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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2020 |
| 12/30 | 2,284 | 2,320 | 2,266 | 2,266 | -3.16% | 1,628,500 | 3兆6868億 | -5.39% | 82.77 | 6.4 |
| 12/29 | 2,242 | 2,346 | 2,242 | 2,340 | 0% | 1,876,000 | 3兆8072億 | -3.03% | 85.47 | 6.61 |
| 12/28 | 2,376 | 2,386 | 2,328 | 2,340 | 0% | 862,500 | 3兆8072億 | -3.51% | 85.47 | 6.61 |
| 12/25 | 2,344 | 2,356 | 2,332 | 2,340 | +0.34% | 407,500 | 3兆8072億 | -3.66% | 85.47 | 6.61 |
| 12/24 | 2,352 | 2,362 | 2,320 | 2,332 | -1.6% | 710,500 | 3兆7941億 | -4.07% | 85.18 | 6.59 |
| 12/23 | 2,334 | 2,394 | 2,320 | 2,370 | +1.54% | 1,263,500 | 3兆8560億 | -2.39% | 86.57 | 6.7 |
| 12/22 | 2,342 | 2,372 | 2,296 | 2,334 | -1.1% | 1,097,000 | 3兆7974億 | -3.51% | 85.25 | 6.6 |
| 12/21 | 2,322 | 2,378 | 2,304 | 2,360 | +1.55% | 1,533,000 | 3兆8397億 | -2.16% | 86.2 | 6.67 |
| 12/18 | 2,344 | 2,360 | 2,282 | 2,324 | -0.68% | 2,436,500 | 3兆7811億 | -3.25% | 84.89 | 6.57 |
| 12/17 | 2,288 | 2,340 | 2,264 | 2,340 | +2.72% | 2,116,500 | 3兆8072億 | -2.26% | 85.47 | 6.61 |
| 12/16 | 2,248 | 2,286 | 2,228 | 2,278 | +1.24% | 2,808,500 | 3兆7063億 | -4.53% | 83.21 | 6.44 |
| 12/15 | 2,322 | 2,336 | 2,222 | 2,250 | -4.74% | 4,014,500 | 3兆6607億 | -5.34% | 82.19 | 6.36 |
| 12/14 | 2,334 | 2,462 | 2,332 | 2,362 | +1.03% | 3,081,500 | 3兆8430億 | -0.34% | 86.28 | 6.68 |
| 12/11 | 2,166 | 2,352 | 2,142 | 2,338 | +9.46% | 5,587,500 | 3兆8039億 | -0.81% | 85.4 | 6.61 |
| 12/10 | 2,200 | 2,220 | 2,116 | 2,136 | -5.49% | 3,112,000 | 3兆4752億 | -8.91% | 78.02 | 6.04 |
| 12/09 | 2,358 | 2,376 | 2,246 | 2,260 | -4.96% | 2,553,500 | 3兆6770億 | -3.25% | 82.55 | 6.39 |
| 12/08 | 2,374 | 2,400 | 2,360 | 2,378 | -0.59% | 1,247,500 | 3兆8690億 | +2.46% | 86.86 | 6.72 |
| 12/07 | 2,490 | 2,506 | 2,372 | 2,392 | -3.86% | 1,659,000 | 3兆8918億 | +3.95% | 87.37 | 6.76 |
| 12/04 | 2,514 | 2,516 | 2,436 | 2,488 | -0.56% | 1,567,000 | 4兆480億 | +9.03% | 90.88 | 7.03 |
| 12/03 | 2,494 | 2,502 | 2,450 | 2,502 | +1.05% | 2,100,000 | 4兆707億 | +10.71% | 91.39 | 7.07 |
| 12/02 | 2,510 | 2,518 | 2,426 | 2,476 | -2.6% | 4,165,000 | 4兆284億 | +10.73% | 90.44 | 7 |
| 12/01 | 2,616 | 2,624 | 2,516 | 2,542 | -4.94% | 4,026,500 | 4兆1358億 | +14.87% | 92.85 | 7.18 |
| 11/30 | 2,700 | 2,732 | 2,628 | 2,674 | -0.96% | 6,739,000 | 4兆3506億 | +22.16% | 97.67 | 7.56 |
| 11/27 | 2,756 | 2,796 | 2,684 | 2,700 | -1.82% | 3,579,500 | 4兆3929億 | +24.94% | 98.62 | 7.63 |
