PER
2020/05/07～2020/09/30
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 |
| 09/30 | 11,240 | 11,480 | 11,220 | 11,240 | +0.09% | 358,500 | 8351億4324万 | +2.03% | 108.49 | 26.06 |
| 09/29 | 11,180 | 11,300 | 11,060 | 11,230 | +0.63% | 180,900 | 8344億23万 | +1.67% | 108.39 | 26.04 |
| 09/28 | 11,180 | 11,200 | 10,990 | 11,160 | +0.63% | 298,000 | 8291億9916万 | +0.82% | 107.71 | 25.88 |
| 09/25 | 11,100 | 11,180 | 11,030 | 11,090 | +2.31% | 332,500 | 8239億9809万 | +0.04% | 107.04 | 25.72 |
| 09/24 | 10,800 | 11,160 | 10,770 | 10,840 | -0.09% | 405,600 | 8054億2284万 | -2.36% | 104.62 | 25.14 |
| 09/23 | 11,000 | 11,130 | 10,730 | 10,850 | +0.84% | 342,900 | 8061億6585万 | -2.55% | 104.72 | 25.16 |
| 09/18 | 10,640 | 10,760 | 10,480 | 10,760 | +0.84% | 390,100 | 7994億7876万 | -3.57% | 103.85 | 24.95 |
| 09/17 | 10,700 | 10,710 | 10,490 | 10,670 | -1.11% | 287,600 | 7927億9167万 | -4.83% | 102.98 | 24.74 |
| 09/16 | 10,670 | 10,800 | 10,620 | 10,790 | +2.08% | 228,100 | 8017億779万 | -4.09% | 104.14 | 25.02 |
| 09/15 | 10,600 | 10,720 | 10,530 | 10,570 | -1.12% | 222,500 | 7853億6157万 | -6.21% | 102.02 | 24.51 |
| 09/14 | 10,700 | 10,710 | 10,380 | 10,690 | +0.66% | 303,900 | 7942億7769万 | -5.56% | 103.18 | 24.79 |
| 09/11 | 10,540 | 10,630 | 10,330 | 10,620 | +0.76% | 343,300 | 7890億7662万 | -6.68% | 102.5 | 24.63 |
| 09/10 | 10,670 | 10,790 | 10,520 | 10,540 | +0.29% | 247,600 | 7831億3254万 | -7.79% | 101.73 | 24.44 |
| 09/09 | 10,460 | 10,640 | 10,390 | 10,510 | -1.96% | 353,300 | 7809億351万 | -8.5% | 101.44 | 24.37 |
| 09/08 | 10,600 | 10,730 | 10,500 | 10,720 | +3.68% | 289,600 | 7965億672万 | -7.05% | 103.47 | 24.86 |
| 09/07 | 10,500 | 10,770 | 10,300 | 10,340 | -3.45% | 568,300 | 7682億7234万 | -10.56% | 99.8 | 23.98 |
| 09/04 | 11,110 | 11,170 | 10,650 | 10,710 | -7.75% | 808,500 | 7957億6371万 | -7.58% | 103.37 | 24.83 |
| 09/03 | 11,810 | 11,860 | 11,530 | 11,610 | -0.77% | 258,100 | 8626億3461万 | -0.03% | 112.06 | 26.92 |
| 09/02 | 11,390 | 11,730 | 11,380 | 11,700 | +3.63% | 360,500 | 8693億2170万 | +0.9% | 112.93 | 27.13 |
| 09/01 | 11,250 | 11,380 | 11,100 | 11,290 | +0.71% | 236,300 | 8388億5829万 | -2.47% | 108.97 | 26.18 |
| 08/31 | 11,260 | 11,360 | 11,110 | 11,210 | +0.99% | 407,900 | 8329億1421万 | -3.13% | 108.2 | 25.99 |
| 08/28 | 11,530 | 11,550 | 10,940 | 11,100 | -4.39% | 671,600 | 8247億4110万 | -4.12% | 107.13 | 25.74 |
| 08/27 | 11,780 | 11,900 | 11,610 | 11,610 | -1.44% | 273,500 | 8626億3461万 | +0.11% | 112.06 | 26.92 |
| 08/26 | 11,830 | 11,950 | 11,700 | 11,780 | +0.17% | 182,800 | 8752億6578万 | +1.78% | 113.7 | 27.32 |
