PER
2020/05/26～2020/10/20
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 |
| 10/20 | 1,665 | 1,703 | 1,656 | 1,673 | -0.42% | 574,900 | 2578億2775万 | -3.18% | 22.05 | 1.17 |
| 10/19 | 1,655 | 1,685 | 1,648 | 1,680 | +3% | 425,500 | 2589億652万 | -3.11% | 22.14 | 1.17 |
| 10/16 | 1,654 | 1,654 | 1,615 | 1,631 | -0.73% | 609,600 | 2513億5508万 | -6.1% | 21.49 | 1.14 |
| 10/15 | 1,654 | 1,660 | 1,630 | 1,643 | -0.42% | 428,800 | 2532億442万 | -5.74% | 21.65 | 1.15 |
| 10/14 | 1,666 | 1,666 | 1,633 | 1,650 | -2.94% | 624,700 | 2542億8319万 | -5.66% | 21.74 | 1.15 |
| 10/13 | 1,705 | 1,717 | 1,678 | 1,700 | -0.76% | 394,100 | 2619億8874万 | -3.13% | 22.4 | 1.19 |
| 10/12 | 1,725 | 1,726 | 1,698 | 1,713 | -1.15% | 436,100 | 2639億9219万 | -2.56% | 22.57 | 1.19 |
| 10/09 | 1,768 | 1,773 | 1,731 | 1,733 | -1.92% | 434,300 | 2670億7441万 | -1.59% | 22.84 | 1.21 |
| 10/08 | 1,777 | 1,782 | 1,756 | 1,767 | +0.06% | 428,000 | 2723億1418万 | +0.28% | 23.28 | 1.23 |
| 10/07 | 1,753 | 1,767 | 1,741 | 1,766 | -0.79% | 323,700 | 2721億6007万 | +0.23% | 23.27 | 1.23 |
| 10/06 | 1,783 | 1,788 | 1,767 | 1,780 | +0.28% | 562,900 | 2743億1763万 | +1.08% | 23.46 | 1.24 |
| 10/05 | 1,790 | 1,806 | 1,764 | 1,775 | +0.57% | 582,300 | 2735億4707万 | +0.85% | 23.39 | 1.24 |
| 10/02 | 1,721 | 1,785 | 1,721 | 1,765 | +4.31% | 1,214,100 | 2720億596万 | +0.4% | 23.26 | 1.23 |
| 09/30 | 1,712 | 1,722 | 1,692 | 1,692 | -2.2% | 541,700 | 2607億5586万 | -3.64% | 22.3 | 1.18 |
| 09/29 | 1,738 | 1,746 | 1,711 | 1,730 | -0.17% | 487,300 | 2666億1208万 | -1.48% | 22.8 | 1.21 |
| 09/28 | 1,711 | 1,733 | 1,686 | 1,733 | +1.64% | 478,200 | 2670億7441万 | -1.31% | 22.84 | 1.21 |
| 09/25 | 1,697 | 1,720 | 1,683 | 1,705 | +1.67% | 833,200 | 2627億5930万 | -2.85% | 22.47 | 1.19 |
| 09/24 | 1,699 | 1,703 | 1,666 | 1,677 | -2.27% | 615,300 | 2584億4419万 | -4.44% | 22.1 | 1.17 |
| 09/23 | 1,720 | 1,723 | 1,706 | 1,716 | -1.55% | 643,100 | 2644億5452万 | -2.28% | 22.61 | 1.2 |
| 09/18 | 1,759 | 1,769 | 1,743 | 1,743 | -0.4% | 913,200 | 2686億1552万 | -0.68% | 22.97 | 1.22 |
| 09/17 | 1,768 | 1,776 | 1,746 | 1,750 | -2.18% | 574,300 | 2696億9430万 | -0.23% | 23.06 | 1.22 |
| 09/16 | 1,817 | 1,817 | 1,785 | 1,789 | -1.27% | 454,400 | 2757億463万 | +2.11% | 23.57 | 1.25 |
| 09/15 | 1,809 | 1,837 | 1,794 | 1,812 | +0.22% | 810,500 | 2792億4918万 | +3.6% | 23.88 | 1.26 |
| 09/14 | 1,785 | 1,824 | 1,782 | 1,808 | +1.92% | 632,200 | 2786億3274万 | +3.61% | 23.82 | 1.26 |
| 09/11 | 1,799 | 1,806 | 1,773 | 1,774 | -1.88% | 617,700 | 2733億9296万 | +2.37% | 23.38 | 1.24 |
