PER
2020/08/05～2020/12/30
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 |
| 12/30 | 604 | 633 | 594 | 630 | +5% | 245,500 | 55億9087万 | +2.61% | 17.61 | 3.64 |
| 12/29 | 600 | 610 | 591 | 600 | -0.99% | 331,800 | 53億2464万 | -2.44% | 16.77 | 3.47 |
| 12/28 | 610 | 652 | 600 | 606 | +1% | 1,030,000 | 53億7788万 | -1.78% | 16.94 | 3.5 |
| 12/25 | 610 | 636 | 595 | 600 | -4.76% | 508,100 | 53億2464万 | -3.07% | 16.77 | 3.47 |
| 12/24 | 579 | 679 | 576 | 630 | +7.69% | 2,453,500 | 55億9087万 | +1.61% | 17.61 | 3.64 |
| 12/23 | 570 | 585 | 565 | 585 | +4.46% | 86,400 | 51億9152万 | -5.8% | 16.35 | 3.38 |
| 12/22 | 596 | 596 | 555 | 560 | -4.76% | 146,100 | 49億6966万 | -10.11% | 15.65 | 3.23 |
| 12/21 | 616 | 620 | 588 | 588 | -5.16% | 153,300 | 52億1814万 | -6.37% | 16.43 | 3.4 |
| 12/18 | 617 | 714 | 608 | 620 | +0.98% | 668,300 | 55億212万 | -1.9% | 17.33 | 3.58 |
| 12/17 | 614 | 623 | 605 | 614 | +1.15% | 53,700 | 54億4888万 | -3.46% | 17.16 | 3.55 |
| 12/16 | 599 | 615 | 599 | 607 | +1.34% | 57,000 | 53億8676万 | -5.01% | 16.97 | 3.51 |
| 12/15 | 606 | 612 | 594 | 599 | -1.16% | 58,900 | 53億1576万 | -6.84% | 16.74 | 3.46 |
| 12/14 | 600 | 615 | 590 | 606 | +1% | 69,300 | 53億7788万 | -6.48% | 16.94 | 3.5 |
| 12/11 | 590 | 602 | 590 | 600 | +0.67% | 56,400 | 53億2464万 | -7.98% | 16.77 | 3.47 |
| 12/10 | 601 | 605 | 593 | 596 | -2.3% | 60,100 | 52億8914万 | -9.15% | 16.66 | 3.44 |
| 12/09 | 613 | 613 | 601 | 610 | -0.33% | 66,400 | 54億1338万 | -7.58% | 17.05 | 3.52 |
| 12/08 | 600 | 615 | 586 | 612 | +1.16% | 80,300 | 54億3113万 | -7.69% | 17.11 | 3.53 |
| 12/07 | 630 | 630 | 600 | 605 | -4.57% | 138,900 | 53億6901万 | -9.16% | 16.91 | 3.49 |
| 12/04 | 641 | 650 | 620 | 634 | -1.25% | 177,000 | 56億2636万 | -5.23% | 17.72 | 3.66 |
| 12/03 | 655 | 655 | 631 | 642 | -1.38% | 119,300 | 56億9736万 | -4.46% | 17.94 | 3.71 |
| 12/02 | 646 | 653 | 637 | 651 | +0.77% | 77,700 | 57億7723万 | -3.41% | 18.2 | 3.76 |
| 12/01 | 641 | 650 | 631 | 646 | +2.05% | 79,100 | 57億3286万 | -4.44% | 18.06 | 3.73 |
| 11/30 | 650 | 650 | 631 | 633 | -2.62% | 60,600 | 56億1749万 | -6.64% | 17.69 | 3.66 |
| 11/27 | 635 | 652 | 633 | 650 | +1.88% | 68,500 | 57億6836万 | -4.55% | 18.17 | 3.75 |
