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 | 1,560 | 1,560 | 1,530 | 1,534 | -1.54% | 491,200 | 2600億8829万 | -2.6% | 9.36 | 0.59 |
| 12/29 | 1,555 | 1,560 | 1,536 | 1,558 | -1.27% | 766,900 | 2641億5746万 | -1.27% | 9.51 | 0.6 |
| 12/28 | 1,574 | 1,586 | 1,558 | 1,578 | +0.19% | 1,354,100 | 2675億4844万 | -0.13% | 9.63 | 0.61 |
| 12/25 | 1,563 | 1,578 | 1,559 | 1,575 | +1.29% | 355,500 | 2670億3980万 | -0.38% | 9.61 | 0.61 |
| 12/24 | 1,552 | 1,574 | 1,551 | 1,555 | +1.63% | 650,200 | 2636億4882万 | -1.83% | 9.49 | 0.6 |
| 12/23 | 1,571 | 1,571 | 1,521 | 1,530 | -1.92% | 747,300 | 2594億1009万 | -3.65% | 9.34 | 0.59 |
| 12/22 | 1,556 | 1,571 | 1,545 | 1,560 | -0.32% | 632,900 | 2644億9656万 | -2.13% | 9.52 | 0.6 |
| 12/21 | 1,573 | 1,591 | 1,553 | 1,565 | -0.38% | 740,600 | 2653億4431万 | -2.13% | 9.55 | 0.6 |
| 12/18 | 1,585 | 1,598 | 1,566 | 1,571 | -1.87% | 1,249,500 | 2663億6160万 | -1.75% | 9.59 | 0.61 |
| 12/17 | 1,614 | 1,617 | 1,588 | 1,601 | -0.31% | 811,400 | 2714億4807万 | 0% | 9.77 | 0.62 |
| 12/16 | 1,616 | 1,616 | 1,594 | 1,606 | -0.12% | 739,100 | 2722億9582万 | +0.19% | 9.8 | 0.62 |
| 12/15 | 1,595 | 1,614 | 1,589 | 1,608 | +0.75% | 775,500 | 2726億3492万 | +0.37% | 9.82 | 0.62 |
| 12/14 | 1,584 | 1,615 | 1,578 | 1,596 | +0.76% | 551,500 | 2706億33万 | -0.13% | 9.74 | 0.62 |
| 12/11 | 1,595 | 1,615 | 1,567 | 1,584 | -0.63% | 847,400 | 2685億6574万 | -0.63% | 9.67 | 0.61 |
| 12/10 | 1,635 | 1,647 | 1,594 | 1,594 | -1.06% | 904,900 | 2702億6123万 | +0.25% | 9.73 | 0.62 |
| 12/09 | 1,574 | 1,616 | 1,565 | 1,611 | +3.14% | 948,200 | 2731億4356万 | +1.51% | 9.83 | 0.62 |
| 12/08 | 1,576 | 1,590 | 1,560 | 1,562 | -2.07% | 993,300 | 2648億3566万 | -1.39% | 9.53 | 0.6 |
| 12/07 | 1,607 | 1,641 | 1,590 | 1,595 | +0.63% | 1,291,700 | 2704億3078万 | +0.89% | 9.74 | 0.62 |
| 12/04 | 1,589 | 1,614 | 1,576 | 1,585 | -0.38% | 1,016,200 | 2687億3529万 | +0.44% | 9.68 | 0.61 |
| 12/03 | 1,609 | 1,630 | 1,589 | 1,591 | -0.75% | 1,269,300 | 2697億5258万 | +1.02% | 9.71 | 0.61 |
| 12/02 | 1,546 | 1,610 | 1,537 | 1,603 | +4.63% | 1,612,800 | 2717億8717万 | +1.91% | 9.79 | 0.62 |
| 12/01 | 1,530 | 1,538 | 1,503 | 1,532 | +0.59% | 1,501,800 | 2597億4919万 | -2.61% | 9.35 | 0.59 |
| 11/30 | 1,574 | 1,577 | 1,497 | 1,523 | -4.15% | 10,685,900 | 2582億2325万 | -3.36% | 9.3 | 0.59 |
| 11/27 | 1,565 | 1,598 | 1,551 | 1,589 | +1.6% | 1,435,000 | 2694億1348万 | +0.89% | 9.7 | 0.61 |
| 11/26 | 1,587 | 1,605 | 1,550 | 1,564 | -2.49% | 1,226,200 | 2651億7476万 | -0.51% | 9.55 | 0.6 |
