PER
2020/06/05～2020/10/30
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 |
| 10/30 | 1,620 | 1,620 | 1,508 | 1,518 | -6.81% | 276,100 | 157億6503万 | -20.94% | 48.91 | 11.7 |
| 10/29 | 1,597 | 1,635 | 1,559 | 1,629 | -1.15% | 246,400 | 169億1781万 | -15.94% | 52.48 | 12.56 |
| 10/28 | 1,691 | 1,692 | 1,628 | 1,648 | -3.23% | 217,500 | 171億1513万 | -15.75% | 53.1 | 12.71 |
| 10/27 | 1,665 | 1,718 | 1,640 | 1,703 | -0.7% | 189,400 | 176億8633万 | -13.6% | 54.87 | 13.13 |
| 10/26 | 1,779 | 1,802 | 1,708 | 1,715 | -3.98% | 203,900 | 178億1096万 | -13.56% | 55.25 | 13.22 |
| 10/23 | 1,865 | 1,869 | 1,727 | 1,786 | -5.1% | 368,700 | 185億4832万 | -10.48% | 57.54 | 13.77 |
| 10/22 | 1,953 | 1,965 | 1,862 | 1,882 | -4.22% | 267,700 | 195億4532万 | -6.13% | 60.63 | 14.51 |
| 10/21 | 2,019 | 2,022 | 1,961 | 1,965 | -1.8% | 143,200 | 203億7783万 | -2.14% | 63.22 | 15.13 |
| 10/20 | 2,030 | 2,048 | 1,988 | 2,001 | -2.25% | 113,200 | 207億5117万 | -0.1% | 64.38 | 15.4 |
| 10/19 | 2,018 | 2,055 | 1,983 | 2,047 | +1.44% | 128,700 | 212億2820万 | +2.35% | 65.86 | 15.76 |
| 10/16 | 2,129 | 2,145 | 1,988 | 2,018 | -4.72% | 235,900 | 209億2746万 | +0.85% | 64.92 | 15.54 |
| 10/15 | 2,180 | 2,210 | 2,082 | 2,118 | -2.17% | 264,100 | 219億6450万 | +5.79% | 68.14 | 16.3 |
| 10/14 | 2,010 | 2,171 | 2,002 | 2,165 | +7.71% | 348,100 | 224億5191万 | +8.47% | 69.65 | 16.67 |
| 10/13 | 2,070 | 2,083 | 2,010 | 2,010 | -2.33% | 164,100 | 208億4450万 | +1.21% | 64.67 | 15.47 |
| 10/12 | 2,020 | 2,058 | 2,010 | 2,058 | +3.21% | 170,900 | 213億4228万 | +3.73% | 66.21 | 15.84 |
| 10/09 | 2,005 | 2,010 | 1,945 | 1,994 | -0.55% | 112,800 | 206億7857万 | +0.66% | 64.15 | 15.35 |
| 10/08 | 2,014 | 2,034 | 2,001 | 2,005 | +0.25% | 120,900 | 207億9265万 | +1.21% | 64.5 | 15.43 |
| 10/07 | 1,988 | 2,009 | 1,960 | 2,000 | +0.6% | 85,600 | 207億4080万 | +0.96% | 64.34 | 15.4 |
| 10/06 | 1,961 | 1,993 | 1,948 | 1,988 | +1.95% | 72,200 | 206億1635万 | +0.56% | 63.96 | 15.3 |
| 10/05 | 1,944 | 1,975 | 1,913 | 1,950 | +2.04% | 115,700 | 202億2228万 | -1.47% | 62.73 | 15.01 |
| 10/02 | 2,003 | 2,003 | 1,894 | 1,911 | -3.29% | 209,000 | 198億1783万 | -3.68% | 61.48 | 14.71 |
| 09/30 | 2,030 | 2,063 | 1,960 | 1,976 | -1.94% | 246,600 | 204億9191万 | -0.65% | 63.57 | 15.21 |
| 09/29 | 1,950 | 2,015 | 1,942 | 2,015 | +3.6% | 190,700 | 208億9635万 | +1.1% | 64.83 | 15.51 |
| 09/28 | 1,939 | 1,952 | 1,884 | 1,945 | -0.36% | 152,200 | 201億7042万 | -2.46% | 62.57 | 14.97 |