| 11/26 | 633 | 645 | 633 | 638 | +0.47% | 48,300 | 56億6186万 | -6.86% | 17.83 | 3.68 |
| 11/25 | 650 | 650 | 630 | 635 | -1.85% | 108,000 | 56億3524万 | -7.97% | 17.75 | 3.67 |
| 11/24 | 659 | 660 | 642 | 647 | -1.67% | 68,300 | 57億4173万 | -6.77% | 18.08 | 3.74 |
| 11/20 | 639 | 659 | 634 | 658 | +2.49% | 87,800 | 58億3935万 | -5.73% | 18.39 | 3.8 |
| 11/19 | 638 | 652 | 627 | 642 | -0.47% | 99,500 | 56億9736万 | -8.94% | 17.94 | 3.71 |
| 11/18 | 639 | 661 | 638 | 645 | +0.47% | 85,600 | 57億2398万 | -9.54% | 18.03 | 3.73 |
| 11/17 | 676 | 676 | 640 | 642 | -5.73% | 189,800 | 56億9736万 | -10.83% | 17.94 | 3.71 |
| 11/16 | 696 | 696 | 680 | 681 | -2.16% | 87,100 | 60億4346万 | -6.33% | 19.03 | 3.93 |
| 11/13 | 691 | 701 | 684 | 696 | -1.14% | 78,900 | 61億7658万 | -5.05% | 19.45 | 4.02 |
| 11/12 | 700 | 717 | 697 | 704 | -0.14% | 76,000 | 62億4757万 | -4.99% | 19.68 | 4.07 |
| 11/11 | 689 | 705 | 677 | 705 | +2.17% | 68,500 | 62億5645万 | -5.62% | 19.7 | 4.07 |
| 11/10 | 724 | 724 | 689 | 690 | -5.09% | 123,400 | 61億2333万 | -8.24% | 19.29 | 3.98 |
| 11/09 | 712 | 729 | 712 | 727 | +2.25% | 91,200 | 64億5168万 | -4.09% | 20.32 | 4.2 |
| 11/06 | 703 | 719 | 695 | 711 | +2.01% | 83,000 | 63億969万 | -6.2% | 19.87 | 4.11 |
| 11/05 | 714 | 714 | 690 | 697 | -1.55% | 91,500 | 61億8545万 | -8.05% | 19.48 | 4.03 |
| 11/04 | 682 | 708 | 681 | 708 | +5.04% | 77,600 | 62億8307万 | -6.84% | 19.79 | 4.09 |
| 11/02 | 676 | 690 | 668 | 674 | -1.32% | 75,700 | 59億8134万 | -11.43% | 18.84 | 3.89 |
| 10/30 | 688 | 721 | 674 | 683 | -1.01% | 197,400 | 60億6121万 | -10.6% | 19.09 | 3.94 |
| 10/29 | 682 | 695 | 672 | 690 | -1.15% | 128,100 | 61億2333万 | -9.69% | 19.29 | 3.98 |
| 10/28 | 702 | 706 | 688 | 698 | -1.27% | 70,600 | 61億9433万 | -8.88% | 19.51 | 4.03 |
| 10/27 | 681 | 707 | 666 | 707 | +2.32% | 161,600 | 62億7420万 | -7.7% | 19.76 | 4.08 |
| 10/26 | 705 | 723 | 689 | 691 | -1.14% | 199,700 | 61億3221万 | -9.91% | 19.31 | 3.99 |
| 10/23 | 709 | 715 | 678 | 699 | -1.41% | 184,000 | 62億320万 | -8.98% | 19.54 | 4.04 |
| 10/22 | 745 | 747 | 696 | 709 | -5.72% | 312,200 | 62億9194万 | -7.68% | 19.82 | 4.09 |
| 10/21 | 752 | 769 | 742 | 752 | -0.79% | 169,900 | 66億7354万 | -1.83% | 21.02 | 4.34 |
