PER
2020/05/29～2020/10/26
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 |
| 10/26 | 1,875 | 1,875 | 1,818 | 1,841 | +2.56% | 4,800 | 65億7237万 | +12.67% | 16.59 | 2.4 |
| 10/23 | 1,825 | 1,835 | 1,751 | 1,795 | -3.75% | 20,100 | 64億815万 | +10.73% | 16.18 | 2.34 |
| 10/22 | 2,074 | 2,075 | 1,834 | 1,865 | +11.34% | 93,100 | 66億5805万 | +16.05% | 16.81 | 2.43 |
| 10/21 | 1,651 | 1,700 | 1,651 | 1,675 | +1.95% | 3,000 | 59億7975万 | +5.28% | 15.1 | 2.18 |
| 10/20 | 1,688 | 1,688 | 1,643 | 1,643 | -2.78% | 1,100 | 58億6551万 | +3.72% | 14.81 | 2.14 |
| 10/19 | 1,658 | 1,729 | 1,600 | 1,690 | +0.78% | 2,300 | 60億3330万 | +7.1% | 15.23 | 2.2 |
| 10/16 | 1,691 | 1,695 | 1,677 | 1,677 | -1.53% | 2,300 | 59億8689万 | +6.82% | 15.11 | 2.18 |
| 10/15 | 1,710 | 1,729 | 1,680 | 1,703 | -0.41% | 3,000 | 60億7971万 | +8.89% | 15.35 | 2.22 |
| 10/14 | 1,683 | 1,710 | 1,680 | 1,710 | +3.26% | 1,900 | 61億470万 | +9.9% | 15.41 | 2.23 |
| 10/13 | 1,640 | 1,689 | 1,640 | 1,656 | +1.35% | 5,400 | 59億1192万 | +7.05% | 14.93 | 2.16 |
| 10/12 | 1,678 | 1,678 | 1,623 | 1,634 | +2.06% | 3,100 | 58億3338万 | +6.17% | 14.73 | 2.13 |
| 10/09 | 1,625 | 1,625 | 1,598 | 1,601 | -1.66% | 1,900 | 57億1557万 | +4.37% | 14.43 | 2.09 |
| 10/08 | 1,606 | 1,630 | 1,606 | 1,628 | +1.43% | 2,800 | 58億1196万 | +6.54% | 14.67 | 2.12 |
| 10/07 | 1,618 | 1,618 | 1,590 | 1,605 | +1.58% | 3,100 | 57億2985万 | +5.45% | 14.47 | 2.09 |
| 10/06 | 1,600 | 1,601 | 1,580 | 1,580 | +0.57% | 1,100 | 56億4060万 | +4.43% | 14.24 | 2.06 |
| 10/05 | 1,558 | 1,629 | 1,558 | 1,571 | +2.68% | 2,000 | 56億847万 | +4.11% | 14.16 | 2.05 |
| 10/02 | 1,589 | 1,590 | 1,526 | 1,530 | -1.92% | 4,600 | 54億6210万 | +1.53% | 13.79 | 1.99 |
| 09/30 | 1,549 | 1,596 | 1,548 | 1,560 | +0.71% | 1,800 | 55億6920万 | +3.65% | 14.06 | 2.03 |
| 09/29 | 1,600 | 1,600 | 1,538 | 1,549 | -1.53% | 3,300 | 55億2993万 | +3.2% | 13.96 | 2.02 |
| 09/28 | 1,602 | 1,602 | 1,568 | 1,573 | +0.7% | 1,600 | 56億1561万 | +5.01% | 14.18 | 2.05 |
| 09/25 | 1,537 | 1,562 | 1,529 | 1,562 | +1.63% | 1,700 | 55億7634万 | +4.69% | 14.08 | 2.03 |
| 09/24 | 1,601 | 1,601 | 1,537 | 1,537 | -0.32% | 4,200 | 54億8709万 | +3.29% | 13.85 | 2 |
| 09/23 | 1,647 | 1,647 | 1,524 | 1,542 | -4.7% | 2,500 | 55億494万 | +3.91% | 13.9 | 2.01 |
| 09/18 | 1,526 | 1,649 | 1,526 | 1,618 | +7.79% | 4,000 | 57億7626万 | +9.32% | 14.58 | 2.11 |