| 09/25 | 2,000 | 2,007 | 1,930 | 1,952 | -1.46% | 146,900 | 202億4302万 | -2.25% | 62.8 | 15.03 |
| 09/24 | 2,040 | 2,064 | 1,971 | 1,981 | -4.48% | 160,500 | 205億4376万 | -0.95% | 63.73 | 15.25 |
| 09/23 | 2,018 | 2,075 | 2,011 | 2,074 | +2.83% | 161,800 | 215億820万 | +3.7% | 66.72 | 15.97 |
| 09/18 | 2,022 | 2,044 | 2,000 | 2,017 | +0.1% | 133,100 | 209億1709万 | +1.15% | 64.89 | 15.53 |
| 09/17 | 2,010 | 2,057 | 1,978 | 2,015 | +0.4% | 175,600 | 208億9635万 | +1.15% | 64.83 | 15.51 |
| 09/16 | 2,042 | 2,088 | 1,996 | 2,007 | -1.71% | 185,600 | 208億1339万 | +0.96% | 64.57 | 15.45 |
| 09/15 | 1,969 | 2,070 | 1,959 | 2,042 | +4.88% | 414,600 | 211億7635万 | +2.98% | 65.69 | 15.72 |
| 09/14 | 1,873 | 1,962 | 1,851 | 1,947 | +6.22% | 324,700 | 201億9116万 | -1.52% | 62.64 | 14.99 |
| 09/11 | 1,930 | 1,931 | 1,823 | 1,833 | -5.03% | 374,300 | 190億894万 | -7.19% | 58.97 | 14.11 |
| 09/10 | 2,081 | 2,085 | 1,912 | 1,930 | -7.17% | 706,000 | 200億1487万 | -2.33% | 62.09 | 14.86 |
| 09/09 | 2,017 | 2,086 | 2,000 | 2,079 | +1.61% | 324,500 | 215億6006万 | +5.37% | 66.89 | 16 |
| 09/08 | 2,000 | 2,046 | 1,960 | 2,046 | +4.39% | 176,500 | 212億1783万 | +4.18% | 65.82 | 15.75 |
| 09/07 | 1,949 | 2,002 | 1,922 | 1,960 | +1.87% | 133,800 | 203億2598万 | +0.31% | 63.06 | 15.09 |
| 09/04 | 1,912 | 1,936 | 1,900 | 1,924 | -1.43% | 71,200 | 199億5264万 | -1.13% | 61.9 | 14.81 |
| 09/03 | 1,972 | 1,981 | 1,905 | 1,952 | -1.11% | 106,100 | 202億4302万 | +0.51% | 62.8 | 15.03 |
| 09/02 | 2,015 | 2,017 | 1,951 | 1,974 | -1.94% | 122,600 | 204億7116万 | +1.96% | 63.51 | 15.2 |
| 09/01 | 1,989 | 2,017 | 1,962 | 2,013 | +0.5% | 61,600 | 208億7561万 | +4.19% | 64.76 | 15.5 |
| 08/31 | 1,953 | 2,010 | 1,925 | 2,003 | +5.48% | 92,500 | 207億7191万 | +3.94% | 64.44 | 15.42 |
| 08/28 | 2,004 | 2,011 | 1,890 | 1,899 | -6.55% | 202,700 | 196億9338万 | -1.09% | 61.09 | 14.62 |
| 08/27 | 2,080 | 2,095 | 2,020 | 2,032 | -2.26% | 100,800 | 210億7265万 | +6.05% | 65.37 | 15.64 |
| 08/26 | 2,023 | 2,079 | 1,955 | 2,079 | +2.06% | 143,600 | 215億6006万 | +9.08% | 66.89 | 16 |
| 08/25 | 2,061 | 2,062 | 2,025 | 2,037 | -1.31% | 124,600 | 211億2450万 | +7.38% | 65.53 | 15.68 |
| 08/24 | 2,070 | 2,100 | 2,023 | 2,064 | +0.34% | 84,000 | 214億450万 | +9.32% | 66.4 | 15.89 |
| 08/21 | 2,010 | 2,071 | 2,010 | 2,057 | +2.44% | 131,700 | 213億3191万 | +9.18% | 66.18 | 15.84 |
| 08/20 | 2,020 | 2,049 | 1,984 | 2,008 | -1.52% | 103,200 | 208億2376万 | +7.15% | 64.6 | 15.46 |
| 08/19 | 1,993 | 2,039 | 1,982 | 2,039 | +3.19% | 138,000 | 211億4524万 | +9.15% | 65.6 | 15.7 |
