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 | 1,463 | 1,471 | 1,430 | 1,463 | -0.41% | 97,600 | 83億3090万 | -5.25% | 61.64 | 5.36 |
| 12/29 | 1,457 | 1,492 | 1,444 | 1,469 | +0.82% | 110,300 | 83億6507万 | -4.67% | 61.89 | 5.38 |
| 12/28 | 1,514 | 1,521 | 1,453 | 1,457 | -2.67% | 166,600 | 82億9674万 | -5.39% | 61.39 | 5.34 |
| 12/25 | 1,513 | 1,533 | 1,480 | 1,497 | -1.19% | 103,300 | 85億2451万 | -2.79% | 63.07 | 5.49 |
| 12/24 | 1,495 | 1,519 | 1,481 | 1,515 | +1.95% | 127,000 | 86億2701万 | -1.5% | 63.83 | 5.55 |
| 12/23 | 1,480 | 1,519 | 1,458 | 1,486 | +1.78% | 98,400 | 84億6187万 | -3.13% | 62.61 | 5.45 |
| 12/22 | 1,552 | 1,575 | 1,452 | 1,460 | -7.12% | 300,000 | 83億1382万 | -4.64% | 61.51 | 5.35 |
| 12/21 | 1,660 | 1,690 | 1,556 | 1,572 | -5.3% | 303,100 | 89億5128万 | +2.75% | 66.23 | 5.76 |
| 12/18 | 1,670 | 1,730 | 1,655 | 1,660 | -1.95% | 207,400 | 94億5237万 | +8.85% | 69.94 | 6.08 |
| 12/17 | 1,683 | 1,711 | 1,612 | 1,693 | -0.99% | 331,000 | 96億4028万 | +11.82% | 71.33 | 6.2 |
| 12/16 | 1,764 | 1,764 | 1,670 | 1,710 | -3.34% | 359,400 | 97億3708万 | +13.85% | 72.04 | 6.27 |
| 12/15 | 1,706 | 1,773 | 1,701 | 1,769 | +3.09% | 368,500 | 100億7303万 | +18.49% | 74.53 | 6.48 |
| 12/14 | 1,660 | 1,740 | 1,640 | 1,716 | +3.13% | 398,600 | 97億7124万 | +15.56% | 72.3 | 6.29 |
| 12/11 | 1,683 | 1,720 | 1,631 | 1,664 | +1.84% | 461,000 | 94億7514万 | +12.81% | 70.1 | 6.1 |
| 12/10 | 1,586 | 1,725 | 1,571 | 1,634 | +2.25% | 747,700 | 93億432万 | +11.16% | 68.84 | 5.99 |
| 12/09 | 1,560 | 1,658 | 1,530 | 1,598 | +8.49% | 881,900 | 90億9933万 | +9.15% | 67.32 | 5.86 |
| 12/08 | 1,557 | 1,585 | 1,441 | 1,473 | -8.4% | 526,200 | 83億8755万 | +1.1% | 62.06 | 5.4 |
| 12/07 | 1,551 | 1,664 | 1,503 | 1,608 | +2.62% | 674,500 | 91億5627万 | +10.44% | 67.75 | 5.89 |
| 12/04 | 1,479 | 1,570 | 1,470 | 1,567 | +9.43% | 461,500 | 89億2281万 | +7.77% | 66.02 | 5.74 |
| 12/03 | 1,462 | 1,492 | 1,418 | 1,432 | -1.98% | 124,800 | 81億5409万 | -1.65% | 60.33 | 5.25 |
| 12/02 | 1,460 | 1,508 | 1,438 | 1,461 | +1.88% | 209,400 | 83億1922万 | -0.14% | 61.55 | 5.35 |
| 12/01 | 1,411 | 1,455 | 1,401 | 1,434 | +1.34% | 112,900 | 81億6548万 | -2.25% | 60.41 | 5.26 |
| 11/30 | 1,440 | 1,450 | 1,405 | 1,415 | -0.35% | 77,500 | 80億5729万 | -4.13% | 59.61 | 5.19 |
| 11/27 | 1,430 | 1,440 | 1,405 | 1,420 | -0.56% | 64,700 | 80億8576万 | -4.7% | 59.82 | 5.2 |
| 11/26 | 1,390 | 1,445 | 1,390 | 1,428 | +2.29% | 68,700 | 81億3131万 | -5.37% | 60.16 | 5.23 |