| 09/17 | 1,500 | 1,520 | 1,491 | 1,501 | -0.6% | 2,200 | 53億5857万 | +2.04% | 13.53 | 1.95 |
| 09/16 | 1,480 | 1,510 | 1,480 | 1,510 | +3.21% | 1,900 | 53億9070万 | +2.86% | 13.61 | 1.97 |
| 09/15 | 1,453 | 1,471 | 1,453 | 1,463 | +0.69% | 500 | 52億2291万 | 0% | 13.19 | 1.91 |
| 09/14 | 1,491 | 1,496 | 1,450 | 1,453 | -3.58% | 2,300 | 51億8721万 | -0.48% | 13.1 | 1.89 |
| 09/11 | 1,480 | 1,507 | 1,480 | 1,507 | +1.21% | 400 | 53億7999万 | +3.79% | 13.58 | 1.96 |
| 09/10 | 1,500 | 1,532 | 1,489 | 1,489 | -0.67% | 4,600 | 53億1573万 | +3.12% | 13.42 | 1.94 |
| 09/09 | 1,513 | 1,513 | 1,473 | 1,499 | -1.12% | 700 | 53億5143万 | +4.46% | 13.51 | 1.95 |
| 09/08 | 1,500 | 1,516 | 1,492 | 1,516 | +1.07% | 1,200 | 54億1212万 | +6.24% | 13.66 | 1.97 |
| 09/07 | 1,509 | 1,522 | 1,476 | 1,500 | +0.74% | 1,000 | 53億5500万 | +5.78% | 13.52 | 1.95 |
| 09/04 | 1,439 | 1,508 | 1,392 | 1,489 | +2.06% | 8,700 | 53億1573万 | +5.75% | 13.42 | 1.94 |
| 09/03 | 1,500 | 1,500 | 1,458 | 1,459 | -2.73% | 800 | 52億863万 | +4.29% | 13.15 | 1.9 |
| 09/02 | 1,462 | 1,500 | 1,460 | 1,500 | +3.31% | 3,000 | 53億5500万 | +7.84% | 13.52 | 1.95 |
| 09/01 | 1,483 | 1,483 | 1,431 | 1,452 | -2.09% | 1,500 | 51億8364万 | +5.07% | 13.09 | 1.89 |
| 08/31 | 1,492 | 1,492 | 1,449 | 1,483 | +6.69% | 1,400 | 52億9431万 | +7.85% | 13.37 | 1.93 |
| 08/28 | 1,483 | 1,501 | 1,369 | 1,390 | -6.27% | 8,100 | 49億6230万 | +1.61% | 12.53 | 1.81 |
| 08/27 | 1,541 | 1,549 | 1,482 | 1,483 | -2.11% | 2,500 | 52億9431万 | +8.72% | 13.37 | 1.93 |
| 08/26 | 1,472 | 1,517 | 1,472 | 1,515 | +3.55% | 4,200 | 54億855万 | +11.64% | 13.65 | 1.97 |
| 08/25 | 1,470 | 1,470 | 1,450 | 1,463 | -0.54% | 2,300 | 52億2291万 | +8.45% | 13.19 | 1.91 |
| 08/24 | 1,475 | 1,475 | 1,445 | 1,471 | -0.27% | 500 | 52億5147万 | +9.61% | 13.26 | 1.92 |
| 08/21 | 1,440 | 1,482 | 1,427 | 1,475 | +3.87% | 2,800 | 52億6575万 | +10.57% | 13.29 | 1.92 |
| 08/20 | 1,424 | 1,430 | 1,420 | 1,420 | -2.34% | 1,200 | 50億6940万 | +6.93% | 12.8 | 1.85 |
| 08/19 | 1,470 | 1,470 | 1,433 | 1,454 | +0.76% | 900 | 51億9078万 | +10.15% | 13.11 | 1.89 |
| 08/18 | 1,450 | 1,487 | 1,416 | 1,443 | -0.48% | 2,800 | 51億5151万 | +10.15% | 13.01 | 1.88 |
| 08/17 | 1,394 | 1,452 | 1,394 | 1,450 | +4.02% | 9,200 | 51億7650万 | +11.62% | 13.07 | 1.89 |
| 08/14 | 1,421 | 1,421 | 1,390 | 1,394 | -1.83% | 1,800 | 49億7658万 | +8.15% | 12.56 | 1.82 |
