PER
2020/05/08～2020/10/02
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 |
| 10/02 | 1,734 | 1,734 | 1,633 | 1,657 | -3.1% | 116,300 | 273億2393万 | -7.48% | 11.77 | 1.47 |
| 09/30 | 1,711 | 1,742 | 1,710 | 1,710 | +0.29% | 68,300 | 281億9790万 | -5.05% | 12.14 | 1.52 |
| 09/29 | 1,692 | 1,717 | 1,676 | 1,705 | +0.89% | 62,200 | 281億1545万 | -5.75% | 12.11 | 1.51 |
| 09/28 | 1,715 | 1,717 | 1,672 | 1,690 | -0.88% | 74,300 | 278億6810万 | -6.84% | 12 | 1.5 |
| 09/25 | 1,680 | 1,705 | 1,680 | 1,705 | +1.61% | 67,200 | 281億1545万 | -6.16% | 12.11 | 1.51 |
| 09/24 | 1,709 | 1,715 | 1,670 | 1,678 | -2.16% | 90,100 | 276億7022万 | -7.8% | 11.92 | 1.49 |
| 09/23 | 1,745 | 1,745 | 1,701 | 1,715 | -2.28% | 94,000 | 282億8035万 | -6.03% | 12.18 | 1.52 |
| 09/18 | 1,786 | 1,788 | 1,755 | 1,755 | -0.57% | 67,100 | 289億3995万 | -4.05% | 12.46 | 1.56 |
| 09/17 | 1,784 | 1,797 | 1,758 | 1,765 | -0.4% | 84,000 | 291億485万 | -3.66% | 12.53 | 1.57 |
| 09/16 | 1,785 | 1,786 | 1,772 | 1,772 | -0.73% | 36,700 | 292億2028万 | -3.38% | 12.58 | 1.57 |
| 09/15 | 1,774 | 1,790 | 1,762 | 1,785 | +1.19% | 50,200 | 294億3465万 | -2.78% | 12.68 | 1.58 |
| 09/14 | 1,792 | 1,799 | 1,764 | 1,764 | -1.4% | 69,000 | 290億8836万 | -4.08% | 12.53 | 1.57 |
| 09/11 | 1,773 | 1,789 | 1,765 | 1,789 | +0.9% | 64,400 | 295億61万 | -3.14% | 12.7 | 1.59 |
| 09/10 | 1,803 | 1,808 | 1,766 | 1,773 | -0.34% | 80,400 | 292億3677万 | -4.32% | 12.59 | 1.57 |
| 09/09 | 1,795 | 1,800 | 1,763 | 1,779 | -2.36% | 94,000 | 293億3571万 | -4.25% | 12.63 | 1.58 |
| 09/08 | 1,807 | 1,823 | 1,795 | 1,822 | +0.22% | 61,400 | 300億4478万 | -1.99% | 12.94 | 1.62 |
| 09/07 | 1,885 | 1,885 | 1,811 | 1,818 | -3.25% | 96,800 | 299億7882万 | -2.1% | 12.91 | 1.61 |
| 09/04 | 1,872 | 1,894 | 1,870 | 1,879 | -2.94% | 99,400 | 309億8471万 | +1.46% | 13.34 | 1.67 |
| 09/03 | 1,935 | 1,975 | 1,922 | 1,936 | +0.94% | 209,900 | 319億2464万 | +4.76% | 13.75 | 1.72 |
| 09/02 | 1,861 | 1,942 | 1,855 | 1,918 | +4.47% | 279,900 | 316億2782万 | +4.18% | 13.62 | 1.7 |
| 09/01 | 1,849 | 1,856 | 1,835 | 1,836 | -1.77% | 56,500 | 302億7564万 | 0% | 13.04 | 1.63 |
| 08/31 | 1,893 | 1,896 | 1,861 | 1,869 | +0.16% | 68,500 | 308億1981万 | +1.85% | 13.27 | 1.66 |
| 08/28 | 1,883 | 1,894 | 1,850 | 1,866 | -1.43% | 136,700 | 307億7034万 | +1.91% | 13.25 | 1.66 |
| 08/27 | 1,900 | 1,900 | 1,879 | 1,893 | +0.11% | 56,100 | 312億1557万 | +3.5% | 13.44 | 1.68 |
| 08/26 | 1,920 | 1,920 | 1,884 | 1,891 | -1.1% | 81,000 | 311億8259万 | +3.62% | 13.43 | 1.68 |