| 08/25 | 11,900 | 11,990 | 11,700 | 11,760 | -1.84% | 317,300 | 8737億7976万 | +1.81% | 113.5 | 27.27 |
| 08/24 | 11,830 | 12,000 | 11,830 | 11,980 | +1.27% | 203,300 | 8901億2598万 | +3.98% | 115.63 | 27.78 |
| 08/21 | 11,720 | 11,850 | 11,540 | 11,830 | +2.16% | 227,900 | 8789億8083万 | +2.73% | 114.18 | 27.43 |
| 08/20 | 11,480 | 11,630 | 11,440 | 11,580 | +0.7% | 222,900 | 8604億558万 | +0.65% | 111.77 | 26.85 |
| 08/19 | 11,750 | 11,800 | 11,490 | 11,500 | -1.2% | 266,400 | 8544億6150万 | -0.15% | 110.99 | 26.67 |
| 08/18 | 11,640 | 11,710 | 11,510 | 11,640 | +1.84% | 359,400 | 8648億6364万 | +0.97% | 112.35 | 26.99 |
| 08/17 | 11,950 | 11,960 | 11,400 | 11,430 | -5.77% | 572,000 | 8492億6043万 | -0.98% | 110.32 | 26.5 |
| 08/14 | 11,820 | 12,190 | 11,780 | 12,130 | +4.39% | 433,900 | 9012億7113万 | +4.96% | 117.08 | 28.13 |
| 08/13 | 11,590 | 11,680 | 11,450 | 11,620 | +2.92% | 528,500 | 8633億7762万 | +0.62% | 112.15 | 26.94 |
| 08/12 | 11,600 | 11,640 | 11,060 | 11,290 | -4.24% | 715,200 | 8388億5829万 | -2.18% | 108.97 | 26.18 |
| 08/11 | 11,510 | 11,830 | 11,220 | 11,790 | -3.44% | 787,600 | 8760億879万 | +2.02% | 113.79 | 27.34 |
| 08/07 | 11,930 | 12,290 | 11,890 | 12,210 | +2.69% | 482,300 | 9072億1521万 | +5.84% | 117.85 | 28.31 |
| 08/06 | 11,830 | 11,980 | 11,770 | 11,890 | -0.25% | 270,300 | 8834億3889万 | +3.39% | 114.76 | 27.57 |
| 08/05 | 11,740 | 11,940 | 11,560 | 11,920 | +2.05% | 333,900 | 8856億6792万 | +3.89% | 115.05 | 27.64 |
| 08/04 | 11,520 | 11,780 | 11,500 | 11,680 | +2.19% | 418,200 | 8678億3568万 | +1.76% | 112.73 | 27.08 |
| 08/03 | 11,090 | 11,430 | 10,880 | 11,430 | +3.91% | 460,600 | 8492億6043万 | -0.54% | 110.32 | 26.5 |
| 07/31 | 11,130 | 11,180 | 10,970 | 11,000 | -3.08% | 519,300 | 8173億1100万 | -4.4% | 106.17 | 25.51 |
| 07/30 | 11,200 | 11,400 | 11,130 | 11,350 | +1.61% | 337,800 | 8433億1635万 | -1.64% | 109.55 | 26.32 |
| 07/29 | 11,300 | 11,390 | 11,070 | 11,170 | -0.45% | 284,900 | 8299億4217万 | -3.31% | 107.81 | 25.9 |
| 07/28 | 11,250 | 11,420 | 11,150 | 11,220 | +0.27% | 278,500 | 8336億5722万 | -2.95% | 108.29 | 26.02 |
| 07/27 | 11,260 | 11,390 | 11,110 | 11,190 | -1.15% | 372,200 | 8314億2819万 | -3.32% | 108 | 25.95 |
| 07/22 | 11,210 | 11,390 | 11,030 | 11,320 | -2.5% | 387,900 | 8410億8732万 | -2.35% | 109.26 | 26.25 |
| 07/21 | 11,330 | 11,640 | 11,280 | 11,610 | +5.26% | 531,600 | 8626億3461万 | +0.15% | 112.06 | 26.92 |
| 07/20 | 11,200 | 11,340 | 10,850 | 11,030 | -1.52% | 373,700 | 8195億4003万 | -4.78% | 106.46 | 25.58 |
| 07/17 | 11,190 | 11,440 | 11,030 | 11,200 | +1.36% | 432,300 | 8321億7120万 | -3.36% | 108.1 | 25.97 |
| 07/16 | 11,720 | 11,720 | 11,010 | 11,050 | -6.44% | 643,500 | 8210億2605万 | -4.67% | 106.65 | 25.62 |
