PER
2020/06/26～2020/11/24
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 |
| 11/24 | 3,960 | 3,995 | 3,915 | 3,975 | +1.27% | 525,400 | 5181億5397万 | +10.45% | 59.84 | 6.8 |
| 11/20 | 3,905 | 3,925 | 3,850 | 3,925 | +0.13% | 338,800 | 5116億3631万 | +9.7% | 59.09 | 6.71 |
| 11/19 | 3,845 | 3,920 | 3,805 | 3,920 | +1.16% | 462,000 | 5109億8454万 | +10.21% | 59.01 | 6.7 |
| 11/18 | 3,865 | 3,895 | 3,845 | 3,875 | -0.39% | 456,700 | 5051億1865万 | +9.43% | 58.34 | 6.63 |
| 11/17 | 3,875 | 3,920 | 3,850 | 3,890 | +0.65% | 595,600 | 5070億7394万 | +10.29% | 58.56 | 6.65 |
| 11/16 | 3,845 | 3,885 | 3,820 | 3,865 | +1.44% | 469,200 | 5038億1511万 | +10.02% | 58.19 | 6.61 |
| 11/13 | 3,800 | 3,850 | 3,790 | 3,810 | +0.13% | 546,800 | 4966億4569万 | +8.73% | 57.36 | 6.52 |
| 11/12 | 3,730 | 3,825 | 3,730 | 3,805 | +2.01% | 505,800 | 4959億9392万 | +8.84% | 57.28 | 6.51 |
| 11/11 | 3,655 | 3,740 | 3,635 | 3,730 | +2.05% | 515,700 | 4862億1743万 | +7.03% | 56.15 | 6.38 |
| 11/10 | 3,730 | 3,815 | 3,625 | 3,655 | -2.01% | 876,100 | 4764億4094万 | +5.15% | 55.02 | 6.25 |
| 11/09 | 3,665 | 3,750 | 3,655 | 3,730 | +3.04% | 546,200 | 4862億1743万 | +7.62% | 56.15 | 6.38 |
| 11/06 | 3,630 | 3,680 | 3,525 | 3,620 | -1.63% | 678,200 | 4718億7858万 | +4.87% | 54.5 | 6.19 |
| 11/05 | 3,435 | 3,710 | 3,345 | 3,680 | +7.6% | 1,499,900 | 4796億9977万 | +6.85% | 55.4 | 6.29 |
| 11/04 | 3,355 | 3,420 | 3,355 | 3,420 | +2.7% | 563,300 | 4458億794万 | -0.47% | 51.49 | 5.85 |
| 11/02 | 3,285 | 3,350 | 3,255 | 3,330 | +1.52% | 475,400 | 4340億7615万 | -3.06% | 50.13 | 5.7 |
| 10/30 | 3,330 | 3,340 | 3,275 | 3,280 | -3.1% | 436,600 | 4275億5849万 | -4.51% | 49.38 | 5.61 |
| 10/29 | 3,360 | 3,405 | 3,340 | 3,385 | -0.29% | 285,500 | 4412億4558万 | -1.46% | 50.96 | 5.79 |
| 10/28 | 3,280 | 3,430 | 3,270 | 3,395 | +2.57% | 348,900 | 4425億4911万 | -1.11% | 51.11 | 5.81 |
| 10/27 | 3,260 | 3,310 | 3,205 | 3,310 | +0.61% | 436,700 | 4314億6909万 | -3.47% | 49.83 | 5.66 |
| 10/26 | 3,360 | 3,370 | 3,290 | 3,290 | -1.79% | 380,700 | 4288億6202万 | -4.11% | 49.53 | 5.63 |
| 10/23 | 3,335 | 3,380 | 3,320 | 3,350 | -0.15% | 256,300 | 4366億8322万 | -2.56% | 50.43 | 5.73 |
| 10/22 | 3,390 | 3,390 | 3,330 | 3,355 | -1.61% | 350,400 | 4373億3498万 | -2.53% | 50.51 | 5.74 |
| 10/21 | 3,470 | 3,470 | 3,400 | 3,410 | -1.73% | 477,200 | 4445億441万 | -1.07% | 51.34 | 5.83 |
| 10/20 | 3,475 | 3,505 | 3,445 | 3,470 | -1% | 287,600 | 4523億2560万 | +0.49% | 52.24 | 5.94 |
