.01 |
| 08/03 | 1,547 | 1,676 | 1,507 | 1,660 | +14.72% | 259,000 | 214億8637万 | +44.22% | 12.87 | 2.01 |
| 07/31 | 1,421 | 1,551 | 1,392 | 1,447 | +2.05% | 172,200 | 187億2938万 | +28.62% | 11.22 | 1.75 |
| 07/30 | 1,315 | 1,425 | 1,315 | 1,418 | +8.91% | 80,100 | 183億5402万 | +27.86% | 10.99 | 1.71 |
| 07/29 | 1,391 | 1,400 | 1,302 | 1,302 | -6.8% | 85,700 | 168億5256万 | +19.12% | 10.09 | 1.57 |
| 07/28 | 1,400 | 1,453 | 1,364 | 1,397 | -0.57% | 59,000 | 180億8220万 | +28.99% | 10.83 | 1.69 |
| 07/27 | 1,314 | 1,433 | 1,300 | 1,405 | +5.56% | 79,200 | 181億8575万 | +31.43% | 10.89 | 1.7 |
| 07/22 | 1,323 | 1,345 | 1,301 | 1,331 | +0.3% | 86,400 | 172億2793万 | +26.28% | 10.32 | 1.61 |
| 07/21 | 1,199 | 1,337 | 1,182 | 1,327 | +10.68% | 198,100 | 171億7615万 | +27.47% | 10.29 | 1.6 |
| 07/20 | 1,100 | 1,200 | 1,100 | 1,199 | +9.9% | 46,700 | 155億1937万 | +16.63% | 9.29 | 1.45 |
| 07/17 | 1,071 | 1,093 | 1,055 | 1,091 | +1.87% | 37,600 | 141億2146万 | +7.07% | 8.46 | 1.32 |
| 07/16 | 1,048 | 1,081 | 1,040 | 1,071 | +2.29% | 19,100 | 138億6259万 | +5.31% | 8.3 | 1.29 |
| 07/15 | 1,018 | 1,047 | 1,010 | 1,047 | +2.85% | 19,900 | 135億5194万 | +2.95% | 8.12 | 1.26 |
| 07/14 | 1,000 | 1,018 | 994 | 1,018 | +1.8% | 6,700 | 131億7658万 | -0.1% | 7.89 | 1.23 |
| 07/13 | 998 | 1,007 | 990 | 1,000 | +0.5% | 5,300 | 129億4360万 | -2.15% | 7.75 | 1.21 |
| 07/10 | 1,010 | 1,010 | 981 | 995 | -2.36% | 9,900 | 128億7888万 | -3.12% | 7.71 | 1.2 |
| 07/09 | 1,048 | 1,048 | 1,017 | 1,019 | -2.77% | 6,000 | 131億8952万 | -1.16% | 7.9 | 1.23 |
| 07/08 | 1,055 | 1,061 | 1,048 | 1,048 | -0.76% | 3,100 | 135億6489万 | +1.35% | 8.12 | 1.27 |
| 07/07 | 1,030 | 1,056 | 1,020 | 1,056 | +1.73% | 11,900 | 136億6844万 | +1.83% | 8.19 | 1.28 |
| 07/06 | 978 | 1,063 | 978 | 1,038 | +5.38% | 19,100 | 134億3545万 | -0.19% | 8.05 | 1.25 |
| 07/03 | 935 | 990 | 935 | 985 | +6.14% | 20,900 | 127億4944万 | -5.56% | 7.64 | 1.19 |
| 07/02 | 980 | 980 | 922 | 928 | -5.31% | 23,400 | 120億1166万 | -11.37% | 7.19 | 1.12 |
| 07/01 | 993 | 999 | 970 | 980 | -1.41% | 11,100 | 126億8472万 | -7.11% | 7.6 | 1.18 |
| 06/30 | 991 | 1,009 | 982 | 994 | 0% | 11,300 | 128億6593万 | -6.23% | 7.7 | 1.2 |
| 06/29 | 1,000 | 1,001 | 960 | 994 | -2.36% | 14,200 | 128億6593万 | -6.67% | 7.7 | 1.2 |
| 06/26 | 1,015 | 1,023 | 990 | 1,018 | -0.39% | 17,000 | 131億7658万 | -4.86% | 7.89 | 1.23 |
| 06/25 | 1,037 | 1,037 | 1,020 | 1,022 | -1.73% | 10,100 | 132億2835万 | -4.84% | 7.92 | 1.23 |
| 06/24 | 1,040 | 1,040 | 1,030 | 1,040 | +1.76% | 7,400 | 134億6134万 | -3.61% | 8.06 | 1.26 |
| 06/23 | 1,044 | 1,046 | 1,006 | 1,022 | -2.57% | 18,200 | 132億2835万 | -5.55% | 7.92 | 1.23 |
| 06/22 | 1,052 | 1,057 | 1,028 | 1,049 | +0.48% | 11,000 | 135億7783万 | -3.41% | 8.13 | 1.27 |