| 11/25 | 1,434 | 1,440 | 1,389 | 1,396 | -2.38% | 127,300 | 79億4910万 | -8.52% | 58.81 | 5.12 |
| 11/24 | 1,472 | 1,472 | 1,424 | 1,430 | -1.85% | 82,500 | 81億4270万 | -6.96% | 60.25 | 5.24 |
| 11/20 | 1,465 | 1,484 | 1,422 | 1,457 | +0.34% | 99,800 | 82億9644万 | -5.63% | 61.38 | 5.34 |
| 11/19 | 1,401 | 1,482 | 1,401 | 1,452 | +2.54% | 190,400 | 82億6797万 | -6.38% | 61.17 | 5.32 |
| 11/18 | 1,381 | 1,444 | 1,381 | 1,416 | +0.64% | 106,200 | 80億6298万 | -8.94% | 59.66 | 5.19 |
| 11/17 | 1,425 | 1,430 | 1,378 | 1,407 | -1.61% | 124,700 | 80億1173万 | -9.69% | 59.28 | 5.16 |
| 11/16 | 1,458 | 1,476 | 1,410 | 1,430 | -2.32% | 133,600 | 81億4270万 | -8.51% | 60.25 | 5.24 |
| 11/13 | 1,385 | 1,464 | 1,376 | 1,464 | +6.4% | 235,400 | 83億3630万 | -6.39% | 61.68 | 5.37 |
| 11/12 | 1,400 | 1,409 | 1,345 | 1,376 | -0.86% | 189,600 | 78億3521万 | -11.85% | 57.97 | 5.04 |
| 11/11 | 1,351 | 1,407 | 1,286 | 1,388 | -6.47% | 388,800 | 79億354万 | -11.08% | 58.48 | 5.09 |
| 11/10 | 1,566 | 1,566 | 1,443 | 1,484 | -6.14% | 324,500 | 84億5019万 | -4.99% | 62.52 | 5.44 |
| 11/09 | 1,488 | 1,590 | 1,482 | 1,581 | +7.7% | 301,000 | 90億253万 | +1.41% | 66.61 | 5.79 |
| 11/06 | 1,559 | 1,559 | 1,458 | 1,468 | -3.55% | 216,300 | 83億5908万 | -5.35% | 61.85 | 5.38 |
| 11/05 | 1,514 | 1,552 | 1,481 | 1,522 | +2.01% | 222,500 | 86億6657万 | -1.81% | 64.12 | 5.58 |
| 11/04 | 1,451 | 1,500 | 1,433 | 1,492 | +4.26% | 138,800 | 84億9574万 | -3.56% | 62.86 | 5.47 |
| 11/02 | 1,477 | 1,492 | 1,415 | 1,431 | -1.11% | 133,900 | 81億4840万 | -7.32% | 60.29 | 5.24 |
| 10/30 | 1,556 | 1,583 | 1,425 | 1,447 | -6.83% | 320,900 | 82億3950万 | -6.28% | 60.96 | 5.3 |
| 10/29 | 1,570 | 1,593 | 1,533 | 1,553 | -3.54% | 250,800 | 88億4309万 | +0.71% | 65.43 | 5.69 |
| 10/28 | 1,613 | 1,685 | 1,591 | 1,610 | -0.19% | 199,100 | 91億6766万 | +4.68% | 67.83 | 5.9 |
| 10/27 | 1,546 | 1,653 | 1,501 | 1,613 | +2.54% | 248,100 | 91億8474万 | +5.29% | 67.96 | 5.91 |
| 10/26 | 1,642 | 1,720 | 1,573 | 1,573 | -4.67% | 259,800 | 89億5697万 | +3.08% | 66.27 | 5.76 |
| 10/23 | 1,743 | 1,743 | 1,535 | 1,650 | -6.52% | 598,200 | 93億9543万 | +8.62% | 69.51 | 6.05 |
| 10/22 | 1,853 | 1,904 | 1,680 | 1,765 | -6.76% | 534,200 | 100億5026万 | +16.96% | 74.36 | 6.47 |
| 10/21 | 1,826 | 1,932 | 1,773 | 1,893 | +2.21% | 708,000 | 107億7912万 | +26.88% | 79.75 | 6.94 |
| 10/20 | 1,665 | 1,860 | 1,659 | 1,852 | +11.03% | 760,800 | 105億4565万 | +25.9% | 78.02 | 6.79 |