| 08/25 | 1,900 | 1,927 | 1,893 | 1,912 | -0.21% | 117,400 | 315億2888万 | +4.94% | 13.58 | 1.7 |
| 08/24 | 1,890 | 1,944 | 1,870 | 1,916 | +4.59% | 302,400 | 315億9484万 | +5.33% | 13.61 | 1.7 |
| 08/21 | 1,810 | 1,855 | 1,783 | 1,832 | +4.39% | 277,100 | 302億968万 | +0.88% | 13.01 | 1.63 |
| 08/20 | 1,771 | 1,781 | 1,754 | 1,755 | -1.63% | 63,700 | 289億3995万 | -3.41% | 12.46 | 1.56 |
| 08/19 | 1,793 | 1,795 | 1,755 | 1,784 | -0.5% | 90,300 | 294億1816万 | -2.03% | 12.67 | 1.58 |
| 08/18 | 1,826 | 1,834 | 1,770 | 1,793 | -1.7% | 117,300 | 295億6657万 | -1.65% | 12.73 | 1.59 |
| 08/17 | 1,860 | 1,909 | 1,824 | 1,824 | -0.65% | 131,900 | 300億7776万 | -0.05% | 12.95 | 1.62 |
| 08/14 | 1,820 | 1,852 | 1,805 | 1,836 | +1.16% | 77,800 | 302億7564万 | +0.49% | 13.04 | 1.63 |
| 08/13 | 1,824 | 1,827 | 1,803 | 1,815 | -0.49% | 80,300 | 299億2935万 | -0.77% | 12.89 | 1.61 |
| 08/12 | 1,808 | 1,848 | 1,790 | 1,824 | -1.08% | 165,600 | 300億7776万 | -0.44% | 12.95 | 1.62 |
| 08/11 | 1,839 | 1,880 | 1,770 | 1,844 | -5.87% | 315,300 | 304億756万 | +0.55% | 13.09 | 1.64 |
| 08/07 | 1,988 | 1,992 | 1,830 | 1,959 | 0% | 360,100 | 323億391万 | +6.76% | 13.91 | 1.74 |
| 08/06 | 1,915 | 1,960 | 1,901 | 1,959 | +3.76% | 241,400 | 323億391万 | +6.93% | 13.91 | 1.74 |
| 08/05 | 1,839 | 1,908 | 1,811 | 1,888 | +4.83% | 175,600 | 311億3312万 | +2.83% | 13.41 | 1.68 |
| 08/04 | 1,792 | 1,825 | 1,786 | 1,801 | +1.69% | 97,100 | 296億9849万 | -1.96% | 12.79 | 1.6 |
| 08/03 | 1,728 | 1,779 | 1,728 | 1,771 | +4.79% | 66,000 | 292億379万 | -3.7% | 12.58 | 1.57 |
| 07/31 | 1,788 | 1,788 | 1,682 | 1,690 | -5.53% | 88,800 | 278億6810万 | -8.2% | 12 | 1.5 |
| 07/30 | 1,760 | 1,789 | 1,756 | 1,789 | +1.42% | 47,800 | 295億61万 | -3.24% | 12.7 | 1.59 |
| 07/29 | 1,787 | 1,792 | 1,746 | 1,764 | -1.29% | 46,300 | 290億8836万 | -4.75% | 12.53 | 1.57 |
| 07/28 | 1,850 | 1,850 | 1,784 | 1,787 | -2.08% | 63,700 | 294億6763万 | -3.82% | 12.69 | 1.59 |
| 07/27 | 1,755 | 1,834 | 1,748 | 1,825 | +3.34% | 92,800 | 300億9425万 | -1.99% | 12.96 | 1.62 |
| 07/22 | 1,795 | 1,798 | 1,761 | 1,766 | -1.67% | 54,600 | 291億2134万 | -5.31% | 12.54 | 1.57 |
| 07/21 | 1,784 | 1,810 | 1,758 | 1,796 | +0.17% | 59,500 | 296億1604万 | -4.06% | 12.75 | 1.59 |
| 07/20 | 1,800 | 1,809 | 1,742 | 1,793 | -1.59% | 106,600 | 295億6657万 | -4.32% | 12.73 | 1.59 |
| 07/17 | 1,838 | 1,847 | 1,803 | 1,822 | -0.44% | 52,700 | 300億4478万 | -2.72% | 12.94 | 1.62 |