| 09/10 | 1,770 | 1,815 | 1,764 | 1,808 | +2.61% | 469,100 | 2786億3274万 | +4.93% | 23.82 | 1.26 |
| 09/09 | 1,736 | 1,769 | 1,731 | 1,762 | -1.07% | 622,700 | 2715億4363万 | +2.92% | 23.22 | 1.23 |
| 09/08 | 1,801 | 1,806 | 1,771 | 1,781 | -1% | 406,700 | 2744億7174万 | +4.64% | 23.47 | 1.24 |
| 09/07 | 1,797 | 1,818 | 1,791 | 1,799 | +0.11% | 388,000 | 2772億4574万 | +6.51% | 23.71 | 1.25 |
| 09/04 | 1,769 | 1,806 | 1,765 | 1,797 | +0.56% | 383,300 | 2769億3751万 | +7.41% | 23.68 | 1.25 |
| 09/03 | 1,803 | 1,806 | 1,786 | 1,787 | +0.39% | 262,100 | 2753億9640万 | +7.59% | 23.55 | 1.25 |
| 09/02 | 1,810 | 1,820 | 1,771 | 1,780 | +1.31% | 458,600 | 2743億1763万 | +7.94% | 23.46 | 1.24 |
| 09/01 | 1,742 | 1,759 | 1,735 | 1,757 | -0.57% | 349,800 | 2707億7307万 | +7.33% | 23.15 | 1.23 |
| 08/31 | 1,763 | 1,786 | 1,748 | 1,767 | +2.2% | 561,000 | 2723億1418万 | +8.6% | 23.28 | 1.23 |
| 08/28 | 1,770 | 1,799 | 1,714 | 1,729 | -1.93% | 858,600 | 2664億5796万 | +6.99% | 22.78 | 1.21 |
| 08/27 | 1,766 | 1,786 | 1,751 | 1,763 | +2.14% | 779,200 | 2716億9774万 | +9.78% | 23.23 | 1.23 |
| 08/26 | 1,708 | 1,737 | 1,701 | 1,726 | -0.06% | 891,700 | 2659億9563万 | +8.15% | 22.74 | 1.2 |
| 08/25 | 1,721 | 1,735 | 1,713 | 1,727 | +2.25% | 589,200 | 2661億4974万 | +8.82% | 22.76 | 1.2 |
| 08/24 | 1,723 | 1,727 | 1,685 | 1,689 | -1.34% | 378,500 | 2602億9352万 | +6.97% | 22.26 | 1.18 |
| 08/21 | 1,730 | 1,761 | 1,712 | 1,712 | -0.35% | 583,500 | 2638億3808万 | +8.91% | 22.56 | 1.19 |
| 08/20 | 1,699 | 1,718 | 1,695 | 1,718 | +0.29% | 722,500 | 2647億6274万 | +9.99% | 22.64 | 1.2 |
| 08/19 | 1,691 | 1,713 | 1,684 | 1,713 | +0.76% | 384,800 | 2639億9219万 | +10.52% | 22.57 | 1.19 |
| 08/18 | 1,699 | 1,709 | 1,687 | 1,700 | +0.41% | 625,900 | 2619億8874万 | +10.61% | 22.4 | 1.19 |
| 08/17 | 1,705 | 1,718 | 1,693 | 1,693 | -0.7% | 529,100 | 2609億997万 | +10.94% | 22.31 | 1.18 |
| 08/14 | 1,715 | 1,731 | 1,705 | 1,705 | -0.18% | 608,000 | 2627億5930万 | +12.54% | 22.47 | 1.19 |
| 08/13 | 1,745 | 1,756 | 1,694 | 1,708 | -0.29% | 1,301,600 | 2632億2163万 | +13.49% | 22.51 | 1.19 |
| 08/12 | 1,733 | 1,768 | 1,692 | 1,713 | +0.23% | 2,047,300 | 2639億9219万 | +14.58% | 22.57 | 1.19 |
| 08/11 | 1,707 | 1,744 | 1,694 | 1,709 | +13.4% | 2,829,700 | 2633億7574万 | +15.24% | 22.52 | 1.19 |
| 08/07 | 1,516 | 1,532 | 1,487 | 1,507 | -1.5% | 1,340,800 | 2322億4532万 | +2.45% | 19.86 | 1.05 |
| 08/06 | 1,517 | 1,535 | 1,511 | 1,530 | +0.59% | 598,800 | 2357億8987万 | +4.15% | 20.16 | 1.07 |