| 06/19 | 1,052 | 1,097 | 1,024 | 1,044 | +1.26% | 33,700 | 135億1311万 | -4.22% | 8.09 | 1.26 |
| 06/18 | 1,006 | 1,040 | 991 | 1,031 | +2.49% | 20,500 | 133億4485万 | -5.76% | 7.99 | 1.25 |
| 06/17 | 1,002 | 1,010 | 990 | 1,006 | +0.5% | 5,300 | 130億2126万 | -8.13% | 7.8 | 1.22 |
| 06/16 | 1,037 | 1,040 | 1,001 | 1,001 | +2.04% | 9,800 | 129億5654万 | -8.83% | 7.76 | 1.21 |
| 06/15 | 1,034 | 1,043 | 981 | 981 | -5.13% | 20,900 | 126億9767万 | -10.98% | 7.6 | 1.19 |
| 06/12 | 1,001 | 1,051 | 1,001 | 1,034 | -4.35% | 30,400 | 133億8368万 | -6.34% | 8.01 | 1.25 |
| 06/11 | 1,082 | 1,091 | 1,072 | 1,081 | -0.83% | 15,800 | 139億9203万 | -1.91% | 8.38 | 1.31 |
| 06/10 | 1,078 | 1,100 | 1,075 | 1,090 | -0.91% | 8,600 | 141億852万 | -0.55% | 8.45 | 1.32 |
| 06/09 | 1,111 | 1,121 | 1,094 | 1,100 | -0.9% | 7,800 | 142億3796万 | +0.92% | 8.53 | 1.33 |
| 06/08 | 1,095 | 1,110 | 1,091 | 1,110 | +1.19% | 15,300 | 143億6739万 | +2.49% | 8.6 | 1.34 |
| 06/05 | 1,096 | 1,103 | 1,081 | 1,097 | -0.99% | 9,800 | 141億9912万 | +2.43% | 8.5 | 1.33 |
| 06/04 | 1,146 | 1,146 | 1,099 | 1,108 | -1.16% | 15,400 | 143億4150万 | +4.73% | 8.59 | 1.34 |
| 06/03 | 1,124 | 1,133 | 1,111 | 1,121 | +0.27% | 11,900 | 145億977万 | +7.27% | 8.69 | 1.35 |
| 06/02 | 1,100 | 1,139 | 1,092 | 1,118 | +0.54% | 24,700 | 144億7094万 | +8.44% | 8.67 | 1.35 |
| 06/01 | 1,105 | 1,123 | 1,092 | 1,112 | +1.09% | 9,400 | 143億9328万 | +9.45% | 8.62 | 1.34 |
| 05/29 | 1,100 | 1,115 | 1,099 | 1,100 | -0.99% | 5,700 | 142億3796万 | +9.67% | 8.53 | 1.33 |
| 05/28 | 1,113 | 1,119 | 1,097 | 1,111 | -0.18% | 9,600 | 143億8033万 | +12.11% | 8.61 | 1.34 |
| 05/27 | 1,115 | 1,116 | 1,058 | 1,113 | +0.09% | 19,400 | 144億622万 | +13.69% | 8.63 | 1.34 |
| 05/26 | 1,124 | 1,135 | 1,104 | 1,112 | -1.33% | 20,300 | 143億9328万 | +15.11% | 8.62 | 1.34 |
| 05/25 | 1,124 | 1,143 | 1,115 | 1,127 | +0.27% | 19,400 | 145億8743万 | +18.13% | 8.74 | 1.36 |
| 05/22 | 1,124 | 1,135 | 1,118 | 1,124 | -0.88% | 7,200 | 145億4860万 | +19.45% | 8.71 | 1.36 |
| 05/21 | 1,139 | 1,139 | 1,116 | 1,134 | -0.09% | 5,800 | 146億7804万 | +22.33% | 8.79 | 1.37 |
| 05/20 | 1,115 | 1,147 | 1,115 | 1,135 | +1.79% | 12,200 | 146億9098万 | +24.18% | 8.8 | 1.37 |
| 05/19 | 1,167 | 1,167 | 1,105 | 1,115 | -2.19% | 24,800 | 144億3211万 | +23.89% | 8.64 | 1.35 |
| 05/18 | 1,151 | 1,174 | 1,099 | 1,140 | -1.81% | 37,400 | 147億5570万 | +28.52% | 8.84 | 1.38 |
| 05/15 | 1,070 | 1,180 | 1,070 | 1,161 | +11.63% | 59,900 | 150億2751万 | +32.84% | 9 | 1.4 |
| 05/14 | 1,097 | 1,097 | 1,040 | 1,040 | -5.02% | 25,400 | 134億6134万 | +21.21% | 8.06 | 1.26 |
| 05/13 | 1,099 | 1,100 | 1,074 | 1,095 | +0.92% | 22,900 | 141億7324万 | +29.59% | 8.49 | 1.32 |