| 11/26 | 2,696 | 2,794 | 2,692 | 2,750 | +0.95% | 2,066,000 | 4兆4742億 | +28.93% | 100.45 | 7.77 |
| 11/25 | 2,674 | 2,782 | 2,666 | 2,724 | +3.34% | 3,488,500 | 4兆4319億 | +29.47% | 99.5 | 7.7 |
| 11/24 | 2,534 | 2,638 | 2,532 | 2,636 | +7.94% | 3,437,500 | 4兆2888億 | +26.85% | 96.28 | 7.45 |
| 11/20 | 2,412 | 2,454 | 2,380 | 2,442 | +2.35% | 2,163,500 | 3兆9731億 | +18.89% | 89.2 | 6.9 |
| 11/19 | 2,294 | 2,386 | 2,290 | 2,386 | +5.86% | 2,790,500 | 3兆8820億 | +16.96% | 87.15 | 6.74 |
| 11/18 | 2,168 | 2,264 | 2,160 | 2,254 | +4.45% | 1,388,000 | 3兆6672億 | +11.09% | 82.33 | 6.37 |
| 11/17 | 2,146 | 2,168 | 2,126 | 2,158 | +0.37% | 2,641,500 | 3兆5110億 | +6.62% | 78.82 | 6.1 |
| 11/16 | 2,140 | 2,200 | 2,046 | 2,150 | +1.42% | 2,982,500 | 3兆4980億 | +6.33% | 78.53 | 6.08 |
| 11/13 | 2,132 | 2,148 | 2,096 | 2,120 | -0.28% | 1,688,500 | 3兆4492億 | +4.9% | 77.44 | 5.99 |
| 11/12 | 2,136 | 2,144 | 2,118 | 2,126 | -0.09% | 1,632,500 | 3兆4590億 | +5.14% | 77.66 | 6.01 |
| 11/11 | 2,070 | 2,138 | 2,056 | 2,128 | +3.91% | 2,436,000 | 3兆4622億 | +5.24% | 77.73 | 6.01 |
| 11/10 | 2,104 | 2,108 | 2,038 | 2,048 | -1.25% | 2,624,500 | 3兆3321億 | +1.24% | 74.81 | 5.79 |
| 11/09 | 2,068 | 2,090 | 2,050 | 2,074 | +1.87% | 1,157,000 | 3兆3744億 | +2.32% | 75.76 | 5.86 |
| 11/06 | 2,060 | 2,070 | 2,026 | 2,036 | -0.2% | 1,558,000 | 3兆3125億 | +0.34% | 74.37 | 5.75 |
| 11/05 | 1,936 | 2,048 | 1,934 | 2,040 | +7.03% | 2,572,000 | 3兆3191億 | +0.29% | 74.51 | 5.77 |
| 11/04 | 1,918 | 1,934 | 1,890 | 1,906 | +0.74% | 1,281,500 | 3兆1010億 | -6.66% | 69.62 | 5.39 |
| 11/02 | 1,882 | 1,910 | 1,868 | 1,892 | +0.75% | 1,401,000 | 3兆783億 | -7.98% | 69.11 | 5.35 |
| 10/30 | 1,906 | 1,914 | 1,872 | 1,878 | -1.98% | 1,740,500 | 3兆555億 | -9.23% | 68.6 | 5.31 |
| 10/29 | 1,916 | 1,924 | 1,896 | 1,916 | -0.83% | 1,294,000 | 3兆1173億 | -7.84% | 69.99 | 5.42 |
| 10/28 | 1,908 | 1,932 | 1,900 | 1,932 | +0.63% | 1,185,000 | 3兆1433億 | -7.6% | 70.57 | 5.46 |
| 10/27 | 1,878 | 1,920 | 1,854 | 1,920 | +1.27% | 1,318,000 | 3兆1238億 | -8.48% | 70.13 | 5.43 |
| 10/26 | 1,926 | 1,930 | 1,870 | 1,896 | -2.27% | 1,261,000 | 3兆848億 | -9.8% | 69.25 | 5.36 |
| 10/23 | 1,972 | 1,972 | 1,928 | 1,940 | -2.02% | 1,280,500 | 3兆1564億 | -7.88% | 70.86 | 5.48 |
| 10/22 | 1,972 | 1,994 | 1,962 | 1,980 | -1.2% | 1,888,000 | 3兆2214億 | -5.98% | 72.32 | 5.6 |
| 10/21 | 2,026 | 2,036 | 1,998 | 2,004 | -1.09% | 1,189,500 | 3兆2605億 | -4.75% | 73.2 | 5.66 |