| 08/18 | 1,916 | 1,984 | 1,916 | 1,976 | +3.29% | 89,700 | 204億9191万 | +6.35% | 63.57 | 15.21 |
| 08/17 | 1,985 | 2,003 | 1,888 | 1,913 | -2.4% | 122,300 | 198億3857万 | +3.29% | 61.54 | 14.73 |
| 08/14 | 1,902 | 1,974 | 1,902 | 1,960 | +2.3% | 82,200 | 203億2598万 | +5.95% | 63.06 | 15.09 |
| 08/13 | 1,897 | 1,942 | 1,897 | 1,916 | +1.43% | 80,900 | 198億6968万 | +3.74% | 61.64 | 14.75 |
| 08/12 | 1,927 | 1,927 | 1,860 | 1,889 | -0.42% | 83,000 | 195億8968万 | +2.61% | 60.77 | 14.54 |
| 08/11 | 1,940 | 1,965 | 1,892 | 1,897 | -0.11% | 138,200 | 196億7264万 | +3.44% | 61.03 | 14.6 |
| 08/07 | 1,859 | 1,948 | 1,859 | 1,899 | +2.32% | 139,700 | 196億9338万 | +4% | 61.09 | 14.62 |
| 08/06 | 1,846 | 1,864 | 1,827 | 1,856 | +0.05% | 59,600 | 192億4746万 | +1.87% | 59.71 | 14.29 |
| 08/05 | 1,822 | 1,873 | 1,815 | 1,855 | -0.16% | 63,700 | 192億3709万 | +1.87% | 59.68 | 14.28 |
| 08/04 | 1,824 | 1,880 | 1,824 | 1,858 | +3.51% | 92,300 | 192億6820万 | +2.14% | 59.78 | 14.3 |
| 08/03 | 1,757 | 1,804 | 1,750 | 1,795 | +2.75% | 55,900 | 186億1486万 | -1.27% | 57.75 | 13.82 |
| 07/31 | 1,850 | 1,860 | 1,725 | 1,747 | -5.26% | 132,000 | 181億1708万 | -4.12% | 56.2 | 13.45 |
| 07/30 | 1,813 | 1,882 | 1,811 | 1,844 | +2.33% | 93,800 | 191億2301万 | +0.77% | 59.32 | 14.2 |
| 07/29 | 1,837 | 1,852 | 1,802 | 1,802 | -3.17% | 57,700 | 186億8746万 | -1.74% | 57.97 | 13.87 |
| 07/28 | 1,895 | 1,921 | 1,843 | 1,861 | -1.95% | 77,200 | 192億9931万 | +1.03% | 59.87 | 14.33 |
| 07/27 | 1,839 | 1,898 | 1,827 | 1,898 | +4.06% | 130,400 | 196億8301万 | +2.54% | 61.06 | 14.61 |
| 07/22 | 1,786 | 1,825 | 1,772 | 1,824 | +2.01% | 66,600 | 189億1560万 | -1.62% | 58.68 | 14.04 |
| 07/21 | 1,797 | 1,839 | 1,787 | 1,788 | -0.11% | 91,000 | 185億4227万 | -3.82% | 57.52 | 13.76 |
| 07/20 | 1,840 | 1,840 | 1,765 | 1,790 | -2.88% | 112,000 | 185億6301万 | -4.23% | 57.59 | 13.78 |
| 07/17 | 1,830 | 1,845 | 1,786 | 1,843 | +1.49% | 128,500 | 191億1264万 | -1.71% | 59.29 | 14.19 |
| 07/16 | 1,976 | 1,982 | 1,808 | 1,816 | -7.63% | 264,300 | 188億3264万 | -3.76% | 58.42 | 13.98 |
| 07/15 | 1,925 | 1,976 | 1,884 | 1,966 | +8.62% | 334,700 | 203億8820万 | +3.97% | 63.25 | 15.13 |
| 07/14 | 1,826 | 1,834 | 1,788 | 1,810 | -2.58% | 88,900 | 187億7042万 | -4.69% | 58.23 | 13.93 |
| 07/13 | 1,801 | 1,858 | 1,758 | 1,858 | +4.44% | 114,200 | 192億6820万 | -2.62% | 59.78 | 14.3 |
| 07/10 | 1,825 | 1,840 | 1,770 | 1,779 | -2.52% | 91,400 | 184億4894万 | -7.05% | 57.23 | 13.7 |