| 08/13 | 1,366 | 1,420 | 1,358 | 1,420 | +1.72% | 3,000 | 50億6940万 | +10.94% | 12.8 | 1.85 |
| 08/12 | 1,390 | 1,447 | 1,357 | 1,396 | +0.43% | 7,900 | 49億8372万 | +10.01% | 12.58 | 1.82 |
| 08/11 | 1,376 | 1,406 | 1,369 | 1,390 | +11.83% | 8,000 | 49億6230万 | +10.41% | 12.53 | 1.81 |
| 08/07 | 1,273 | 1,295 | 1,233 | 1,243 | -4.6% | 6,000 | 44億3751万 | -0.48% | 11.2 | 1.62 |
| 08/06 | 1,257 | 1,328 | 1,257 | 1,303 | +2.44% | 6,400 | 46億5171万 | +4.57% | 11.74 | 1.7 |
| 08/05 | 1,294 | 1,294 | 1,271 | 1,272 | -1.7% | 2,100 | 45億4104万 | +2.66% | 11.46 | 1.66 |
| 08/04 | 1,300 | 1,300 | 1,277 | 1,294 | -0.38% | 2,500 | 46億1958万 | +4.86% | 11.66 | 1.69 |
| 08/03 | 1,248 | 1,299 | 1,248 | 1,299 | +4.76% | 2,600 | 46億3743万 | +5.61% | 11.71 | 1.69 |
| 07/31 | 1,238 | 1,250 | 1,226 | 1,240 | -1.82% | 5,000 | 44億2680万 | +1.14% | 11.18 | 1.62 |
| 07/30 | 1,250 | 1,270 | 1,250 | 1,263 | 0% | 2,900 | 45億891万 | +3.02% | 11.38 | 1.64 |
| 07/29 | 1,276 | 1,276 | 1,234 | 1,263 | -1.56% | 3,400 | 45億891万 | +3.1% | 11.38 | 1.64 |
| 07/28 | 1,291 | 1,292 | 1,262 | 1,283 | +1.02% | 1,000 | 45億8031万 | +4.99% | 11.56 | 1.67 |
| 07/27 | 1,310 | 1,310 | 1,230 | 1,270 | -2.68% | 6,600 | 45億3390万 | +4.35% | 11.45 | 1.65 |
| 07/21 | 1,323 | 1,325 | 1,301 | 1,305 | +0.38% | 2,000 | 46億5885万 | +7.67% | 11.76 | 1.7 |
| 07/20 | 1,300 | 1,300 | 1,294 | 1,300 | +0.46% | 2,500 | 46億4100万 | +7.88% | 11.72 | 1.69 |
| 07/17 | 1,316 | 1,316 | 1,294 | 1,294 | -2.63% | 600 | 46億1958万 | +8.1% | 11.66 | 1.69 |
| 07/16 | 1,331 | 1,399 | 1,300 | 1,329 | +3.1% | 6,400 | 47億4453万 | +11.77% | 11.98 | 1.73 |
| 07/15 | 1,258 | 1,289 | 1,258 | 1,289 | +2.46% | 2,200 | 46億173万 | +9.14% | 11.62 | 1.68 |
| 07/14 | 1,278 | 1,319 | 1,240 | 1,258 | -5.98% | 10,000 | 44億9106万 | +6.97% | 11.34 | 1.64 |
| 07/13 | 1,299 | 1,450 | 1,282 | 1,338 | +9.94% | 32,700 | 47億7666万 | +14.07% | 12.06 | 1.74 |
| 07/10 | 1,197 | 1,241 | 1,167 | 1,217 | +2.53% | 6,000 | 43億4469万 | +4.28% | 10.97 | 1.59 |
| 07/09 | 1,194 | 1,200 | 1,175 | 1,187 | +0.34% | 2,700 | 42億3759万 | +1.98% | 10.7 | 1.55 |
| 07/08 | 1,183 | 1,183 | 1,183 | 1,183 | 0% | 2,200 | 42億2331万 | +1.72% | 10.66 | 1.54 |
| 07/07 | 1,174 | 1,183 | 1,174 | 1,183 | +0.77% | 3,300 | 42億2331万 | +1.81% | 10.66 | 1.54 |
| 07/06 | 1,172 | 1,186 | 1,151 | 1,174 | +2.8% | 3,700 | 41億9118万 | +0.95% | 10.58 | 1.53 |
| 07/03 | 1,150 | 1,173 | 1,142 | 1,142 | -0.52% | 5,100 | 40億7694万 | -1.81% | 10.29 | 1.49 |
