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 | 12,850 | 12,860 | 12,610 | 12,610 | -2.1% | 110,400 | 1兆346億 | +0.69% | 51.04 | 5.37 |
| 12/29 | 12,730 | 12,880 | 12,710 | 12,880 | +0.94% | 121,900 | 1兆568億 | +3.02% | 52.13 | 5.48 |
| 12/28 | 12,800 | 13,000 | 12,680 | 12,760 | 0% | 302,900 | 1兆469億 | +2.37% | 51.65 | 5.43 |
| 12/25 | 12,780 | 12,840 | 12,730 | 12,760 | +0.79% | 118,300 | 1兆469億 | +2.75% | 51.65 | 5.43 |
| 12/24 | 12,660 | 12,690 | 12,590 | 12,660 | +0.08% | 86,400 | 1兆387億 | +2.33% | 51.24 | 5.39 |
| 12/23 | 12,430 | 12,690 | 12,420 | 12,650 | +1.69% | 111,400 | 1兆379億 | +2.63% | 51.2 | 5.39 |
| 12/22 | 12,300 | 12,460 | 12,290 | 12,440 | +0.32% | 109,900 | 1兆207億 | +1.34% | 50.35 | 5.3 |
| 12/21 | 12,540 | 12,620 | 12,280 | 12,400 | -1.04% | 131,900 | 1兆174億 | +1.36% | 50.19 | 5.28 |
| 12/18 | 12,210 | 12,590 | 12,200 | 12,530 | +0.4% | 267,400 | 1兆280億 | +2.8% | 50.72 | 5.33 |
| 12/17 | 12,540 | 12,610 | 12,370 | 12,480 | -1.11% | 181,800 | 1兆239億 | +2.78% | 50.52 | 5.31 |
| 12/16 | 12,930 | 12,930 | 12,550 | 12,620 | -1.33% | 108,300 | 1兆354億 | +4.4% | 51.08 | 5.37 |
| 12/15 | 13,050 | 13,120 | 12,780 | 12,790 | -0.54% | 162,200 | 1兆494億 | +6.4% | 51.77 | 5.45 |
| 12/14 | 12,690 | 13,080 | 12,690 | 12,860 | +1.1% | 152,900 | 1兆551億 | +7.58% | 52.05 | 5.48 |
| 12/11 | 12,550 | 12,720 | 12,500 | 12,720 | +1.76% | 146,600 | 1兆436億 | +7.13% | 51.49 | 5.42 |
| 12/10 | 12,360 | 12,500 | 12,190 | 12,500 | +1.63% | 113,200 | 1兆256億 | +5.99% | 50.6 | 5.32 |
| 12/09 | 12,180 | 12,330 | 12,090 | 12,300 | +1.4% | 88,900 | 1兆92億 | +5.01% | 49.79 | 5.24 |
| 12/08 | 12,000 | 12,190 | 12,000 | 12,130 | +0.58% | 97,700 | 9952億6650万 | +4.21% | 49.1 | 5.16 |
| 12/07 | 12,220 | 12,240 | 11,950 | 12,060 | -1.31% | 150,500 | 9895億2300万 | +4.32% | 48.82 | 5.13 |
| 12/04 | 12,420 | 12,530 | 12,120 | 12,220 | -2.55% | 139,200 | 1兆26億 | +6.31% | 49.46 | 5.2 |
| 12/03 | 12,500 | 12,580 | 12,470 | 12,540 | +1.13% | 103,900 | 1兆289億 | +9.83% | 50.76 | 5.34 |
| 12/02 | 12,480 | 12,580 | 12,350 | 12,400 | -1.67% | 191,200 | 1兆174億 | +9.66% | 50.19 | 5.28 |
| 12/01 | 12,630 | 12,700 | 12,450 | 12,610 | +0.48% | 131,800 | 1兆346億 | +12.57% | 51.04 | 5.37 |
| 11/30 | 12,500 | 12,640 | 12,430 | 12,550 | +1.05% | 287,100 | 1兆297億 | +13.11% | 50.8 | 5.34 |
| 11/27 | 12,340 | 12,490 | 12,280 | 12,420 | +1.64% | 171,700 | 1兆190億 | +12.9% | 50.27 | 5.29 |
| 11/26 | 12,020 | 12,230 | 12,020 | 12,220 | +1.41% | 78,500 | 1兆26億 | +11.97% | 49.46 | 5.2 |