| 08/05 | 1,516 | 1,528 | 1,506 | 1,521 | -0.13% | 758,700 | 2344億287万 | +3.82% | 20.04 | 1.06 |
| 08/04 | 1,497 | 1,528 | 1,497 | 1,523 | +4.82% | 655,800 | 2347億1109万 | +4.32% | 20.07 | 1.06 |
| 08/03 | 1,424 | 1,466 | 1,421 | 1,453 | +3.49% | 756,100 | 2239億2332万 | -0.34% | 19.15 | 1.01 |
| 07/31 | 1,464 | 1,470 | 1,402 | 1,404 | -5.58% | 1,069,900 | 2163億7188万 | -3.7% | 18.5 | 0.98 |
| 07/30 | 1,491 | 1,502 | 1,455 | 1,487 | +0.47% | 1,366,900 | 2291億6310万 | +1.78% | 19.59 | 1.04 |
| 07/29 | 1,489 | 1,505 | 1,478 | 1,480 | -0.87% | 603,100 | 2280億8432万 | +1.44% | 19.5 | 1.03 |
| 07/28 | 1,504 | 1,505 | 1,485 | 1,493 | -0.27% | 449,200 | 2300億8776万 | +2.33% | 19.67 | 1.04 |
| 07/27 | 1,465 | 1,500 | 1,458 | 1,497 | +0.54% | 673,300 | 2307億421万 | +2.53% | 19.73 | 1.04 |
| 07/22 | 1,500 | 1,521 | 1,489 | 1,489 | -0.2% | 605,200 | 2294億7132万 | +1.78% | 19.62 | 1.04 |
| 07/21 | 1,495 | 1,505 | 1,482 | 1,492 | -1% | 431,700 | 2299億3365万 | +1.7% | 19.66 | 1.04 |
| 07/20 | 1,512 | 1,523 | 1,492 | 1,507 | -0.4% | 481,900 | 2322億4532万 | +2.52% | 19.86 | 1.05 |
| 07/17 | 1,531 | 1,542 | 1,512 | 1,513 | -0.66% | 652,600 | 2331億6998万 | +3.07% | 19.94 | 1.05 |
| 07/16 | 1,544 | 1,559 | 1,519 | 1,523 | +0.2% | 1,026,600 | 2347億1109万 | +3.82% | 20.07 | 1.06 |
| 07/15 | 1,490 | 1,534 | 1,489 | 1,520 | +5.19% | 1,289,500 | 2342億4876万 | +3.68% | 20.03 | 1.06 |
| 07/14 | 1,440 | 1,451 | 1,424 | 1,445 | +0.56% | 336,900 | 2226億9043万 | -1.57% | 19.04 | 1.01 |
| 07/13 | 1,414 | 1,440 | 1,411 | 1,437 | +3.83% | 411,600 | 2214億5754万 | -2.58% | 18.94 | 1 |
| 07/10 | 1,408 | 1,408 | 1,380 | 1,384 | -1.91% | 565,800 | 2132億8966万 | -6.68% | 18.24 | 0.97 |
| 07/09 | 1,408 | 1,430 | 1,388 | 1,411 | -1.47% | 618,700 | 2174億5066万 | -5.37% | 18.59 | 0.98 |
| 07/08 | 1,440 | 1,476 | 1,424 | 1,432 | -1.17% | 687,200 | 2206億8699万 | -4.34% | 18.87 | 1 |
| 07/07 | 1,469 | 1,495 | 1,444 | 1,449 | -0.21% | 934,000 | 2233億688万 | -3.53% | 19.09 | 1.01 |
| 07/06 | 1,415 | 1,457 | 1,414 | 1,452 | +2.18% | 716,700 | 2237億6921万 | -3.52% | 19.13 | 1.01 |
| 07/03 | 1,432 | 1,438 | 1,406 | 1,421 | +0.64% | 460,400 | 2189億9177万 | -5.77% | 18.73 | 0.99 |
| 07/02 | 1,432 | 1,440 | 1,391 | 1,412 | -1.81% | 890,300 | 2176億477万 | -6.61% | 18.61 | 0.98 |
| 07/01 | 1,471 | 1,471 | 1,430 | 1,438 | -0.21% | 921,700 | 2216億1165万 | -5.27% | 18.95 | 1 |
| 06/30 | 1,434 | 1,471 | 1,414 | 1,441 | +2.42% | 844,800 | 2220億7399万 | -5.26% | 18.99 | 1 |