| 10/19 | 3,465 | 3,515 | 3,450 | 3,505 | +2.04% | 443,600 | 4568億8796万 | +1.36% | 52.77 | 5.99 |
| 10/16 | 3,425 | 3,460 | 3,390 | 3,435 | +0.44% | 421,500 | 4477億6324万 | -0.75% | 51.71 | 5.88 |
| 10/15 | 3,490 | 3,525 | 3,420 | 3,420 | -2.29% | 313,200 | 4458億794万 | -1.38% | 51.49 | 5.85 |
| 10/14 | 3,510 | 3,580 | 3,475 | 3,500 | -1.27% | 439,000 | 4562億3620万 | +0.75% | 52.69 | 5.99 |
| 10/13 | 3,515 | 3,550 | 3,495 | 3,545 | +0.14% | 269,100 | 4621億209万 | +1.96% | 53.37 | 6.06 |
| 10/12 | 3,605 | 3,615 | 3,540 | 3,540 | -2.61% | 322,400 | 4614億5032万 | +1.72% | 53.29 | 6.05 |
| 10/09 | 3,630 | 3,665 | 3,605 | 3,635 | +0.83% | 513,100 | 4738億3388万 | +4.33% | 54.72 | 6.22 |
| 10/08 | 3,565 | 3,635 | 3,560 | 3,605 | +2.12% | 565,300 | 4699億2328万 | +3.59% | 54.27 | 6.17 |
| 10/07 | 3,505 | 3,560 | 3,500 | 3,530 | +0.71% | 430,900 | 4601億4679万 | +1.61% | 53.14 | 6.04 |
| 10/06 | 3,465 | 3,505 | 3,445 | 3,505 | +2.64% | 448,100 | 4568億8796万 | +1.01% | 52.77 | 5.99 |
| 10/05 | 3,385 | 3,455 | 3,385 | 3,415 | +1.34% | 444,000 | 4451億5617万 | -1.5% | 51.41 | 5.84 |
| 10/02 | 3,455 | 3,495 | 3,340 | 3,370 | -1.61% | 707,200 | 4392億9028万 | -2.8% | 50.73 | 5.76 |
| 09/30 | 3,480 | 3,540 | 3,425 | 3,425 | -1.44% | 484,000 | 4464億5971万 | -1.1% | 51.56 | 5.86 |
| 09/29 | 3,410 | 3,500 | 3,370 | 3,475 | +2.06% | 744,600 | 4529億7737万 | +0.64% | 52.31 | 5.94 |
| 09/28 | 3,375 | 3,405 | 3,330 | 3,405 | +2.41% | 692,800 | 4438億5264万 | -1.05% | 51.26 | 5.82 |
| 09/25 | 3,320 | 3,350 | 3,245 | 3,325 | +1.53% | 540,800 | 4334億2439万 | -3.2% | 50.06 | 5.69 |
| 09/24 | 3,280 | 3,310 | 3,250 | 3,275 | -1.5% | 443,400 | 4269億673万 | -4.55% | 49.3 | 5.6 |
| 09/23 | 3,285 | 3,340 | 3,285 | 3,325 | +0.76% | 431,300 | 4334億2439万 | -2.98% | 50.06 | 5.69 |
| 09/18 | 3,350 | 3,350 | 3,245 | 3,300 | -2.08% | 954,700 | 4301億6556万 | -3.48% | 49.68 | 5.64 |
| 09/17 | 3,405 | 3,420 | 3,310 | 3,370 | -2.88% | 651,900 | 4392億9028万 | -1.32% | 50.73 | 5.76 |
| 09/16 | 3,455 | 3,505 | 3,440 | 3,470 | +0.73% | 350,500 | 4523億2560万 | +1.88% | 52.24 | 5.94 |
| 09/15 | 3,465 | 3,485 | 3,425 | 3,445 | -0.58% | 284,500 | 4490億6677万 | +1.65% | 51.86 | 5.89 |
| 09/14 | 3,540 | 3,545 | 3,440 | 3,465 | -2.67% | 742,200 | 4516億7383万 | +2.73% | 52.16 | 5.93 |
| 09/11 | 3,660 | 3,665 | 3,530 | 3,560 | -1.52% | 563,000 | 4640億5739万 | +6.21% | 53.59 | 6.09 |
| 09/10 | 3,590 | 3,625 | 3,580 | 3,615 | +1.26% | 292,400 | 4712億2681万 | +8.79% | 54.42 | 6.18 |
| 09/09 | 3,570 | 3,595 | 3,530 | 3,570 | -1.24% | 447,300 | 4653億6092万 | +8.35% | 53.74 | 6.11 |