| 11/25 | 12,090 | 12,180 | 12,000 | 12,050 | +1.09% | 121,200 | 9887億250万 | +11.16% | 48.77 | 5.13 |
| 11/24 | 11,890 | 11,960 | 11,800 | 11,920 | +2.41% | 143,400 | 9780億3600万 | +10.63% | 48.25 | 5.08 |
| 11/20 | 11,590 | 11,660 | 11,490 | 11,640 | +0.34% | 78,700 | 9550億6200万 | +8.66% | 47.12 | 4.96 |
| 11/19 | 11,470 | 11,600 | 11,370 | 11,600 | +0.87% | 154,600 | 9517億8000万 | +8.78% | 46.95 | 4.94 |
| 11/18 | 11,390 | 11,500 | 11,350 | 11,500 | +1.14% | 103,300 | 9435億7500万 | +8.27% | 46.55 | 4.9 |
| 11/17 | 11,350 | 11,380 | 11,260 | 11,370 | -0.35% | 87,800 | 9329億850万 | +7.46% | 46.02 | 4.84 |
| 11/16 | 11,400 | 11,470 | 11,310 | 11,410 | +1.06% | 119,900 | 9361億9050万 | +8.19% | 46.18 | 4.86 |
| 11/13 | 11,300 | 11,360 | 11,230 | 11,290 | -0.44% | 131,600 | 9263億4450万 | +7.42% | 45.7 | 4.81 |
| 11/12 | 11,200 | 11,380 | 11,190 | 11,340 | +1.7% | 155,700 | 9304億4700万 | +8.26% | 45.9 | 4.83 |
| 11/11 | 11,170 | 11,290 | 11,070 | 11,150 | +1.92% | 200,600 | 9148億5750万 | +6.86% | 45.13 | 4.75 |
| 11/10 | 11,090 | 11,210 | 10,920 | 10,940 | -1.62% | 168,600 | 8976億2700万 | +5.15% | 44.28 | 4.66 |
| 11/09 | 10,990 | 11,180 | 10,960 | 11,120 | +2.68% | 161,600 | 9123億9600万 | +7.17% | 45.01 | 4.73 |
| 11/06 | 10,800 | 10,880 | 10,710 | 10,830 | +0.84% | 120,900 | 8886億150万 | +4.84% | 43.84 | 4.61 |
| 11/05 | 10,600 | 10,790 | 10,580 | 10,740 | +2.48% | 156,500 | 8812億1700万 | +4.23% | 43.47 | 4.57 |
| 11/04 | 10,600 | 10,600 | 10,410 | 10,480 | +0.19% | 100,600 | 8598億8400万 | +1.88% | 42.42 | 4.46 |
| 11/02 | 10,250 | 10,510 | 10,180 | 10,460 | +2.85% | 128,900 | 8582億4300万 | +1.73% | 42.34 | 4.45 |
| 10/30 | 10,360 | 10,410 | 10,160 | 10,170 | -2.21% | 216,900 | 8344億4850万 | -0.95% | 41.17 | 4.33 |
| 10/29 | 10,200 | 10,400 | 10,200 | 10,400 | +0.97% | 202,000 | 8533億2000万 | +1.33% | 42.1 | 4.43 |
| 10/28 | 10,080 | 10,370 | 10,080 | 10,300 | +5.32% | 316,800 | 8451億1500万 | +0.47% | 41.69 | 4.39 |
| 10/27 | 9,850 | 9,860 | 9,680 | 9,780 | +0.31% | 165,400 | 8024億4900万 | -4.52% | 39.59 | 4.16 |
| 10/26 | 9,960 | 9,960 | 9,700 | 9,750 | -2.01% | 136,000 | 7999億8750万 | -4.87% | 39.46 | 4.15 |
| 10/23 | 10,130 | 10,140 | 9,950 | 9,950 | -2.36% | 107,600 | 8163億9750万 | -2.95% | 40.27 | 4.24 |
| 10/22 | 10,220 | 10,250 | 10,150 | 10,190 | -0.68% | 139,500 | 8360億8950万 | -0.55% | 41.25 | 4.34 |
| 10/21 | 10,310 | 10,400 | 10,250 | 10,260 | -0.87% | 108,500 | 8418億3300万 | +0.22% | 41.53 | 4.37 |
| 10/20 | 10,500 | 10,500 | 10,330 | 10,350 | -0.86% | 143,600 | 8492億1750万 | +1.29% | 41.89 | 4.41 |