| 11/25 | 1,656 | 1,684 | 1,598 | 1,604 | -0.74% | 1,392,500 | 2719億5672万 | +2.36% | 9.79 | 0.62 |
| 11/24 | 1,635 | 1,642 | 1,605 | 1,616 | 0% | 1,487,300 | 2739億9131万 | +3.46% | 9.86 | 0.62 |
| 11/20 | 1,596 | 1,625 | 1,593 | 1,616 | -1.4% | 798,500 | 2739億9131万 | +3.99% | 9.86 | 0.62 |
| 11/19 | 1,655 | 1,665 | 1,619 | 1,639 | -0.49% | 906,200 | 2778億9094万 | +6.02% | 10 | 0.63 |
| 11/18 | 1,668 | 1,668 | 1,634 | 1,647 | -2.37% | 1,153,300 | 2792億4733万 | +7.16% | 10.05 | 0.64 |
| 11/17 | 1,689 | 1,702 | 1,658 | 1,687 | +0.48% | 1,126,100 | 2860億2929万 | +10.19% | 10.3 | 0.65 |
| 11/16 | 1,615 | 1,689 | 1,615 | 1,679 | +7.01% | 1,326,800 | 2846億7290万 | +10.32% | 10.25 | 0.65 |
| 11/13 | 1,587 | 1,616 | 1,524 | 1,569 | -2.91% | 1,602,100 | 2660億2250万 | +3.56% | 9.58 | 0.61 |
| 11/12 | 1,637 | 1,656 | 1,601 | 1,616 | -2% | 1,024,500 | 2739億9131万 | +6.74% | 9.86 | 0.62 |
| 11/11 | 1,629 | 1,659 | 1,622 | 1,649 | +3.65% | 1,247,500 | 2795億8643万 | +9.13% | 10.07 | 0.64 |
| 11/10 | 1,605 | 1,620 | 1,557 | 1,591 | +5.71% | 1,395,900 | 2697億5258万 | +5.57% | 9.71 | 0.61 |
| 11/09 | 1,514 | 1,514 | 1,479 | 1,505 | -0.07% | 949,800 | 2551億7136万 | +0.07% | 9.19 | 0.58 |
| 11/06 | 1,475 | 1,513 | 1,441 | 1,506 | +2.1% | 1,054,300 | 2553億4091万 | +0.2% | 9.19 | 0.58 |
| 11/05 | 1,485 | 1,506 | 1,441 | 1,475 | -2.9% | 1,193,000 | 2500億8489万 | -1.8% | 9 | 0.57 |
| 11/04 | 1,573 | 1,575 | 1,515 | 1,519 | -0.91% | 739,800 | 2575億4505万 | +0.86% | 9.27 | 0.59 |
| 11/02 | 1,498 | 1,558 | 1,498 | 1,533 | +2.82% | 684,400 | 2599億1874万 | +1.73% | 9.36 | 0.59 |
| 10/30 | 1,550 | 1,554 | 1,480 | 1,491 | -2.17% | 1,014,600 | 2527億9767万 | -1% | 9.1 | 0.58 |
| 10/29 | 1,473 | 1,535 | 1,464 | 1,524 | +1.26% | 594,900 | 2583億9279万 | +1.2% | 9.3 | 0.59 |
| 10/28 | 1,522 | 1,526 | 1,493 | 1,505 | -3.09% | 584,800 | 2551億7136万 | -0.13% | 9.19 | 0.58 |
| 10/27 | 1,578 | 1,578 | 1,540 | 1,553 | -2.94% | 677,300 | 2633億972万 | +2.92% | 9.48 | 0.6 |
| 10/26 | 1,612 | 1,625 | 1,597 | 1,600 | +0.5% | 934,000 | 2712億7852万 | +5.89% | 9.77 | 0.62 |
| 10/23 | 1,557 | 1,593 | 1,551 | 1,592 | +4.94% | 1,292,600 | 2699億2213万 | +5.29% | 9.72 | 0.62 |
| 10/22 | 1,482 | 1,518 | 1,480 | 1,517 | +1.74% | 643,600 | 2572億595万 | +0.07% | 9.26 | 0.59 |
| 10/21 | 1,460 | 1,491 | 1,460 | 1,491 | +2.9% | 472,200 | 2527億9767万 | -2.1% | 9.1 | 0.58 |
| 10/20 | 1,468 | 1,479 | 1,445 | 1,449 | -1.96% | 523,500 | 2456億7661万 | -5.42% | 8.85 | 0.56 |