| 07/15 | 11,620 | 11,870 | 11,390 | 11,810 | +2.07% | 439,000 | 8774億9481万 | +1.86% | 113.99 | 27.39 |
| 07/14 | 11,480 | 11,800 | 11,370 | 11,570 | -2.53% | 477,200 | 8596億6257万 | -0.02% | 111.67 | 26.83 |
| 07/13 | 11,710 | 11,920 | 11,410 | 11,870 | +0.68% | 495,600 | 8819億5287万 | +2.77% | 114.57 | 27.52 |
| 07/10 | 11,940 | 12,070 | 11,770 | 11,790 | -1.83% | 452,900 | 8760億879万 | +2.37% | 113.79 | 27.34 |
| 07/09 | 11,760 | 12,150 | 11,620 | 12,010 | +2.04% | 472,900 | 8923億5501万 | +4.4% | 115.92 | 27.85 |
| 07/08 | 11,990 | 12,060 | 11,770 | 11,770 | -1.18% | 362,200 | 8745億2277万 | +2.24% | 113.6 | 27.29 |
| 07/07 | 11,500 | 11,940 | 11,500 | 11,910 | +3.84% | 378,300 | 8849億2491万 | +3.29% | 114.95 | 27.62 |
| 07/06 | 11,670 | 11,730 | 11,380 | 11,470 | -1.38% | 284,900 | 8522億3247万 | -0.68% | 110.71 | 26.6 |
| 07/03 | 11,290 | 11,670 | 11,160 | 11,630 | +3.01% | 301,700 | 8641億2063万 | +0.43% | 112.25 | 26.97 |
| 07/02 | 11,600 | 11,650 | 11,150 | 11,290 | -0.27% | 347,800 | 8388億5829万 | -2.67% | 108.97 | 26.18 |
| 07/01 | 11,420 | 11,690 | 11,260 | 11,320 | +0.71% | 392,100 | 8410億8732万 | -2.6% | 109.26 | 26.25 |
| 06/30 | 11,840 | 11,850 | 11,030 | 11,240 | -6.57% | 673,600 | 8351億4324万 | -3.46% | 108.49 | 26.06 |
| 06/29 | 11,850 | 12,080 | 11,840 | 12,030 | +0.08% | 373,700 | 8938億4103万 | +2.97% | 116.11 | 27.9 |
| 06/26 | 11,960 | 12,200 | 11,880 | 12,020 | +2.04% | 451,400 | 8930億9802万 | +2.77% | 116.01 | 27.87 |
| 06/25 | 11,700 | 11,970 | 11,660 | 11,780 | -0.42% | 309,400 | 8752億6578万 | +0.78% | 113.7 | 27.32 |
| 06/24 | 11,800 | 11,860 | 11,650 | 11,830 | +1.37% | 269,700 | 8789億8083万 | +1.21% | 114.18 | 27.43 |
| 06/23 | 11,570 | 11,870 | 11,420 | 11,670 | +2.46% | 381,000 | 8670億9267万 | -0.19% | 112.64 | 27.06 |
| 06/22 | 11,490 | 11,520 | 11,210 | 11,390 | -1.47% | 293,700 | 8462億8839万 | -2.54% | 109.93 | 26.41 |
| 06/19 | 11,630 | 11,730 | 11,460 | 11,560 | -0.52% | 417,300 | 8589億1956万 | -1.1% | 111.57 | 26.81 |
| 06/18 | 11,490 | 11,770 | 11,420 | 11,620 | +2.38% | 315,400 | 8633億7762万 | -0.41% | 112.15 | 26.94 |
| 06/17 | 11,500 | 11,700 | 11,250 | 11,350 | -0.35% | 340,500 | 8433億1635万 | -2.58% | 109.55 | 26.32 |
| 06/16 | 11,530 | 11,590 | 11,310 | 11,390 | +2.06% | 349,500 | 8462億8839万 | -2.22% | 109.93 | 26.41 |
| 06/15 | 11,180 | 11,520 | 11,160 | 11,160 | -0.8% | 345,500 | 8291億9916万 | -3.84% | 107.71 | 25.88 |
| 06/12 | 10,870 | 11,350 | 10,820 | 11,250 | +1.17% | 499,900 | 8358億8625万 | -2.73% | 108.58 | 26.09 |
| 06/11 | 11,350 | 11,410 | 11,030 | 11,120 | -1.16% | 774,100 | 8262億2712万 | -3.37% | 107.33 | 25.79 |