| 10/19 | 10,510 | 10,520 | 10,410 | 10,440 | +0.87% | 114,000 | 8566億200万 | +2.45% | 42.26 | 4.44 |
| 10/16 | 10,420 | 10,460 | 10,350 | 10,350 | -0.77% | 86,100 | 8492億1750万 | +1.93% | 41.89 | 4.41 |
| 10/15 | 10,440 | 10,640 | 10,390 | 10,430 | -1.14% | 85,800 | 8557億8150万 | +3.06% | 42.22 | 4.44 |
| 10/14 | 10,450 | 10,630 | 10,440 | 10,550 | +0.76% | 90,200 | 8656億2750万 | +4.69% | 42.7 | 4.49 |
| 10/13 | 10,510 | 10,580 | 10,450 | 10,470 | -0.38% | 81,100 | 8590億6350万 | +4.32% | 42.38 | 4.46 |
| 10/12 | 10,540 | 10,610 | 10,460 | 10,510 | +0.1% | 102,100 | 8623億4550万 | +5.06% | 42.54 | 4.47 |
| 10/09 | 10,470 | 10,540 | 10,440 | 10,500 | +0.77% | 102,200 | 8615億2500万 | +5.31% | 42.5 | 4.47 |
| 10/08 | 10,430 | 10,480 | 10,320 | 10,420 | +0.97% | 126,600 | 8549億6100万 | +4.89% | 42.18 | 4.44 |
| 10/07 | 10,360 | 10,380 | 10,290 | 10,320 | -0.67% | 125,400 | 8467億5600万 | +4.31% | 41.77 | 4.39 |
| 10/06 | 10,270 | 10,400 | 10,240 | 10,390 | +1.37% | 162,200 | 8524億9950万 | +5.42% | 42.06 | 4.42 |
| 10/05 | 10,090 | 10,310 | 10,080 | 10,250 | +2.81% | 132,200 | 8410億1250万 | +4.42% | 41.49 | 4.36 |
| 10/02 | 10,150 | 10,200 | 9,940 | 9,970 | -1.97% | 259,000 | 8180億3850万 | +1.93% | 40.36 | 4.24 |
| 09/30 | 10,360 | 10,410 | 10,150 | 10,170 | -1.36% | 170,800 | 8344億4850万 | +4.22% | 41.17 | 4.33 |
| 09/29 | 10,290 | 10,360 | 10,130 | 10,310 | -0.58% | 126,800 | 8459億3550万 | +5.98% | 41.73 | 4.39 |
| 09/28 | 10,220 | 10,370 | 10,220 | 10,370 | +2.67% | 224,700 | 8508億5850万 | +7.04% | 41.97 | 4.42 |
| 09/25 | 10,160 | 10,190 | 10,070 | 10,100 | +0.3% | 165,600 | 8287億500万 | +4.71% | 40.88 | 4.3 |
| 09/24 | 10,080 | 10,170 | 10,040 | 10,070 | -0.3% | 174,300 | 8262億4350万 | +4.73% | 40.76 | 4.29 |
| 09/23 | 10,250 | 10,280 | 10,070 | 10,100 | +0.3% | 200,100 | 8287億500万 | +5.36% | 40.88 | 4.3 |
| 09/18 | 9,980 | 10,090 | 9,910 | 10,070 | +1.41% | 247,700 | 8262億4350万 | +5.42% | 40.76 | 4.29 |
| 09/17 | 9,930 | 9,990 | 9,870 | 9,930 | +0.91% | 142,600 | 8147億5650万 | +4.24% | 40.19 | 4.23 |
| 09/16 | 9,850 | 9,910 | 9,790 | 9,840 | +0.51% | 100,000 | 8073億7200万 | +3.55% | 39.83 | 4.19 |
| 09/15 | 9,900 | 9,940 | 9,730 | 9,790 | -1.81% | 121,000 | 8032億6950万 | +3.28% | 39.63 | 4.17 |
| 09/14 | 9,830 | 9,980 | 9,830 | 9,970 | +1.84% | 135,300 | 8180億3850万 | +5.46% | 40.36 | 4.24 |
| 09/11 | 9,800 | 9,800 | 9,660 | 9,790 | +1.45% | 133,700 | 8032億6950万 | +3.91% | 39.63 | 4.17 |