| 07/16 | 1,862 | 1,862 | 1,830 | 1,830 | -0.76% | 69,000 | 301億7670万 | -2.56% | 12.99 | 1.62 |
| 07/15 | 1,865 | 1,886 | 1,834 | 1,844 | -1.02% | 87,600 | 304億756万 | -1.81% | 13.09 | 1.64 |
| 07/14 | 1,850 | 1,915 | 1,815 | 1,863 | 0% | 147,000 | 307億2087万 | -1.06% | 13.23 | 1.65 |
| 07/13 | 1,836 | 1,867 | 1,828 | 1,863 | +2.36% | 96,000 | 307億2087万 | -1.11% | 13.23 | 1.65 |
| 07/10 | 1,842 | 1,876 | 1,818 | 1,820 | -1.14% | 100,000 | 300億1180万 | -3.45% | 12.92 | 1.62 |
| 07/09 | 1,890 | 1,890 | 1,815 | 1,841 | -2.18% | 117,900 | 303億5809万 | -2.39% | 13.07 | 1.63 |
| 07/08 | 1,910 | 1,915 | 1,880 | 1,882 | -0.42% | 61,400 | 310億3418万 | -0.32% | 13.36 | 1.67 |
| 07/07 | 1,894 | 1,912 | 1,875 | 1,890 | +0.48% | 93,700 | 311億6610万 | +0.05% | 13.42 | 1.68 |
| 07/06 | 1,901 | 1,935 | 1,875 | 1,881 | -0.63% | 100,400 | 310億1769万 | -0.27% | 13.36 | 1.67 |
| 07/03 | 1,868 | 1,916 | 1,842 | 1,893 | +2.1% | 107,400 | 312億1557万 | +0.69% | 13.44 | 1.68 |
| 07/02 | 1,905 | 1,914 | 1,814 | 1,854 | -1.9% | 222,200 | 305億7246万 | -1.01% | 13.17 | 1.65 |
| 07/01 | 2,059 | 2,060 | 1,874 | 1,890 | -7.76% | 410,500 | 311億6610万 | +1.29% | 13.42 | 1.68 |
| 06/30 | 1,975 | 2,074 | 1,959 | 2,049 | +6.44% | 592,200 | 337億8801万 | +10.28% | 14.55 | 1.82 |
| 06/29 | 1,879 | 1,955 | 1,863 | 1,925 | +3.77% | 234,600 | 317億4325万 | +4.68% | 13.67 | 1.71 |
| 06/26 | 1,843 | 1,859 | 1,816 | 1,855 | +1.92% | 122,400 | 305億8895万 | +1.64% | 13.17 | 1.65 |
| 06/25 | 1,851 | 1,853 | 1,812 | 1,820 | -2.78% | 169,400 | 300億1180万 | +0.44% | 12.92 | 1.62 |
| 06/24 | 1,915 | 1,915 | 1,845 | 1,872 | -0.43% | 152,000 | 308億6928万 | +3.88% | 13.29 | 1.66 |
| 06/23 | 1,891 | 1,896 | 1,851 | 1,880 | -1.21% | 127,000 | 310億120万 | +5.09% | 13.35 | 1.67 |
| 06/22 | 1,890 | 1,930 | 1,878 | 1,903 | +0.42% | 100,000 | 313億8047万 | +7.33% | 13.51 | 1.69 |
| 06/19 | 1,907 | 1,935 | 1,872 | 1,895 | -0.16% | 119,400 | 312億4855万 | +7.92% | 13.46 | 1.68 |
| 06/18 | 1,925 | 1,929 | 1,880 | 1,898 | -2.11% | 267,500 | 312億9802万 | +9.27% | 13.48 | 1.68 |
| 06/17 | 1,844 | 1,970 | 1,816 | 1,939 | +4.98% | 347,600 | 319億7411万 | +12.93% | 13.77 | 1.72 |
| 06/16 | 1,895 | 1,895 | 1,830 | 1,847 | +4.06% | 236,600 | 304億5703万 | +8.97% | 13.12 | 1.64 |
| 06/15 | 1,902 | 1,920 | 1,750 | 1,775 | -7.98% | 685,500 | 292億6975万 | +5.91% | 12.6 | 1.58 |
| 06/12 | 1,761 | 1,980 | 1,744 | 1,929 | +5.07% | 1,312,100 | 318億921万 | +16.2% | 13.7 | 1.71 |