| 10/20 | 2,042 | 2,066 | 2,022 | 2,026 | -1.55% | 1,140,500 | 3兆2963億 | -3.48% | 74 | 5.73 |
| 10/19 | 2,050 | 2,072 | 2,030 | 2,058 | +0.88% | 1,010,500 | 3兆3483億 | -1.63% | 75.17 | 5.82 |
| 10/16 | 2,066 | 2,088 | 2,040 | 2,040 | -1.92% | 959,500 | 3兆3191億 | -2.06% | 74.51 | 5.77 |
| 10/15 | 2,128 | 2,134 | 2,064 | 2,080 | -2.26% | 922,500 | 3兆3841億 | +0.34% | 75.98 | 5.88 |
| 10/14 | 2,108 | 2,134 | 2,108 | 2,128 | -0.09% | 1,062,000 | 3兆4622億 | +3.15% | 77.73 | 6.01 |
| 10/13 | 2,118 | 2,130 | 2,104 | 2,130 | +1.24% | 847,000 | 3兆4655億 | +3.8% | 77.8 | 6.02 |
| 10/12 | 2,116 | 2,132 | 2,064 | 2,104 | -1.22% | 1,176,500 | 3兆4232億 | +2.99% | 76.85 | 5.95 |
| 10/09 | 2,140 | 2,150 | 2,120 | 2,130 | -0.19% | 1,237,000 | 3兆4655億 | +4.77% | 77.8 | 6.02 |
| 10/08 | 2,126 | 2,156 | 2,120 | 2,134 | +0.19% | 1,774,500 | 3兆4720億 | +5.64% | 77.95 | 6.03 |
| 10/07 | 2,122 | 2,146 | 2,114 | 2,130 | -0.84% | 1,959,000 | 3兆4655億 | +6.13% | 77.8 | 6.02 |
| 10/06 | 2,150 | 2,168 | 2,134 | 2,148 | +0.28% | 1,619,500 | 3兆4948億 | +7.62% | 78.46 | 6.07 |
| 10/05 | 2,178 | 2,178 | 2,132 | 2,142 | +0.85% | 1,773,000 | 3兆4850億 | +8.02% | 78.24 | 6.05 |
| 10/02 | 2,112 | 2,162 | 2,104 | 2,124 | -1.76% | 2,909,000 | 3兆4557億 | +7.71% | 77.58 | 6 |
| 09/30 | 2,224 | 2,244 | 2,162 | 2,162 | -3.65% | 2,696,000 | 3兆5176億 | +10.25% | 78.97 | 6.11 |
| 09/29 | 2,228 | 2,280 | 2,212 | 2,244 | -0.53% | 1,943,000 | 3兆6510億 | +15.31% | 81.97 | 6.34 |
| 09/28 | 2,242 | 2,282 | 2,232 | 2,256 | +1.99% | 2,529,500 | 3兆6705億 | +17.26% | 82.4 | 6.38 |
| 09/25 | 2,160 | 2,234 | 2,158 | 2,212 | +2.88% | 2,020,500 | 3兆5989億 | +16.61% | 80.8 | 6.25 |
| 09/24 | 2,186 | 2,202 | 2,150 | 2,150 | -2.63% | 2,311,500 | 3兆4980億 | +14.67% | 78.53 | 6.08 |
| 09/23 | 2,160 | 2,222 | 2,130 | 2,208 | +5.14% | 3,462,000 | 3兆5924億 | +18.97% | 80.65 | 6.24 |
| 09/18 | 2,038 | 2,104 | 2,012 | 2,100 | +3.75% | 2,762,000 | 3兆4167億 | +14.63% | 76.71 | 5.94 |
| 09/17 | 1,998 | 2,034 | 1,982 | 2,024 | +1.4% | 1,900,000 | 3兆2930億 | +11.52% | 73.93 | 5.72 |
| 09/16 | 1,960 | 2,002 | 1,936 | 1,996 | +3.1% | 1,696,500 | 3兆2475億 | +10.89% | 72.91 | 5.64 |
| 09/15 | 1,940 | 1,952 | 1,922 | 1,936 | +0.52% | 1,044,000 | 3兆1498億 | +8.52% | 70.72 | 5.47 |
| 09/14 | 1,902 | 1,938 | 1,902 | 1,926 | +1.9% | 1,166,000 | 3兆1336億 | +8.94% | 70.35 | 5.44 |
| 09/11 | 1,852 | 1,900 | 1,848 | 1,890 | +2.27% | 1,880,000 | 3兆750億 | +7.88% | 69.04 | 5.34 |
| 09/10 | 1,850 | 1,852 | 1,814 | 1,848 | +1.2% | 1,170,000 | 3兆67億 | +6.39% | 67.5 | 5.22 |