| 09/10 | 9,670 | 9,780 | 9,630 | 9,650 | +1.15% | 156,400 | 7917億8250万 | +2.69% | 39.06 | 4.11 |
| 09/09 | 9,390 | 9,610 | 9,390 | 9,540 | +0.63% | 228,200 | 7827億5700万 | +1.71% | 38.61 | 4.06 |
| 09/08 | 9,300 | 9,490 | 9,300 | 9,480 | +1.17% | 148,500 | 7778億3400万 | +1.21% | 38.37 | 4.04 |
| 09/07 | 9,460 | 9,530 | 9,350 | 9,370 | -1.68% | 128,400 | 7688億850万 | +0.06% | 37.93 | 3.99 |
| 09/04 | 9,590 | 9,650 | 9,520 | 9,530 | -1.35% | 104,200 | 7819億3650万 | +1.78% | 38.57 | 4.06 |
| 09/03 | 9,730 | 9,740 | 9,600 | 9,660 | -0.21% | 82,200 | 7926億300万 | +3.36% | 39.1 | 4.11 |
| 09/02 | 9,560 | 9,680 | 9,560 | 9,680 | +1.15% | 134,700 | 7942億4400万 | +3.84% | 39.18 | 4.12 |
| 09/01 | 9,470 | 9,600 | 9,470 | 9,570 | +1.38% | 127,900 | 7852億1850万 | +2.95% | 38.74 | 4.07 |
| 08/31 | 9,410 | 9,580 | 9,400 | 9,440 | +0.75% | 153,700 | 7745億5200万 | +1.75% | 38.21 | 4.02 |
| 08/28 | 9,400 | 9,510 | 9,260 | 9,370 | -0.21% | 155,800 | 7688億850万 | +1.17% | 37.93 | 3.99 |
| 08/27 | 9,450 | 9,480 | 9,360 | 9,390 | +0.32% | 127,800 | 7704億4950万 | +1.45% | 38.01 | 4 |
| 08/26 | 9,350 | 9,410 | 9,330 | 9,360 | -0.53% | 116,500 | 7679億8800万 | +1.23% | 37.89 | 3.99 |
| 08/25 | 9,420 | 9,520 | 9,390 | 9,410 | +0.11% | 92,100 | 7720億9050万 | +1.86% | 38.09 | 4.01 |
| 08/24 | 9,390 | 9,490 | 9,330 | 9,400 | +0.86% | 92,200 | 7712億7000万 | +1.89% | 38.05 | 4 |
| 08/21 | 9,320 | 9,390 | 9,260 | 9,320 | 0% | 76,800 | 7647億600万 | +1% | 37.72 | 3.97 |
| 08/20 | 9,260 | 9,390 | 9,260 | 9,320 | -0.11% | 87,500 | 7647億600万 | +0.99% | 37.72 | 3.97 |
| 08/19 | 9,320 | 9,410 | 9,320 | 9,330 | -0.11% | 106,400 | 7655億2650万 | +1.07% | 37.76 | 3.97 |
| 08/18 | 9,220 | 9,360 | 9,220 | 9,340 | +0.86% | 92,600 | 7663億4700万 | +1.15% | 37.81 | 3.98 |
| 08/17 | 9,410 | 9,430 | 9,260 | 9,260 | -1.7% | 98,500 | 7597億8300万 | +0.23% | 37.48 | 3.94 |
| 08/14 | 9,390 | 9,460 | 9,360 | 9,420 | +0.75% | 98,600 | 7729億1100万 | +1.87% | 38.13 | 4.01 |
| 08/13 | 9,330 | 9,380 | 9,260 | 9,350 | +1.19% | 231,400 | 7671億6750万 | +1.05% | 37.85 | 3.98 |
| 08/12 | 9,010 | 9,320 | 8,930 | 9,240 | +0.98% | 251,400 | 7581億4200万 | -0.22% | 37.4 | 3.93 |
| 08/11 | 9,160 | 9,190 | 9,040 | 9,150 | -0.44% | 142,800 | 7507億5750万 | -1.34% | 37.04 | 3.9 |
| 08/07 | 9,140 | 9,220 | 9,120 | 9,190 | +0.33% | 177,900 | 7540億3950万 | -1.03% | 37.2 | 3.91 |
| 08/06 | 9,110 | 9,170 | 9,090 | 9,160 | -0.54% | 153,600 | 7515億7800万 | -1.42% | 37.08 | 3.9 |
| 08/05 | 9,240 | 9,300 | 9,150 | 9,210 | -0.22% | 289,200 | 7556億8050万 | -1.02% | 37.28 | 3.92 |
