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 | 1,022 | 1,092 | 1,007 | 1,009 | -2.13% | 449,200 | 86億3088万 | +1% | 332.81 | 3.98 |
| 12/29 | 1,091 | 1,093 | 1,013 | 1,031 | -6.02% | 856,500 | 88億1907万 | +4.35% | 340.07 | 4.06 |
| 12/28 | 970 | 1,097 | 952 | 1,097 | +15.84% | 1,220,400 | 93億8362万 | +12.28% | 361.84 | 4.32 |
| 12/25 | 956 | 970 | 933 | 947 | -2.37% | 145,900 | 81億54万 | -1.76% | 312.36 | 3.73 |
| 12/24 | 962 | 980 | 942 | 970 | 0% | 153,800 | 82億9728万 | +1.46% | 319.95 | 3.82 |
| 12/23 | 924 | 972 | 917 | 970 | +6.59% | 204,800 | 82億9728万 | +2.32% | 319.95 | 3.82 |
| 12/22 | 950 | 962 | 908 | 910 | -5.21% | 297,100 | 77億8404万 | -3.19% | 300.16 | 3.59 |
| 12/21 | 975 | 1,001 | 955 | 960 | -2.93% | 180,300 | 82億1174万 | +2.35% | 316.65 | 3.78 |
| 12/18 | 982 | 1,005 | 964 | 989 | +1.23% | 266,200 | 84億5980万 | +6.46% | 326.22 | 3.9 |
| 12/17 | 1,013 | 1,015 | 972 | 977 | -4.68% | 387,800 | 66億2679万 | +5.97% | 255.54 | 3.05 |
| 12/16 | 1,030 | 1,050 | 980 | 1,025 | -4.38% | 527,300 | 69億5237万 | +11.9% | 268.09 | 3.2 |
| 12/15 | 1,040 | 1,137 | 1,018 | 1,072 | +4.79% | 952,800 | 72億7116万 | +18.19% | 280.38 | 3.35 |
| 12/14 | 1,030 | 1,074 | 1,016 | 1,023 | -1.92% | 396,500 | 69億3880万 | +14.05% | 267.57 | 3.2 |
| 12/11 | 1,028 | 1,056 | 1,012 | 1,043 | +3.68% | 346,500 | 70億7446万 | +17.45% | 272.8 | 3.26 |
| 12/10 | 1,071 | 1,100 | 1,006 | 1,006 | -6.16% | 728,600 | 68億2349万 | +14.45% | 263.12 | 3.14 |
| 12/09 | 1,073 | 1,088 | 1,037 | 1,072 | +1.71% | 551,700 | 72億7116万 | +22.94% | 280.38 | 3.35 |
| 12/08 | 1,087 | 1,152 | 1,049 | 1,054 | -4.01% | 1,321,900 | 71億4907万 | +22.42% | 275.67 | 3.29 |
| 12/07 | 1,162 | 1,200 | 1,042 | 1,098 | -3% | 1,588,200 | 74億4751万 | +29.18% | 287.18 | 3.43 |
| 12/04 | 1,331 | 1,342 | 1,105 | 1,132 | -16.15% | 3,049,300 | 76億7812万 | +34.92% | 296.08 | 3.54 |
| 12/03 | 1,430 | 1,500 | 1,292 | 1,350 | +28.57% | 9,311,900 | 91億5678万 | +63.44% | 353.09 | 4.22 |
| 12/02 | 1,050 | 1,050 | 1,050 | 1,050 | +16.67% | 32,800 | 71億2194万 | +30.43% | 274.63 | 3.28 |
| 12/01 | 900 | 900 | 900 | 900 | +20% | 35,200 | 61億452万 | +13.21% | 235.4 | 2.81 |
| 11/30 | 768 | 778 | 747 | 750 | -2.85% | 87,300 | 50億8710万 | -5.42% | 196.16 | 2.34 |
| 11/27 | 765 | 782 | 748 | 772 | +1.85% | 95,300 | 52億3632万 | -3.14% | 201.92 | 2.41 |