| 10/19 | 1,649 | 1,673 | 1,585 | 1,668 | +4.25% | 406,400 | 94億9792万 | +14.8% | 70.27 | 6.11 |
| 10/16 | 1,614 | 1,648 | 1,557 | 1,600 | -2.14% | 399,700 | 91億1072万 | +10.8% | 67.41 | 5.86 |
| 10/15 | 1,575 | 1,645 | 1,526 | 1,635 | +4.61% | 554,100 | 93億1001万 | +13.62% | 68.88 | 5.99 |
| 10/14 | 1,497 | 1,575 | 1,473 | 1,563 | +5.39% | 328,200 | 89億3万 | +9.22% | 65.85 | 5.73 |
| 10/13 | 1,525 | 1,542 | 1,475 | 1,483 | -2.82% | 242,400 | 84億4449万 | +3.85% | 62.48 | 5.43 |
| 10/12 | 1,480 | 1,540 | 1,470 | 1,526 | +5.17% | 439,800 | 86億8934万 | +6.79% | 64.29 | 5.59 |
| 10/09 | 1,401 | 1,470 | 1,387 | 1,451 | +3.79% | 216,000 | 82億6228万 | +1.68% | 61.13 | 5.32 |
| 10/08 | 1,387 | 1,415 | 1,380 | 1,398 | +0.5% | 76,200 | 79億6049万 | -2.17% | 58.9 | 5.12 |
| 10/07 | 1,390 | 1,408 | 1,380 | 1,391 | -0.64% | 45,000 | 79億2063万 | -2.8% | 58.6 | 5.1 |
| 10/06 | 1,413 | 1,418 | 1,391 | 1,400 | -0.36% | 69,200 | 79億7188万 | -2.3% | 58.98 | 5.13 |
| 10/05 | 1,410 | 1,430 | 1,402 | 1,405 | +0.57% | 56,300 | 80億35万 | -2.23% | 59.19 | 5.15 |
| 10/02 | 1,423 | 1,437 | 1,388 | 1,397 | -1.69% | 90,300 | 79億5479万 | -3.12% | 58.86 | 5.12 |
| 09/30 | 1,457 | 1,457 | 1,417 | 1,421 | -1.93% | 46,700 | 80億9145万 | -1.59% | 59.87 | 5.21 |
| 09/29 | 1,423 | 1,462 | 1,422 | 1,449 | +1.83% | 84,300 | 82億5089万 | +0.14% | 61.05 | 5.31 |
| 09/28 | 1,457 | 1,469 | 1,410 | 1,423 | -1.04% | 80,300 | 81億284万 | -1.45% | 59.95 | 5.21 |
| 09/25 | 1,424 | 1,446 | 1,406 | 1,438 | +2.71% | 61,500 | 81億8825万 | -0.28% | 60.58 | 5.27 |
| 09/24 | 1,441 | 1,443 | 1,395 | 1,400 | -3.71% | 89,300 | 79億7188万 | -2.64% | 58.98 | 5.13 |
| 09/23 | 1,471 | 1,472 | 1,437 | 1,454 | -0.41% | 67,000 | 82億7936万 | +1.25% | 61.26 | 5.33 |
| 09/18 | 1,469 | 1,472 | 1,445 | 1,460 | +1.04% | 68,000 | 83億1353万 | +2.03% | 61.51 | 5.35 |
| 09/17 | 1,450 | 1,482 | 1,430 | 1,445 | +2.12% | 135,600 | 82億2811万 | +1.33% | 60.88 | 5.3 |
| 09/16 | 1,410 | 1,435 | 1,400 | 1,415 | +1.51% | 88,000 | 80億5729万 | -0.14% | 59.61 | 5.19 |
| 09/15 | 1,343 | 1,394 | 1,343 | 1,394 | +3.8% | 90,000 | 79億3771万 | -1.2% | 58.73 | 5.11 |
| 09/14 | 1,363 | 1,373 | 1,326 | 1,343 | -1.1% | 81,700 | 76億4731万 | -4.62% | 56.58 | 4.92 |
| 09/11 | 1,405 | 1,410 | 1,333 | 1,358 | -3.41% | 175,700 | 77億3272万 | -3.35% | 57.21 | 4.98 |
| 09/10 | 1,444 | 1,461 | 1,406 | 1,406 | -2.43% | 63,800 | 80億604万 | +0.21% | 59.23 | 5.15 |