| 06/10 | 11,050 | 11,470 | 11,000 | 11,250 | +1.9% | 583,400 | 8358億8625万 | -1.91% | 108.58 | 26.09 |
| 06/09 | 10,780 | 11,140 | 10,750 | 11,040 | 0% | 855,500 | 8202億8304万 | -3.19% | 106.56 | 25.6 |
| 06/08 | 11,450 | 11,450 | 10,950 | 11,040 | -3.58% | 883,000 | 8202億8304万 | -2.72% | 106.56 | 25.6 |
| 06/05 | 11,940 | 12,000 | 11,290 | 11,450 | -6.38% | 856,200 | 8507億4645万 | +1.35% | 110.51 | 26.55 |
| 06/04 | 12,080 | 12,270 | 11,960 | 12,230 | 0% | 480,900 | 9087億123万 | +8.99% | 118.04 | 28.36 |
| 06/03 | 12,550 | 12,580 | 12,010 | 12,230 | -1.05% | 412,000 | 9087億123万 | +10.02% | 118.04 | 28.36 |
| 06/02 | 12,290 | 12,480 | 12,090 | 12,360 | +0.98% | 326,100 | 9183億6036万 | +12.28% | 119.3 | 28.66 |
| 06/01 | 12,040 | 12,290 | 11,740 | 12,240 | +0.91% | 392,300 | 9094億4424万 | +12.37% | 118.14 | 28.38 |
| 05/29 | 12,000 | 12,260 | 11,920 | 12,130 | +2.36% | 652,300 | 9012億7113万 | +12.53% | 117.08 | 28.13 |
| 05/28 | 11,850 | 11,860 | 11,470 | 11,850 | 0% | 646,700 | 8804億6685万 | +11.1% | 114.37 | 27.48 |
| 05/27 | 11,900 | 12,000 | 11,690 | 11,850 | -3.19% | 638,300 | 8804億6685万 | +12.22% | 114.37 | 27.48 |
| 05/26 | 12,360 | 12,470 | 12,020 | 12,240 | -0.81% | 497,100 | 9094億4424万 | +16.88% | 118.14 | 28.38 |
| 05/25 | 11,990 | 12,400 | 11,880 | 12,340 | +4.14% | 444,200 | 9168億7434万 | +19.19% | 119.1 | 28.61 |
| 05/22 | 11,730 | 11,950 | 11,620 | 11,850 | +0.59% | 352,400 | 8804億6685万 | +16.09% | 114.37 | 27.48 |
| 05/21 | 11,690 | 11,790 | 11,470 | 11,780 | -1.09% | 660,800 | 8752億6578万 | +17% | 113.7 | 27.32 |
| 05/20 | 11,870 | 12,100 | 11,750 | 11,910 | +3.21% | 572,000 | 8849億2491万 | +19.88% | 114.95 | 27.62 |
| 05/19 | 11,530 | 11,650 | 11,350 | 11,540 | +1.14% | 465,500 | 8574億3354万 | +17.88% | 111.38 | 26.76 |
| 05/18 | 11,180 | 11,540 | 11,140 | 11,410 | +3.16% | 465,600 | 8477億7441万 | +18.12% | 110.13 | 26.46 |
| 05/15 | 11,010 | 11,170 | 10,630 | 11,060 | -1.34% | 817,900 | 8217億6906万 | +16.05% | 106.75 | 25.65 |
| 05/14 | 11,190 | 11,360 | 11,060 | 11,210 | -0.71% | 639,000 | 8329億1421万 | +19.2% | 108.2 | 25.99 |
| 05/13 | 10,600 | 11,400 | 10,480 | 11,290 | +9.29% | 997,000 | 8388億5829万 | +21.91% | 108.97 | 26.18 |
| 05/12 | 10,250 | 10,460 | 10,120 | 10,330 | +1.77% | 516,700 | 7675億2933万 | +13.35% | 99.7 | 23.95 |
| 05/11 | 9,950 | 10,190 | 9,830 | 10,150 | +3.57% | 555,500 | 7541億5515万 | +12.83% | 97.97 | 23.54 |
| 05/08 | 10,090 | 10,190 | 9,660 | 9,800 | -3.35% | 571,500 | 7281億4980万 | +10.2% | 94.59 | 22.72 |
| 05/07 | 9,580 | 10,150 | 9,560 | 10,140 | +5.19% | 696,100 | 7534億1214万 | +15.11% | 97.87 | 23.51 |