| 11/26 | 743 | 766 | 734 | 758 | +2.43% | 66,300 | 51億4136万 | -5.49% | 198.26 | 2.37 |
| 11/25 | 760 | 768 | 740 | 740 | -2.12% | 74,200 | 50億1927万 | -8.53% | 193.55 | 2.31 |
| 11/24 | 770 | 779 | 753 | 756 | -1.69% | 86,600 | 51億2779万 | -7.24% | 197.73 | 2.36 |
| 11/20 | 748 | 773 | 747 | 769 | +0.79% | 47,000 | 52億1474万 | -6.22% | 201.09 | 2.4 |
| 11/19 | 741 | 769 | 741 | 763 | -0.52% | 87,400 | 51億7405万 | -7.4% | 199.52 | 2.38 |
| 11/18 | 765 | 776 | 741 | 767 | 0% | 143,900 | 52億118万 | -7.7% | 200.56 | 2.4 |
| 11/17 | 836 | 836 | 763 | 767 | -9.34% | 253,100 | 52億118万 | -8.25% | 200.56 | 2.4 |
| 11/16 | 769 | 873 | 762 | 846 | +12.2% | 360,000 | 57億3689万 | +0.36% | 221.22 | 2.64 |
| 11/13 | 809 | 809 | 751 | 754 | -7.14% | 207,900 | 51億1302万 | -10.87% | 197.16 | 2.36 |
| 11/12 | 822 | 828 | 800 | 812 | -0.61% | 127,400 | 55億633万 | -4.92% | 212.33 | 2.54 |
| 11/11 | 792 | 817 | 780 | 817 | +3.16% | 100,100 | 55億4024万 | -4.78% | 213.64 | 2.55 |
| 11/10 | 825 | 826 | 783 | 792 | -3.65% | 133,600 | 53億7071万 | -8.12% | 207.1 | 2.47 |
| 11/09 | 815 | 834 | 807 | 822 | +2.75% | 108,700 | 55億7414万 | -5.3% | 214.94 | 2.57 |
| 11/06 | 823 | 834 | 793 | 800 | -3.61% | 228,800 | 54億2496万 | -8.15% | 209.19 | 2.5 |
| 11/05 | 838 | 853 | 820 | 830 | +0.12% | 113,000 | 56億2839万 | -5.57% | 217.04 | 2.59 |
| 11/04 | 822 | 840 | 802 | 829 | +3.5% | 127,800 | 56億2161万 | -6.43% | 216.77 | 2.59 |
| 11/02 | 771 | 813 | 771 | 801 | +3.22% | 129,700 | 54億3174万 | -10.2% | 209.45 | 2.5 |
| 10/30 | 810 | 810 | 767 | 776 | -4.55% | 179,300 | 52億6221万 | -13.87% | 202.92 | 2.42 |
| 10/29 | 795 | 823 | 778 | 813 | +0.49% | 217,800 | 55億1311万 | -11.05% | 212.59 | 2.54 |
| 10/28 | 816 | 827 | 801 | 809 | -2.65% | 155,500 | 54億8599万 | -12.35% | 211.54 | 2.53 |
| 10/27 | 790 | 832 | 789 | 831 | +3.23% | 197,100 | 56億3517万 | -11.12% | 217.3 | 2.6 |
| 10/26 | 838 | 845 | 802 | 805 | -5.29% | 167,000 | 54億5886万 | -14.9% | 210.5 | 2.51 |
| 10/23 | 839 | 856 | 806 | 850 | +1.43% | 203,000 | 57億6402万 | -11.37% | 222.27 | 2.66 |
| 10/22 | 910 | 920 | 838 | 838 | -7.71% | 250,000 | 56億8264万 | -13.7% | 219.13 | 2.62 |
| 10/21 | 935 | 939 | 904 | 908 | -2.47% | 153,600 | 61億5732万 | -7.63% | 237.43 | 2.84 |
| 10/20 | 887 | 931 | 879 | 931 | +4.84% | 129,400 | 63億1329万 | -5.67% | 243.45 | 2.91 |