| 06/29 | 1,415 | 1,440 | 1,394 | 1,407 | -3.96% | 856,000 | 2168億3421万 | -7.68% | 18.54 | 0.98 |
| 06/26 | 1,490 | 1,491 | 1,453 | 1,465 | +1.74% | 655,300 | 2257億7265万 | -4.06% | 19.3 | 1.02 |
| 06/25 | 1,437 | 1,455 | 1,412 | 1,440 | -2.9% | 1,232,500 | 2219億1988万 | -5.7% | 18.98 | 1 |
| 06/24 | 1,455 | 1,497 | 1,451 | 1,483 | +1.99% | 1,094,800 | 2285億4665万 | -2.95% | 19.54 | 1.03 |
| 06/23 | 1,467 | 1,479 | 1,434 | 1,454 | -0.95% | 1,805,200 | 2240億7743万 | -4.84% | 19.16 | 1.01 |
| 06/22 | 1,521 | 1,524 | 1,460 | 1,468 | -3.99% | 1,515,900 | 2262億3499万 | -3.99% | 19.34 | 1.02 |
| 06/19 | 1,567 | 1,567 | 1,515 | 1,529 | -2.74% | 1,153,600 | 2356億3576万 | +0.13% | 20.15 | 1.07 |
| 06/18 | 1,590 | 1,594 | 1,553 | 1,572 | -0.69% | 949,600 | 2422億6253万 | +3.29% | 20.71 | 1.1 |
| 06/17 | 1,581 | 1,586 | 1,546 | 1,583 | +0.96% | 573,100 | 2439億5775万 | +4.56% | 20.86 | 1.1 |
| 06/16 | 1,495 | 1,581 | 1,495 | 1,568 | +8.06% | 875,400 | 2416億4609万 | +4.05% | 20.66 | 1.09 |
| 06/15 | 1,492 | 1,497 | 1,450 | 1,451 | -2.42% | 909,600 | 2236億1510万 | -3.07% | 19.12 | 1.01 |
| 06/12 | 1,437 | 1,502 | 1,423 | 1,487 | -0.4% | 1,286,800 | 2291億6310万 | -0.2% | 19.59 | 1.04 |
| 06/11 | 1,563 | 1,575 | 1,487 | 1,493 | -6.04% | 1,724,600 | 2300億8776万 | +0.74% | 19.67 | 1.04 |
| 06/10 | 1,566 | 1,602 | 1,556 | 1,589 | -1.06% | 1,028,300 | 2448億8242万 | +8.02% | 20.94 | 1.11 |
| 06/09 | 1,636 | 1,638 | 1,595 | 1,606 | -1.53% | 856,400 | 2475億231万 | +10.23% | 21.16 | 1.12 |
| 06/08 | 1,632 | 1,643 | 1,620 | 1,631 | +2.26% | 828,400 | 2513億5508万 | +12.87% | 21.49 | 1.14 |
| 06/05 | 1,560 | 1,605 | 1,547 | 1,595 | +1.79% | 1,021,500 | 2458億709万 | +11.62% | 21.02 | 1.11 |
| 06/04 | 1,569 | 1,581 | 1,552 | 1,567 | +1.29% | 813,700 | 2414億9198万 | +10.82% | 20.65 | 1.09 |
| 06/03 | 1,565 | 1,577 | 1,527 | 1,547 | +1.11% | 1,094,100 | 2384億976万 | +10.74% | 20.39 | 1.08 |
| 06/02 | 1,528 | 1,540 | 1,501 | 1,530 | +0.66% | 932,200 | 2357億8987万 | +10.63% | 20.16 | 1.07 |
| 06/01 | 1,501 | 1,539 | 1,486 | 1,520 | -0.59% | 714,300 | 2342億4876万 | +11.27% | 20.03 | 1.06 |
| 05/29 | 1,540 | 1,561 | 1,528 | 1,529 | -1.29% | 1,068,400 | 2356億3576万 | +13.09% | 20.15 | 1.07 |
| 05/28 | 1,558 | 1,572 | 1,541 | 1,549 | +1.64% | 1,461,700 | 2387億1798万 | +15.77% | 20.41 | 1.08 |
| 05/27 | 1,508 | 1,528 | 1,498 | 1,524 | +0.86% | 1,101,800 | 2348億6520万 | +15.11% | 20.08 | 1.06 |
| 05/26 | 1,513 | 1,532 | 1,495 | 1,511 | +1.82% | 804,000 | 2328億6176万 | +15.43% | 19.91 | 1.05 |