| 09/08 | 3,565 | 3,615 | 3,550 | 3,615 | +1.54% | 318,900 | 4712億2681万 | +10.42% | 54.42 | 6.18 |
| 09/07 | 3,555 | 3,580 | 3,510 | 3,560 | -0.56% | 375,400 | 4640億5739万 | +9.44% | 53.59 | 6.09 |
| 09/04 | 3,535 | 3,605 | 3,510 | 3,580 | -1.24% | 434,300 | 4666億6445万 | +10.77% | 53.89 | 6.12 |
| 09/03 | 3,710 | 3,775 | 3,590 | 3,625 | -0.41% | 881,500 | 4725億3035万 | +12.86% | 54.57 | 6.2 |
| 09/02 | 3,540 | 3,665 | 3,510 | 3,640 | +3.26% | 729,000 | 4744億8564万 | +13.96% | 54.8 | 6.23 |
| 09/01 | 3,460 | 3,530 | 3,440 | 3,525 | +1.73% | 512,600 | 4594億9503万 | +10.99% | 53.07 | 6.03 |
| 08/31 | 3,475 | 3,520 | 3,450 | 3,465 | +1.17% | 519,800 | 4516億7383万 | +9.55% | 52.16 | 5.93 |
| 08/28 | 3,415 | 3,520 | 3,380 | 3,425 | +0.15% | 708,500 | 4464億5971万 | +8.63% | 51.56 | 5.86 |
| 08/27 | 3,420 | 3,455 | 3,405 | 3,420 | -0.29% | 422,700 | 4458億794万 | +8.71% | 51.49 | 5.85 |
| 08/26 | 3,315 | 3,440 | 3,295 | 3,430 | +5.21% | 1,160,600 | 4471億1147万 | +9.41% | 51.64 | 5.87 |
| 08/25 | 3,200 | 3,265 | 3,185 | 3,260 | +2.19% | 407,100 | 4249億5143万 | +4.25% | 49.08 | 5.58 |
| 08/24 | 3,190 | 3,200 | 3,160 | 3,190 | +0.63% | 200,700 | 4158億2670万 | +2.11% | 48.02 | 5.46 |
| 08/21 | 3,190 | 3,215 | 3,150 | 3,170 | -2.46% | 543,300 | 4132億1964万 | +1.41% | 47.72 | 5.42 |
| 08/20 | 3,215 | 3,315 | 3,200 | 3,250 | +0.62% | 829,500 | 4236億4790万 | +4.1% | 48.93 | 5.56 |
| 08/19 | 3,165 | 3,245 | 3,145 | 3,230 | +1.89% | 451,700 | 4210億4083万 | +3.63% | 48.63 | 5.52 |
| 08/18 | 3,100 | 3,170 | 3,085 | 3,170 | +1.44% | 539,800 | 4132億1964万 | +1.93% | 47.72 | 5.42 |
| 08/17 | 3,180 | 3,210 | 3,125 | 3,125 | -2.19% | 676,000 | 4073億5375万 | +0.58% | 47.04 | 5.34 |
| 08/14 | 3,135 | 3,210 | 3,125 | 3,195 | +1.75% | 679,300 | 4164億7847万 | +2.87% | 48.1 | 5.46 |
| 08/13 | 3,080 | 3,145 | 3,075 | 3,140 | +2.78% | 514,800 | 4093億904万 | +1.13% | 47.27 | 5.37 |
| 08/12 | 3,055 | 3,095 | 3,045 | 3,055 | +0.66% | 585,600 | 3982億2902万 | -1.64% | 45.99 | 5.23 |
| 08/11 | 2,975 | 3,050 | 2,949 | 3,035 | +3.16% | 672,900 | 3956億2196万 | -2.44% | 45.69 | 5.19 |
| 08/07 | 2,847 | 2,978 | 2,846 | 2,942 | +3.41% | 907,700 | 3834億9911万 | -5.46% | 44.29 | 5.03 |
| 08/06 | 2,928 | 2,933 | 2,817 | 2,845 | -2.74% | 1,341,400 | 3708億5485万 | -8.76% | 42.83 | 4.87 |
| 08/05 | 3,200 | 3,210 | 2,920 | 2,925 | -3.47% | 2,233,300 | 3812億8311万 | -6.61% | 44.03 | 5 |
| 08/04 | 3,140 | 3,150 | 3,030 | 3,030 | -2.26% | 1,120,600 | 3949億7019万 | -3.53% | 45.61 | 5.18 |