| 10/19 | 866 | 892 | 857 | 888 | +2.07% | 135,200 | 60億2170万 | -9.94% | 232.2 | 2.77 |
| 10/16 | 884 | 890 | 848 | 870 | -2.14% | 260,400 | 58億9964万 | -11.85% | 227.5 | 2.72 |
| 10/15 | 918 | 918 | 885 | 889 | -3.16% | 181,800 | 60億2848万 | -9.65% | 232.46 | 2.78 |
| 10/14 | 903 | 931 | 900 | 918 | +0.22% | 139,700 | 62億2514万 | -6.33% | 240.05 | 2.87 |
| 10/13 | 925 | 936 | 906 | 916 | -0.97% | 165,400 | 62億1157万 | -5.86% | 239.52 | 2.86 |
| 10/12 | 930 | 932 | 890 | 925 | -1.07% | 352,400 | 62億7261万 | -4.34% | 241.88 | 2.89 |
| 10/09 | 942 | 975 | 912 | 935 | -0.85% | 483,600 | 63億4042万 | -2.4% | 244.49 | 2.92 |
| 10/08 | 915 | 1,063 | 904 | 943 | +3.29% | 1,548,600 | 63億9467万 | -0.74% | 246.58 | 2.95 |
| 10/07 | 916 | 923 | 899 | 913 | +0.77% | 253,300 | 61億9123万 | -2.87% | 238.74 | 2.85 |
| 10/06 | 950 | 968 | 893 | 906 | -3.92% | 390,900 | 61億4376万 | -2.89% | 236.91 | 2.83 |
| 10/05 | 940 | 964 | 912 | 943 | +2.5% | 282,700 | 63億9467万 | +2.28% | 246.58 | 2.95 |
| 10/02 | 980 | 1,003 | 907 | 920 | -7.16% | 640,300 | 62億3870万 | +0.99% | 240.57 | 2.87 |
| 09/30 | 991 | 1,015 | 953 | 991 | -1% | 468,400 | 67億2016万 | +10.11% | 259.14 | 3.1 |
| 09/29 | 983 | 1,042 | 978 | 1,001 | +1.83% | 589,500 | 67億8798万 | +13.11% | 261.75 | 3.13 |
| 09/28 | 1,029 | 1,070 | 941 | 983 | -3.72% | 842,500 | 66億6591万 | +12.99% | 257.04 | 3.07 |
| 09/25 | 1,108 | 1,150 | 997 | 1,021 | -6.84% | 933,900 | 69億2360万 | +19.28% | 266.98 | 3.19 |
| 09/24 | 1,042 | 1,185 | 1,039 | 1,096 | +4.08% | 1,248,800 | 74億3219万 | +30.48% | 286.59 | 3.42 |
| 09/23 | 1,070 | 1,120 | 1,034 | 1,053 | -4.27% | 819,400 | 71億4060万 | +28.26% | 275.35 | 3.29 |
| 09/18 | 1,127 | 1,163 | 1,066 | 1,100 | -1.35% | 976,000 | 74億5932万 | +36.82% | 287.64 | 3.44 |
| 09/17 | 1,136 | 1,198 | 1,045 | 1,115 | -1.68% | 1,313,900 | 75億6103万 | +41.5% | 291.56 | 3.48 |
| 09/16 | 1,225 | 1,245 | 1,125 | 1,134 | -0.96% | 1,681,600 | 76億8988万 | +47.27% | 296.53 | 3.54 |
| 09/15 | 1,120 | 1,279 | 1,009 | 1,145 | +0.26% | 3,724,600 | 77億6447万 | +52.26% | 299.41 | 3.58 |
| 09/14 | 1,105 | 1,142 | 1,063 | 1,142 | +15.12% | 1,099,300 | 77億4413万 | +55.8% | 298.62 | 3.57 |
| 09/11 | 920 | 994 | 897 | 992 | +9.37% | 1,131,800 | 67億2695万 | +39.13% | 259.4 | 3.1 |