| 09/09 | 1,796 | 1,836 | 1,788 | 1,826 | +1% | 1,646,500 | 2兆9709億 | +5.92% | 66.7 | 5.16 |
| 09/08 | 1,824 | 1,830 | 1,788 | 1,808 | -0.22% | 1,372,500 | 2兆9416億 | +5.67% | 66.04 | 5.11 |
| 09/07 | 1,848 | 1,870 | 1,800 | 1,812 | -2.79% | 1,560,500 | 2兆9481億 | +6.65% | 66.19 | 5.12 |
| 09/04 | 1,860 | 1,882 | 1,852 | 1,864 | -1.38% | 1,121,000 | 3兆327億 | +10.69% | 68.09 | 5.27 |
| 09/03 | 1,882 | 1,892 | 1,854 | 1,890 | +1.5% | 1,574,500 | 3兆750億 | +13.24% | 69.04 | 5.34 |
| 09/02 | 1,822 | 1,866 | 1,806 | 1,862 | +3.22% | 2,085,000 | 3兆294億 | +12.71% | 68.01 | 5.26 |
| 09/01 | 1,826 | 1,838 | 1,760 | 1,804 | -0.88% | 2,444,500 | 2兆9351億 | +10.13% | 65.89 | 5.1 |
| 08/31 | 1,856 | 1,872 | 1,818 | 1,820 | -0.87% | 2,959,500 | 2兆9611億 | +11.86% | 66.48 | 5.14 |
| 08/28 | 1,840 | 1,864 | 1,788 | 1,836 | -0.43% | 2,399,000 | 2兆9871億 | +13.83% | 67.06 | 5.19 |
| 08/27 | 1,864 | 1,894 | 1,826 | 1,844 | -1.39% | 2,613,500 | 3兆2億 | +15.25% | 67.36 | 5.21 |
| 08/26 | 1,846 | 1,890 | 1,830 | 1,870 | +1.85% | 4,624,500 | 3兆425億 | +17.98% | 68.31 | 5.29 |
| 08/25 | 1,808 | 1,898 | 1,788 | 1,836 | +3.26% | 5,506,000 | 2兆9871億 | +17.09% | 67.06 | 5.19 |
| 08/24 | 1,676 | 1,782 | 1,672 | 1,778 | +4.71% | 4,370,500 | 2兆8928億 | +14.34% | 64.94 | 5.03 |
| 08/21 | 1,612 | 1,740 | 1,526 | 1,698 | +6.52% | 9,988,500 | 2兆7626億 | +9.9% | 62.02 | 4.8 |
| 08/20 | 1,630 | 1,648 | 1,592 | 1,594 | -3.28% | 1,532,000 | 2兆5934億 | +3.51% | 58.22 | 4.51 |
| 08/19 | 1,676 | 1,676 | 1,642 | 1,648 | -2.25% | 1,558,500 | 2兆6813億 | +6.94% | 60.2 | 4.66 |
| 08/18 | 1,598 | 1,690 | 1,590 | 1,686 | +5.24% | 2,851,000 | 2兆7431億 | +9.69% | 61.58 | 4.77 |
| 08/17 | 1,656 | 1,662 | 1,602 | 1,602 | -4.98% | 2,231,500 | 2兆6064億 | +4.43% | 58.52 | 4.53 |
| 08/14 | 1,654 | 1,714 | 1,654 | 1,686 | +2.8% | 3,347,000 | 2兆7431億 | +9.91% | 61.58 | 4.77 |
| 08/13 | 1,628 | 1,666 | 1,616 | 1,640 | +2.12% | 3,545,500 | 2兆6683億 | +7.19% | 59.9 | 4.64 |
| 08/12 | 1,542 | 1,612 | 1,540 | 1,606 | +4.97% | 3,220,000 | 2兆6129億 | +5.1% | 58.66 | 4.54 |
| 08/11 | 1,508 | 1,546 | 1,494 | 1,530 | +1.32% | 1,964,000 | 2兆4893億 | +0.26% | 55.89 | 4.32 |
| 08/07 | 1,532 | 1,546 | 1,502 | 1,510 | -0.92% | 1,729,000 | 2兆4567億 | -0.98% | 55.16 | 4.27 |
| 08/06 | 1,524 | 1,528 | 1,490 | 1,524 | -0.52% | 1,386,500 | 2兆4795億 | -0.2% | 55.67 | 4.31 |
| 08/05 | 1,504 | 1,532 | 1,482 | 1,532 | +2.68% | 1,514,500 | 2兆4925億 | +0.26% | 55.96 | 4.33 |