| 10/20 | 742 | 768 | 733 | 758 | +1.47% | 135,000 | 67億2679万 | -0.66% | 21.19 | 4.38 |
| 10/19 | 741 | 768 | 740 | 747 | +0.27% | 214,100 | 66億2917万 | -1.58% | 20.88 | 4.31 |
| 10/16 | 808 | 809 | 730 | 745 | -8.7% | 441,800 | 66億1142万 | -1.46% | 20.82 | 4.3 |
| 10/15 | 846 | 858 | 812 | 816 | -2.74% | 234,900 | 72億4151万 | +8.37% | 22.81 | 4.71 |
| 10/14 | 834 | 845 | 824 | 839 | +1.7% | 173,700 | 74億4562万 | +12.17% | 23.45 | 4.85 |
| 10/13 | 833 | 852 | 817 | 825 | -0.24% | 249,400 | 73億2138万 | +11.19% | 23.06 | 4.76 |
| 10/12 | 851 | 855 | 818 | 827 | -1.08% | 339,400 | 73億3912万 | +12.21% | 23.11 | 4.78 |
| 10/09 | 870 | 875 | 826 | 836 | -4.46% | 451,900 | 74億1899万 | +14.21% | 23.37 | 4.83 |
| 10/08 | 868 | 894 | 842 | 875 | +1.04% | 618,100 | 77億6510万 | +20.52% | 24.46 | 5.05 |
| 10/07 | 834 | 881 | 815 | 866 | +4.97% | 834,900 | 76億8523万 | +20.45% | 24.2 | 5 |
| 10/06 | 819 | 858 | 808 | 825 | -1.08% | 781,800 | 73億2138万 | +15.87% | 23.06 | 4.76 |
| 10/05 | 756 | 861 | 729 | 834 | +14.09% | 1,502,300 | 74億124万 | +17.8% | 23.31 | 4.82 |
| 10/02 | 741 | 769 | 713 | 731 | +2.24% | 286,300 | 64億8718万 | +3.98% | 20.43 | 4.22 |
| 09/30 | 745 | 756 | 715 | 715 | -3.9% | 146,900 | 63億4519万 | +1.85% | 19.98 | 4.13 |
| 09/29 | 742 | 764 | 728 | 744 | 0% | 247,500 | 66億255万 | +5.83% | 20.79 | 4.3 |
| 09/28 | 760 | 818 | 725 | 744 | -0.13% | 926,100 | 66億255万 | +6.13% | 20.79 | 4.3 |
| 09/25 | 695 | 745 | 695 | 745 | +7.66% | 210,800 | 66億1142万 | +6.43% | 20.82 | 4.3 |
| 09/24 | 724 | 724 | 687 | 692 | -4.81% | 79,900 | 61億4108万 | -1% | 19.34 | 4 |
| 09/23 | 709 | 729 | 698 | 727 | +2.54% | 85,900 | 64億5168万 | +4.01% | 20.32 | 4.2 |
| 09/18 | 730 | 743 | 706 | 709 | -2.61% | 110,900 | 62億9194万 | +1.58% | 19.82 | 4.09 |
| 09/17 | 720 | 728 | 706 | 728 | +2.25% | 125,900 | 64億6056万 | +4.45% | 20.35 | 4.2 |
| 09/16 | 693 | 735 | 693 | 712 | +3.64% | 196,800 | 63億1857万 | +2.3% | 19.9 | 4.11 |
| 09/15 | 677 | 689 | 674 | 687 | +2.23% | 67,600 | 60億9671万 | -1.01% | 19.2 | 3.97 |
| 09/14 | 672 | 681 | 668 | 672 | +0.75% | 56,700 | 59億6359万 | -3.17% | 18.78 | 3.88 |
| 09/11 | 659 | 670 | 652 | 667 | +1.21% | 63,400 | 59億1922万 | -3.89% | 18.64 | 3.85 |
| 09/10 | 673 | 679 | 657 | 659 | -2.51% | 65,800 | 58億4822万 | -5.32% | 18.42 | 3.81 |