| 10/19 | 1,440 | 1,481 | 1,439 | 1,478 | +4.6% | 887,500 | 2505億9354万 | -4.21% | 9.02 | 0.57 |
| 10/16 | 1,418 | 1,436 | 1,409 | 1,413 | -0.28% | 774,400 | 2395億7285万 | -8.96% | 8.63 | 0.55 |
| 10/15 | 1,423 | 1,443 | 1,416 | 1,417 | -0.91% | 640,300 | 2402億5104万 | -9.46% | 8.65 | 0.55 |
| 10/14 | 1,457 | 1,457 | 1,425 | 1,430 | -3.31% | 728,900 | 2424億5518万 | -9.38% | 8.73 | 0.55 |
| 10/13 | 1,484 | 1,488 | 1,442 | 1,479 | +0.2% | 653,600 | 2507億6309万 | -6.92% | 9.03 | 0.57 |
| 10/12 | 1,501 | 1,501 | 1,466 | 1,476 | -2.06% | 801,100 | 2502億5444万 | -7.63% | 9.01 | 0.57 |
| 10/09 | 1,526 | 1,546 | 1,496 | 1,507 | -1.7% | 691,100 | 2555億1046万 | -6.16% | 9.2 | 0.58 |
| 10/08 | 1,565 | 1,568 | 1,530 | 1,533 | -1.1% | 617,100 | 2599億1874万 | -4.96% | 9.36 | 0.59 |
| 10/07 | 1,533 | 1,558 | 1,523 | 1,550 | +0.13% | 509,400 | 2628億107万 | -4.2% | 9.46 | 0.6 |
| 10/06 | 1,516 | 1,562 | 1,509 | 1,548 | +2.65% | 646,900 | 2624億6197万 | -4.56% | 9.45 | 0.6 |
| 10/05 | 1,494 | 1,538 | 1,492 | 1,508 | +2.1% | 714,100 | 2556億8001万 | -7.26% | 9.21 | 0.58 |
| 10/02 | 1,506 | 1,518 | 1,467 | 1,477 | -0.94% | 1,092,200 | 2504億2399万 | -9.39% | 9.02 | 0.57 |
| 09/30 | 1,531 | 1,543 | 1,488 | 1,491 | -4.3% | 1,180,300 | 2527億9767万 | -8.86% | 9.1 | 0.58 |
| 09/29 | 1,568 | 1,582 | 1,552 | 1,558 | +0.52% | 464,400 | 2641億5746万 | -5% | 9.51 | 0.6 |
| 09/28 | 1,501 | 1,551 | 1,501 | 1,550 | +2.99% | 532,700 | 2628億107万 | -5.66% | 9.46 | 0.6 |
| 09/25 | 1,522 | 1,536 | 1,500 | 1,505 | +0.2% | 663,100 | 2551億7136万 | -8.57% | 9.19 | 0.58 |
| 09/24 | 1,518 | 1,528 | 1,498 | 1,502 | -2.53% | 558,200 | 2546億6271万 | -9.02% | 9.17 | 0.58 |
| 09/23 | 1,550 | 1,550 | 1,521 | 1,541 | -1.6% | 650,300 | 2612億7513万 | -6.89% | 9.41 | 0.6 |
| 09/18 | 1,579 | 1,599 | 1,564 | 1,566 | -1.39% | 810,700 | 2655億1386万 | -5.55% | 9.56 | 0.61 |
| 09/17 | 1,633 | 1,635 | 1,584 | 1,588 | -2.4% | 527,300 | 2692億4394万 | -4.39% | 9.69 | 0.61 |
| 09/16 | 1,671 | 1,672 | 1,627 | 1,627 | -3.56% | 492,600 | 2758億5635万 | -2.16% | 9.93 | 0.63 |
| 09/15 | 1,714 | 1,714 | 1,680 | 1,687 | -1.63% | 357,500 | 2860億2929万 | +1.5% | 10.3 | 0.65 |
| 09/14 | 1,701 | 1,727 | 1,692 | 1,715 | +0.59% | 375,500 | 2907億7667万 | +3.31% | 10.47 | 0.66 |
| 09/11 | 1,724 | 1,724 | 1,691 | 1,705 | -1.33% | 733,800 | 2890億8118万 | +3.27% | 10.41 | 0.66 |
| 09/10 | 1,698 | 1,732 | 1,694 | 1,728 | +1.59% | 455,300 | 2929億8081万 | +5.3% | 10.55 | 0.67 |