| 07/02 | 1,150 | 1,151 | 1,140 | 1,148 | +0.35% | 4,000 | 40億9836万 | -1.37% | 10.35 | 1.5 |
| 07/01 | 1,167 | 1,176 | 1,144 | 1,144 | -1.38% | 1,400 | 40億8408万 | -1.72% | 10.31 | 1.49 |
| 06/30 | 1,136 | 1,166 | 1,110 | 1,160 | +2.65% | 4,000 | 41億4120万 | -0.43% | 10.46 | 1.51 |
| 06/29 | 1,141 | 1,149 | 1,100 | 1,130 | -2.67% | 5,000 | 40億3410万 | -2.92% | 10.18 | 1.47 |
| 06/26 | 1,184 | 1,184 | 1,150 | 1,161 | -2.03% | 2,200 | 41億4477万 | -0.34% | 10.46 | 1.51 |
| 06/25 | 1,208 | 1,208 | 1,185 | 1,185 | -0.92% | 800 | 42億3045万 | +2.07% | 10.68 | 1.54 |
| 06/24 | 1,247 | 1,247 | 1,196 | 1,196 | -4.09% | 2,800 | 42億6972万 | +3.46% | 10.78 | 1.56 |
| 06/23 | 1,252 | 1,326 | 1,200 | 1,247 | 0% | 4,200 | 44億5179万 | +8.34% | 11.24 | 1.62 |
| 06/22 | 1,209 | 1,347 | 1,203 | 1,247 | +5.77% | 17,600 | 44億5179万 | +9.1% | 11.24 | 1.62 |
| 06/19 | 1,154 | 1,179 | 1,154 | 1,179 | +2.17% | 1,300 | 42億903万 | +3.88% | 10.63 | 1.54 |
| 06/18 | 1,147 | 1,154 | 1,147 | 1,154 | +0.35% | 200 | 41億1978万 | +2.3% | 10.4 | 1.5 |
| 06/17 | 1,126 | 1,150 | 1,110 | 1,150 | +0.7% | 1,600 | 41億550万 | +2.4% | 10.37 | 1.5 |
| 06/16 | 1,108 | 1,154 | 1,107 | 1,142 | +5.74% | 1,200 | 40億7694万 | +1.96% | 10.29 | 1.49 |
| 06/15 | 1,109 | 1,159 | 1,080 | 1,080 | -2.61% | 4,700 | 38億5560万 | -3.49% | 9.73 | 1.41 |
| 06/12 | 1,081 | 1,119 | 1,081 | 1,109 | -1.6% | 5,600 | 39億5913万 | -0.89% | 10 | 1.44 |
| 06/11 | 1,170 | 1,200 | 1,127 | 1,127 | -3.68% | 11,200 | 40億2339万 | +0.81% | 10.16 | 1.47 |
| 06/10 | 1,174 | 1,174 | 1,170 | 1,170 | -0.34% | 3,100 | 41億7690万 | +4.93% | 10.55 | 1.52 |
| 06/09 | 1,174 | 1,189 | 1,173 | 1,174 | -0.51% | 2,700 | 41億9118万 | +5.2% | 10.58 | 1.53 |
| 06/08 | 1,151 | 1,192 | 1,151 | 1,180 | +2.52% | 3,800 | 42億1260万 | +5.73% | 10.64 | 1.54 |
| 06/05 | 1,142 | 1,151 | 1,100 | 1,151 | +0.09% | 3,400 | 41億907万 | +3.51% | 10.37 | 1.5 |
| 06/04 | 1,170 | 1,170 | 1,135 | 1,150 | -1.37% | 5,000 | 41億550万 | +3.79% | 10.37 | 1.5 |
| 06/03 | 1,198 | 1,198 | 1,166 | 1,166 | -2.67% | 3,900 | 41億6262万 | +5.81% | 10.51 | 1.52 |
| 06/02 | 1,178 | 1,203 | 1,175 | 1,198 | +1.96% | 5,700 | 42億7686万 | +9.41% | 10.8 | 1.56 |
| 06/01 | 1,153 | 1,199 | 1,153 | 1,175 | +0.86% | 3,100 | 41億9475万 | +8.1% | 10.59 | 1.53 |
| 05/29 | 1,135 | 1,171 | 1,135 | 1,165 | +1.3% | 6,100 | 41億5905万 | +7.77% | 10.5 | 1.52 |