| 08/03 | 3,070 | 3,110 | 3,045 | 3,100 | +2.31% | 522,800 | 4040億9492万 | -1.49% | 46.67 | 5.3 |
| 07/31 | 3,095 | 3,110 | 3,005 | 3,030 | -1.78% | 640,800 | 3949億7019万 | -3.81% | 45.61 | 5.18 |
| 07/30 | 3,130 | 3,155 | 3,080 | 3,085 | -2.83% | 816,000 | 4021億3962万 | -2.19% | 46.44 | 5.28 |
| 07/29 | 3,150 | 3,200 | 3,115 | 3,175 | -0.63% | 385,000 | 4138億7141万 | +0.67% | 47.8 | 5.43 |
| 07/28 | 3,195 | 3,230 | 3,175 | 3,195 | 0% | 274,800 | 4164億7847万 | +1.36% | 48.1 | 5.46 |
| 07/27 | 3,200 | 3,215 | 3,165 | 3,195 | -0.16% | 360,200 | 4164億7847万 | +1.4% | 48.1 | 5.46 |
| 07/22 | 3,210 | 3,215 | 3,190 | 3,200 | -1.69% | 273,200 | 4171億3024万 | +1.62% | 48.17 | 5.47 |
| 07/21 | 3,185 | 3,275 | 3,180 | 3,255 | +3.01% | 467,200 | 4242億9966万 | +3.4% | 49 | 5.57 |
| 07/20 | 3,205 | 3,220 | 3,135 | 3,160 | -1.71% | 377,000 | 4119億1611万 | +0.57% | 47.57 | 5.4 |
| 07/17 | 3,180 | 3,240 | 3,170 | 3,215 | +0.63% | 291,800 | 4190億8553万 | +2.49% | 48.4 | 5.5 |
| 07/16 | 3,220 | 3,240 | 3,190 | 3,195 | -0.93% | 330,300 | 4164億7847万 | +2.04% | 48.1 | 5.46 |
| 07/15 | 3,160 | 3,265 | 3,155 | 3,225 | +4.71% | 928,800 | 4203億8907万 | +3.23% | 48.55 | 5.52 |
| 07/14 | 3,105 | 3,125 | 3,040 | 3,080 | -1.44% | 445,900 | 4014億8785万 | -1.19% | 46.37 | 5.27 |
| 07/13 | 3,105 | 3,145 | 3,085 | 3,125 | +1.96% | 447,300 | 4073億5375万 | +0.26% | 47.04 | 5.34 |
| 07/10 | 3,105 | 3,115 | 3,055 | 3,065 | -0.65% | 350,600 | 3995億3255万 | -1.61% | 46.14 | 5.24 |
| 07/09 | 3,120 | 3,160 | 3,085 | 3,085 | -0.8% | 418,300 | 4021億3962万 | -1.06% | 46.44 | 5.28 |
| 07/08 | 3,115 | 3,150 | 3,085 | 3,110 | -1.74% | 419,800 | 4053億9845万 | -0.42% | 46.82 | 5.32 |
| 07/07 | 3,170 | 3,235 | 3,155 | 3,165 | -0.16% | 467,200 | 4125億6787万 | +1.22% | 47.65 | 5.41 |
| 07/06 | 3,130 | 3,175 | 3,120 | 3,170 | +0.16% | 225,400 | 4132億1964万 | +1.38% | 47.72 | 5.42 |
| 07/03 | 3,100 | 3,165 | 3,095 | 3,165 | +3.6% | 408,800 | 4125億6787万 | +1.34% | 47.65 | 5.41 |
| 07/02 | 3,130 | 3,140 | 3,040 | 3,055 | -1.61% | 357,100 | 3982億2902万 | -2.05% | 45.99 | 5.23 |
| 07/01 | 3,180 | 3,195 | 3,100 | 3,105 | -2.82% | 326,100 | 4047億4668万 | -0.51% | 46.74 | 5.31 |
| 06/30 | 3,160 | 3,210 | 3,135 | 3,195 | +1.75% | 473,000 | 4164億7847万 | +2.34% | 48.1 | 5.46 |
| 06/29 | 3,160 | 3,180 | 3,110 | 3,140 | -1.26% | 311,600 | 4093億904万 | +0.67% | 47.27 | 5.37 |
| 06/26 | 3,155 | 3,210 | 3,130 | 3,180 | -0.31% | 269,700 | 4145億2317万 | +1.99% | 47.87 | 5.44 |