| 09/09 | 1,450 | 1,468 | 1,435 | 1,441 | -2.17% | 64,400 | 82億534万 | +3% | 60.71 | 5.28 |
| 09/08 | 1,479 | 1,503 | 1,450 | 1,473 | +1.59% | 63,600 | 83億8755万 | +5.82% | 62.06 | 5.4 |
| 09/07 | 1,516 | 1,523 | 1,446 | 1,450 | -1.23% | 156,700 | 82億5659万 | +4.69% | 61.09 | 5.31 |
| 09/04 | 1,462 | 1,509 | 1,460 | 1,468 | -3.23% | 96,600 | 83億5908万 | +6.61% | 61.85 | 5.38 |
| 09/03 | 1,465 | 1,530 | 1,452 | 1,517 | +3.27% | 235,100 | 86億3810万 | +10.65% | 63.91 | 5.56 |
| 09/02 | 1,500 | 1,510 | 1,463 | 1,469 | -1.94% | 105,800 | 83億6477万 | +7.78% | 61.89 | 5.38 |
| 09/01 | 1,497 | 1,505 | 1,479 | 1,498 | +2.11% | 74,600 | 85億2991万 | +10.39% | 63.11 | 5.49 |
| 08/31 | 1,471 | 1,491 | 1,456 | 1,467 | +3.02% | 90,600 | 83億5339万 | +8.51% | 61.8 | 5.38 |
| 08/28 | 1,528 | 1,547 | 1,397 | 1,424 | -6.13% | 258,300 | 81億854万 | +5.79% | 59.99 | 5.22 |
| 08/27 | 1,516 | 1,525 | 1,485 | 1,517 | -0.33% | 125,500 | 86億3810万 | +12.96% | 63.91 | 5.56 |
| 08/26 | 1,480 | 1,534 | 1,450 | 1,522 | +4.97% | 286,300 | 86億6657万 | +14.01% | 64.12 | 5.58 |
| 08/25 | 1,495 | 1,518 | 1,447 | 1,450 | -2.29% | 287,300 | 82億5659万 | +9.43% | 61.09 | 5.31 |
| 08/24 | 1,413 | 1,493 | 1,380 | 1,484 | +6.46% | 340,800 | 84億5019万 | +12.42% | 62.52 | 5.44 |
| 08/21 | 1,359 | 1,413 | 1,349 | 1,394 | +2.5% | 146,600 | 79億3771万 | +6.09% | 58.73 | 5.11 |
| 08/20 | 1,346 | 1,380 | 1,338 | 1,360 | +1.34% | 124,000 | 77億4411万 | +3.66% | 57.3 | 4.98 |
| 08/19 | 1,338 | 1,353 | 1,324 | 1,342 | +0.37% | 70,800 | 76億4161万 | +2.29% | 56.54 | 4.92 |
| 08/18 | 1,335 | 1,352 | 1,321 | 1,337 | +0.22% | 56,900 | 76億1314万 | +1.83% | 56.33 | 4.9 |
| 08/17 | 1,335 | 1,345 | 1,291 | 1,334 | +0.23% | 132,100 | 75億9606万 | +1.6% | 56.2 | 4.89 |
| 08/14 | 1,240 | 1,375 | 1,240 | 1,331 | +7.6% | 293,800 | 75億7898万 | +1.06% | 56.08 | 4.88 |
| 08/13 | 1,270 | 1,280 | 1,235 | 1,237 | -2.44% | 69,500 | 70億4372万 | -6.22% | 52.11 | 4.53 |
| 08/12 | 1,227 | 1,302 | 1,225 | 1,268 | -3.72% | 118,800 | 72億2024万 | -4.37% | 53.42 | 4.65 |
| 08/11 | 1,268 | 1,330 | 1,268 | 1,317 | +3.86% | 95,700 | 74億9926万 | -0.83% | 55.49 | 4.83 |
| 08/07 | 1,308 | 1,316 | 1,265 | 1,268 | -2.31% | 45,800 | 72億2024万 | -4.45% | 53.42 | 4.65 |
| 08/06 | 1,309 | 1,326 | 1,289 | 1,298 | -0.31% | 63,300 | 73億9107万 | -2.55% | 54.68 | 4.76 |
| 08/05 | 1,279 | 1,313 | 1,276 | 1,302 | +1.72% | 50,100 | 74億1384万 | -2.76% | 54.85 | 4.77 |