| 09/09 | 667 | 678 | 661 | 676 | -0.15% | 58,500 | 59億9909万 | -3.15% | 18.89 | 3.9 |
| 09/08 | 682 | 687 | 658 | 677 | -0.29% | 82,400 | 60億796万 | -3.7% | 18.92 | 3.91 |
| 09/07 | 697 | 710 | 676 | 679 | -2.58% | 87,600 | 60億2571万 | -5.03% | 18.98 | 3.92 |
| 09/04 | 692 | 702 | 682 | 697 | -1.83% | 59,700 | 61億8545万 | -3.6% | 19.48 | 4.03 |
| 09/03 | 693 | 710 | 689 | 710 | +3.8% | 80,800 | 63億82万 | -2.74% | 19.84 | 4.1 |
| 09/02 | 706 | 706 | 683 | 684 | -2.84% | 53,400 | 60億7008万 | -7.07% | 19.12 | 3.95 |
| 09/01 | 702 | 711 | 691 | 704 | +0.28% | 61,100 | 62億4757万 | -5.38% | 19.68 | 4.07 |
| 08/31 | 699 | 712 | 690 | 702 | +3.24% | 99,200 | 62億2982万 | -6.52% | 19.62 | 4.05 |
| 08/28 | 716 | 718 | 671 | 680 | -4.63% | 168,900 | 60億3459万 | -10.17% | 19.01 | 3.93 |
| 08/27 | 729 | 731 | 710 | 713 | -2.19% | 47,400 | 63億2744万 | -6.8% | 19.93 | 4.12 |
| 08/26 | 715 | 729 | 706 | 729 | +2.97% | 66,900 | 64億6943万 | -5.45% | 20.38 | 4.21 |
| 08/25 | 726 | 728 | 706 | 708 | -2.88% | 69,400 | 62億8307万 | -8.65% | 19.79 | 4.09 |
| 08/24 | 703 | 730 | 697 | 729 | +3.7% | 89,600 | 64億6943万 | -6.78% | 20.38 | 4.21 |
| 08/21 | 711 | 711 | 700 | 703 | -1.13% | 67,000 | 62億3870万 | -11.01% | 19.65 | 4.06 |
| 08/20 | 720 | 723 | 704 | 711 | -1.25% | 101,600 | 63億969万 | -11.01% | 19.87 | 4.11 |
| 08/19 | 689 | 720 | 689 | 720 | +4.5% | 110,500 | 63億8956万 | -11% | 20.12 | 4.16 |
| 08/18 | 702 | 705 | 688 | 689 | -1.85% | 69,500 | 61億1446万 | -15.77% | 19.26 | 3.98 |
| 08/17 | 699 | 709 | 689 | 702 | +0.57% | 84,000 | 62億2982万 | -15.32% | 19.62 | 4.05 |
| 08/14 | 686 | 701 | 686 | 698 | +0.87% | 75,900 | 61億9433万 | -16.9% | 19.51 | 4.03 |
| 08/13 | 673 | 694 | 668 | 692 | +3.9% | 120,600 | 61億4108万 | -18.49% | 19.34 | 4 |
| 08/12 | 673 | 673 | 653 | 666 | -0.89% | 100,600 | 59億1035万 | -22.2% | 18.61 | 3.85 |
| 08/11 | 692 | 695 | 669 | 672 | -2.75% | 105,500 | 59億6359万 | -22.22% | 18.78 | 3.88 |
| 08/07 | 699 | 700 | 672 | 691 | -1.85% | 167,300 | 61億3221万 | -20.67% | 19.31 | 3.99 |
| 08/06 | 714 | 733 | 679 | 704 | -0.98% | 282,800 | 62億4757万 | -20% | 19.68 | 4.07 |
| 08/05 | 730 | 764 | 682 | 711 | -12.87% | 861,900 | 63億969万 | -20.02% | 19.87 | 4.11 |