| 07/09 | 1,860 | 1,894 | 1,818 | 1,825 | -2.09% | 88,200 | 189億2598万 | -4.95% | 58.71 | 14.05 |
| 07/08 | 1,890 | 1,915 | 1,823 | 1,864 | -1.48% | 120,000 | 193億3042万 | -3.07% | 59.97 | 14.35 |
| 07/07 | 1,784 | 1,899 | 1,784 | 1,892 | +6.95% | 132,500 | 196億2079万 | -1.87% | 60.87 | 14.57 |
| 07/06 | 1,712 | 1,792 | 1,712 | 1,769 | +3.45% | 60,400 | 183億4523万 | -8.39% | 56.91 | 13.62 |
| 07/03 | 1,671 | 1,744 | 1,653 | 1,710 | +1.18% | 98,800 | 177億3338万 | -11.67% | 55.01 | 13.16 |
| 07/02 | 1,813 | 1,813 | 1,690 | 1,690 | -6.11% | 102,400 | 175億2597万 | -12.84% | 54.37 | 13.01 |
| 07/01 | 1,823 | 1,846 | 1,795 | 1,800 | -1.85% | 50,800 | 186億6672万 | -7.41% | 57.91 | 13.86 |
| 06/30 | 1,851 | 1,888 | 1,801 | 1,834 | +1.27% | 69,200 | 190億1931万 | -5.71% | 59 | 14.12 |
| 06/29 | 1,802 | 1,826 | 1,786 | 1,811 | -1.79% | 79,500 | 187億8079万 | -6.84% | 58.26 | 13.94 |
| 06/26 | 1,920 | 1,929 | 1,833 | 1,844 | -2.79% | 143,800 | 191億2301万 | -5.19% | 59.32 | 14.2 |
| 06/25 | 1,905 | 1,935 | 1,842 | 1,897 | -2.37% | 210,400 | 196億7264万 | -2.52% | 61.03 | 14.6 |
| 06/24 | 1,955 | 1,993 | 1,927 | 1,943 | +0.1% | 140,000 | 201億4968万 | 0% | 62.51 | 14.96 |
| 06/23 | 2,000 | 2,025 | 1,930 | 1,941 | -2.41% | 213,200 | 201億2894万 | +0.15% | 62.45 | 14.94 |
| 06/22 | 2,039 | 2,056 | 1,986 | 1,989 | -4.79% | 232,600 | 204億6442万 | +3.11% | 63.49 | 15.19 |
| 06/19 | 1,970 | 2,089 | 1,969 | 2,089 | +6.26% | 188,400 | 214億9330万 | +8.97% | 66.68 | 15.96 |
| 06/18 | 1,961 | 1,996 | 1,941 | 1,966 | -0.1% | 114,400 | 202億2778万 | +3.42% | 62.75 | 15.02 |
| 06/17 | 2,020 | 2,025 | 1,947 | 1,968 | -2.91% | 243,400 | 202億4835万 | +4.18% | 62.82 | 15.03 |
| 06/16 | 2,020 | 2,048 | 1,951 | 2,027 | +4.59% | 213,300 | 208億5539万 | +7.7% | 64.7 | 15.48 |
| 06/15 | 2,194 | 2,222 | 1,924 | 1,938 | -9.31% | 438,100 | 199億3969万 | +3.47% | 61.86 | 14.8 |
| 06/12 | 1,876 | 2,175 | 1,842 | 2,137 | +10.21% | 467,600 | 219億8716万 | +14.65% | 68.21 | 16.32 |
| 06/11 | 2,057 | 2,166 | 1,892 | 1,939 | -10.11% | 664,400 | 199億4998万 | +5.15% | 61.89 | 14.81 |
| 06/10 | 2,091 | 2,176 | 2,067 | 2,157 | +5.48% | 418,000 | 221億9294万 | +17.74% | 68.85 | 16.47 |
| 06/09 | 2,020 | 2,070 | 1,938 | 2,045 | +2% | 281,200 | 210億4059万 | +13.11% | 65.27 | 15.62 |
| 06/08 | 1,948 | 2,011 | 1,882 | 2,005 | +4.65% | 205,500 | 206億2904万 | +12.01% | 64 | 15.31 |
| 06/05 | 1,903 | 1,923 | 1,881 | 1,916 | +0.68% | 100,900 | 197億1334万 | +8% | 61.16 | 14.63 |