| 06/11 | 1,945 | 1,959 | 1,817 | 1,836 | -6.75% | 638,500 | 302億7564万 | +12.09% | 13.04 | 1.63 |
| 06/10 | 1,879 | 1,969 | 1,852 | 1,969 | +4.46% | 690,500 | 324億6881万 | +21.69% | 13.98 | 1.75 |
| 06/09 | 1,875 | 1,888 | 1,825 | 1,885 | -0.11% | 616,300 | 310億8365万 | +18.4% | 13.39 | 1.67 |
| 06/08 | 1,871 | 1,895 | 1,845 | 1,887 | +2% | 672,900 | 311億1663万 | +20.27% | 13.4 | 1.67 |
| 06/05 | 1,865 | 1,910 | 1,802 | 1,850 | -2.53% | 1,076,700 | 305億650万 | +19.59% | 13.14 | 1.64 |
| 06/04 | 1,904 | 1,932 | 1,836 | 1,898 | -0.37% | 705,500 | 312億9802万 | +24.21% | 13.48 | 1.68 |
| 06/03 | 1,814 | 1,905 | 1,810 | 1,905 | +5.37% | 594,700 | 314億1345万 | +26.49% | 13.53 | 1.69 |
| 06/02 | 1,765 | 1,809 | 1,745 | 1,808 | +3.43% | 371,400 | 298億1392万 | +21.75% | 12.84 | 1.6 |
| 06/01 | 1,710 | 1,827 | 1,702 | 1,748 | +1.81% | 1,149,300 | 288億2452万 | +19.32% | 12.41 | 1.55 |
| 05/29 | 1,678 | 1,734 | 1,662 | 1,717 | +2.32% | 808,200 | 283億1333万 | +18.5% | 12.19 | 1.52 |
| 05/28 | 1,660 | 1,705 | 1,623 | 1,678 | +0.3% | 712,200 | 276億7022万 | +16.93% | 11.92 | 1.49 |
| 05/27 | 1,588 | 1,674 | 1,572 | 1,673 | +6.36% | 964,500 | 275億8777万 | +17.9% | 11.88 | 1.48 |
| 05/26 | 1,587 | 1,618 | 1,558 | 1,573 | -0.57% | 768,300 | 259億3877万 | +12.12% | 11.17 | 1.4 |
| 05/25 | 1,535 | 1,589 | 1,491 | 1,582 | +3.4% | 350,400 | 260億8718万 | +13.81% | 11.23 | 1.4 |
| 05/22 | 1,576 | 1,620 | 1,525 | 1,530 | -3.23% | 323,400 | 252億2970万 | +11.19% | 10.86 | 1.36 |
| 05/21 | 1,622 | 1,743 | 1,555 | 1,581 | +2.26% | 1,886,700 | 260億7069万 | +15.82% | 11.23 | 1.4 |
| 05/20 | 1,478 | 1,549 | 1,468 | 1,546 | +5.53% | 229,100 | 254億9354万 | +14.35% | 10.98 | 1.37 |
| 05/19 | 1,477 | 1,478 | 1,449 | 1,465 | -0.68% | 74,300 | 241億5785万 | +9.33% | 10.4 | 1.3 |
| 05/18 | 1,428 | 1,480 | 1,410 | 1,475 | +3.51% | 111,400 | 243億2275万 | +10.74% | 10.47 | 1.31 |
| 05/15 | 1,402 | 1,433 | 1,394 | 1,425 | +2.08% | 95,400 | 234億9825万 | +7.63% | 10.12 | 1.26 |
| 05/14 | 1,476 | 1,495 | 1,380 | 1,396 | +0.36% | 319,800 | 230億2004万 | +6% | 9.91 | 1.24 |
| 05/13 | 1,371 | 1,419 | 1,334 | 1,391 | +1.24% | 87,800 | 229億3759万 | +6.26% | 9.88 | 1.23 |
| 05/12 | 1,376 | 1,390 | 1,369 | 1,374 | -0.22% | 33,600 | 226億5726万 | +5.45% | 9.76 | 1.22 |
| 05/11 | 1,380 | 1,393 | 1,366 | 1,377 | +0.58% | 54,600 | 227億673万 | +6.33% | 9.78 | 1.22 |
| 05/08 | 1,354 | 1,378 | 1,338 | 1,369 | +1.48% | 64,100 | 225億7481万 | +6.04% | 9.72 | 1.21 |