| 09/09 | 1,692 | 1,718 | 1,680 | 1,701 | -2.47% | 618,400 | 2884億298万 | +4.36% | 10.38 | 0.66 |
| 09/08 | 1,735 | 1,744 | 1,728 | 1,744 | +0.75% | 380,900 | 2956億9359万 | +7.65% | 10.65 | 0.67 |
| 09/07 | 1,717 | 1,737 | 1,711 | 1,731 | +1.76% | 308,800 | 2934億8945万 | +7.78% | 10.57 | 0.67 |
| 09/04 | 1,694 | 1,713 | 1,683 | 1,701 | -0.64% | 382,100 | 2884億298万 | +6.98% | 10.38 | 0.66 |
| 09/03 | 1,705 | 1,719 | 1,695 | 1,712 | +1.54% | 418,100 | 2902億6802万 | +8.42% | 10.45 | 0.66 |
| 09/02 | 1,700 | 1,703 | 1,673 | 1,686 | +1.57% | 529,600 | 2858億5975万 | +7.46% | 10.29 | 0.65 |
| 09/01 | 1,650 | 1,680 | 1,635 | 1,660 | -0.06% | 492,000 | 2814億5147万 | +6.27% | 10.13 | 0.64 |
| 08/31 | 1,683 | 1,686 | 1,652 | 1,661 | +0.67% | 429,900 | 2816億2102万 | +6.68% | 10.14 | 0.64 |
| 08/28 | 1,687 | 1,704 | 1,630 | 1,650 | +0.18% | 649,800 | 2797億5598万 | +6.38% | 10.07 | 0.64 |
| 08/27 | 1,635 | 1,647 | 1,624 | 1,647 | +1.23% | 286,400 | 2792億4733万 | +6.53% | 10.05 | 0.64 |
| 08/26 | 1,599 | 1,630 | 1,599 | 1,627 | +0.43% | 263,900 | 2758億5635万 | +5.44% | 9.93 | 0.63 |
| 08/25 | 1,629 | 1,642 | 1,613 | 1,620 | +1.89% | 485,200 | 2746億6951万 | +5.13% | 9.89 | 0.63 |
| 08/24 | 1,637 | 1,643 | 1,589 | 1,590 | -2.57% | 360,000 | 2695億8303万 | +3.25% | 9.71 | 0.61 |
| 08/21 | 1,653 | 1,682 | 1,630 | 1,632 | +0.62% | 663,800 | 2767億410万 | +5.97% | 9.96 | 0.63 |
| 08/20 | 1,619 | 1,642 | 1,606 | 1,622 | -0.25% | 477,700 | 2750億860万 | +5.67% | 9.9 | 0.63 |
| 08/19 | 1,597 | 1,631 | 1,580 | 1,626 | +1.18% | 334,500 | 2756億8680万 | +6.21% | 9.93 | 0.63 |
| 08/18 | 1,608 | 1,618 | 1,590 | 1,607 | -0.68% | 359,900 | 2724億6537万 | +5.45% | 9.81 | 0.62 |
| 08/17 | 1,622 | 1,649 | 1,616 | 1,618 | -0.68% | 290,000 | 2743億3041万 | +6.52% | 9.88 | 0.63 |
| 08/14 | 1,648 | 1,649 | 1,621 | 1,629 | -0.73% | 403,100 | 2761億9545万 | +7.6% | 9.94 | 0.63 |
| 08/13 | 1,631 | 1,658 | 1,623 | 1,641 | +1.23% | 575,600 | 2782億3004万 | +8.68% | 10.02 | 0.63 |
| 08/12 | 1,640 | 1,663 | 1,614 | 1,621 | -0.86% | 550,500 | 2748億3906万 | +7.64% | 9.89 | 0.63 |
| 08/11 | 1,561 | 1,644 | 1,557 | 1,635 | +9.66% | 1,138,700 | 2772億1274万 | +9% | 9.98 | 0.63 |
| 08/07 | 1,482 | 1,511 | 1,446 | 1,491 | +2.69% | 950,800 | 2527億9767万 | -0.2% | 9.1 | 0.58 |
| 08/06 | 1,467 | 1,490 | 1,450 | 1,452 | -0.21% | 370,700 | 2461億8526万 | -2.75% | 8.86 | 0.56 |
| 08/05 | 1,434 | 1,458 | 1,418 | 1,455 | +0.14% | 496,900 | 2466億9391万 | -2.74% | 8.88 | 0.56 |