| 09/10 | 937 | 941 | 875 | 907 | -0.44% | 1,008,500 | 61億5054万 | +29.76% | 237.17 | 2.83 |
| 09/09 | 827 | 942 | 811 | 911 | +12.19% | 1,662,100 | 61億7767万 | +32.03% | 238.22 | 2.85 |
| 09/08 | 835 | 859 | 800 | 812 | +2.78% | 731,600 | 55億633万 | +19.59% | 212.33 | 2.54 |
| 09/07 | 761 | 822 | 750 | 790 | +7.48% | 996,300 | 53億5714万 | +17.56% | 206.58 | 2.47 |
| 09/04 | 730 | 775 | 721 | 735 | -3.16% | 475,100 | 49億8418万 | +10.53% | 192.19 | 2.3 |
| 09/03 | 730 | 767 | 708 | 759 | +6.6% | 407,900 | 51億4693万 | +14.83% | 198.47 | 2.37 |
| 09/02 | 745 | 775 | 700 | 712 | -2.73% | 586,400 | 48億2821万 | +8.37% | 186.18 | 2.22 |
| 09/01 | 702 | 745 | 691 | 732 | +4.87% | 559,600 | 49億6383万 | +11.59% | 191.41 | 2.29 |
| 08/31 | 707 | 714 | 676 | 698 | -4.64% | 678,900 | 47億3327万 | +6.73% | 182.52 | 2.18 |
| 08/28 | 652 | 732 | 644 | 732 | +15.82% | 1,532,400 | 49億6383万 | +11.76% | 191.41 | 2.29 |
| 08/27 | 665 | 665 | 630 | 632 | -3.51% | 92,000 | 42億8571万 | -3.66% | 165.26 | 1.97 |
| 08/26 | 640 | 702 | 634 | 655 | +2.34% | 393,400 | 44億4168万 | -0.46% | 171.28 | 2.05 |
| 08/25 | 635 | 669 | 633 | 640 | +1.59% | 244,600 | 43億3996万 | -3.03% | 167.35 | 2 |
| 08/24 | 623 | 632 | 612 | 630 | +0.96% | 44,900 | 42億7215万 | -5.12% | 164.74 | 1.97 |
| 08/21 | 625 | 635 | 621 | 624 | +0.16% | 31,200 | 42億3146万 | -6.45% | 163.17 | 1.95 |
| 08/20 | 631 | 634 | 618 | 623 | -1.27% | 55,800 | 42億2468万 | -6.88% | 162.91 | 1.95 |
| 08/19 | 631 | 639 | 625 | 631 | -0.32% | 49,100 | 42億7893万 | -6.1% | 165 | 1.97 |
| 08/18 | 621 | 645 | 621 | 633 | +2.1% | 82,500 | 42億9249万 | -6.08% | 165.52 | 1.98 |
| 08/17 | 627 | 627 | 607 | 620 | -10.14% | 161,700 | 42億434万 | -8.42% | 162.12 | 1.94 |
| 08/14 | 685 | 702 | 680 | 690 | +2.22% | 51,900 | 46億7902万 | +1.47% | 180.43 | 2.16 |
| 08/13 | 678 | 685 | 669 | 675 | +0.75% | 28,100 | 45億7731万 | -1.03% | 176.51 | 2.11 |
| 08/12 | 677 | 677 | 651 | 670 | -0.59% | 29,100 | 45億4340万 | -2.05% | 175.2 | 2.09 |
| 08/11 | 657 | 674 | 655 | 674 | +4.17% | 43,600 | 45億7052万 | -1.75% | 176.24 | 2.11 |
| 08/07 | 643 | 651 | 631 | 647 | -0.46% | 40,200 | 43億8743万 | -5.82% | 169.18 | 2.02 |
| 08/06 | 663 | 663 | 637 | 650 | -1.96% | 29,600 | 44億778万 | -5.93% | 169.97 | 2.03 |
| 08/05 | 644 | 665 | 638 | 663 | +2.95% | 39,000 | 44億9593万 | -4.47% | 173.37 | 2.07 |
