PER
2020/07/30～2020/12/24
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 |
| 12/24 | 1,946 | 1,979 | 1,942 | 1,978 | +2.06% | 553,300 | 5313億3928万 | +2.75% | 27.47 | 1.71 |
| 12/23 | 1,971 | 1,971 | 1,931 | 1,938 | -0.15% | 659,500 | 5205億9430万 | +0.88% | 26.92 | 1.68 |
| 12/22 | 1,957 | 1,969 | 1,932 | 1,941 | -0.36% | 698,400 | 5214億17万 | +1.09% | 26.96 | 1.68 |
| 12/21 | 1,957 | 1,960 | 1,922 | 1,948 | -0.41% | 697,600 | 5232億8054万 | +1.62% | 27.06 | 1.69 |
| 12/18 | 1,916 | 1,957 | 1,911 | 1,956 | +3.33% | 1,253,100 | 5254億2954万 | +2.35% | 27.17 | 1.69 |
| 12/17 | 1,897 | 1,902 | 1,881 | 1,893 | -0.53% | 616,700 | 5085億619万 | -0.68% | 26.29 | 1.64 |
| 12/16 | 1,928 | 1,929 | 1,881 | 1,903 | -1.7% | 914,600 | 5111億9244万 | -0.05% | 26.43 | 1.65 |
| 12/15 | 1,930 | 1,937 | 1,911 | 1,936 | 0% | 609,800 | 5200億5705万 | +1.95% | 26.89 | 1.68 |
| 12/14 | 1,948 | 1,967 | 1,927 | 1,936 | -0.05% | 626,300 | 5200億5705万 | +2.43% | 26.89 | 1.68 |
| 12/11 | 1,928 | 1,946 | 1,907 | 1,937 | +0.21% | 824,000 | 5203億2567万 | +3.03% | 26.9 | 1.68 |
| 12/10 | 1,940 | 1,976 | 1,920 | 1,933 | -1.68% | 796,300 | 5192億5117万 | +3.42% | 26.85 | 1.67 |
| 12/09 | 1,978 | 1,989 | 1,955 | 1,966 | -0.2% | 663,600 | 5281億1578万 | +5.87% | 27.31 | 1.7 |
| 12/08 | 1,964 | 1,979 | 1,953 | 1,970 | +0.15% | 426,100 | 5291億9028万 | +7.01% | 27.36 | 1.71 |
| 12/07 | 2,015 | 2,025 | 1,962 | 1,967 | -1.06% | 593,200 | 5283億8441万 | +7.84% | 27.32 | 1.7 |
| 12/04 | 1,962 | 1,994 | 1,962 | 1,988 | +1.48% | 591,600 | 5340億2552万 | +9.96% | 27.61 | 1.72 |
| 12/03 | 2,010 | 2,012 | 1,958 | 1,959 | -2.25% | 694,000 | 5262億3541万 | +9.32% | 27.21 | 1.7 |
| 12/02 | 2,000 | 2,014 | 1,973 | 2,004 | +2.61% | 996,300 | 5383億2351万 | +12.65% | 27.83 | 1.73 |
| 12/01 | 1,864 | 1,959 | 1,860 | 1,953 | +5.91% | 1,226,200 | 5246億2366万 | +10.65% | 27.13 | 1.69 |
| 11/30 | 1,892 | 1,894 | 1,836 | 1,844 | -1.97% | 1,179,600 | 4953億4359万 | +5.19% | 25.61 | 1.6 |
| 11/27 | 1,900 | 1,900 | 1,870 | 1,881 | -0.95% | 802,400 | 5052億8270万 | +7.86% | 26.13 | 1.63 |
| 11/26 | 1,862 | 1,899 | 1,850 | 1,899 | +1.12% | 502,600 | 5101億1794万 | +9.39% | 26.38 | 1.64 |
| 11/25 | 1,895 | 1,923 | 1,875 | 1,878 | +1.73% | 666,300 | 5044億7682万 | +8.87% | 26.08 | 1.63 |
| 11/24 | 1,868 | 1,870 | 1,838 | 1,846 | +0.71% | 830,100 | 4958億8084万 | +7.45% | 25.64 | 1.6 |
| 11/20 | 1,830 | 1,838 | 1,814 | 1,833 | -0.87% | 502,400 | 4923億8872万 | +7.19% | 25.46 | 1.59 |
| 11/19 | 1,843 | 1,859 | 1,832 | 1,849 | -1.39% | 699,200 | 4966億8671万 | +8.51% | 25.68 | 1.6 |
| 11/18 | 1,898 | 1,898 | 1,855 | 1,875 | -1.06% | 694,200 | 5036億7095万 | +10.42% | 26.04 | 1.62 |
| 11/17 | 1,892 | 1,902 | 1,854 | 1,895 | +1.5% | 853,000 | 5090億4344万 | +12.06% | 26.32 | 1.64 |
| 11/16 | 1,856 | 1,877 | 1,844 | 1,867 | +2.81% | 677,700 | 5015億2196万 | +10.87% | 25.93 | 1.62 |
| 11/13 | 1,821 | 1,831 | 1,780 | 1,816 | -0.87% | 1,273,000 | 4878億2211万 | +8.22% | 25.22 | 1.57 |
| 11/12 | 1,828 | 1,836 | 1,805 | 1,832 | +0.6% | 1,093,200 | 4921億2010万 | +9.44% | 25.44 | 1.59 |
| 11/11 | 1,817 | 1,838 | 1,802 | 1,821 | +2.25% | 1,000,000 | 4891億6523万 | +9.11% | 25.29 | 1.58 |
| 11/10 | 1,795 | 1,814 | 1,768 | 1,781 | +3.61% | 1,017,800 | 4784億2025万 | +7.03% | 24.74 | 1.54 |
| 11/09 | 1,700 | 1,730 | 1,686 | 1,719 | +2.57% | 694,300 | 4617億6553万 | +3.55% | 23.88 | 1.49 |
| 11/06 | 1,646 | 1,683 | 1,627 | 1,676 | +0.6% | 759,300 | 4502億1467万 | +1.15% | 23.28 | 1.45 |
| 11/05 | 1,635 | 1,671 | 1,595 | 1,666 | +0.97% | 1,468,100 | 4475億2843万 | +0.6% | 23.14 | 1.44 |
| 11/04 | 1,641 | 1,657 | 1,622 | 1,650 | +5.57% | 1,080,100 | 4432億3044万 | -0.54% | 22.92 | 1.43 |
| 11/02 | 1,531 | 1,578 | 1,530 | 1,563 | +2.42% | 697,600 | 4198億6010万 | -5.9% | 21.71 | 1.35 |
| 10/30 | 1,606 | 1,606 | 1,520 | 1,526 | -3.9% | 641,000 | 4099億2100万 | -8.4% | 21.19 | 1.32 |
| 10/29 | 1,533 | 1,591 | 1,529 | 1,588 | +0.95% | 869,000 | 4265億7572万 | -4.97% | 22.06 | 1.37 |
| 10/28 | 1,611 | 1,612 | 1,563 | 1,573 | -3.73% | 628,900 | 4225億4635万 | -6.09% | 21.85 | 1.36 |
| 10/27 | 1,619 | 1,634 | 1,600 | 1,634 | -0.97% | 469,600 | 4389億3244万 | -2.74% | 22.69 | 1.41 |
| 10/26 | 1,666 | 1,680 | 1,642 | 1,650 | -0.54% | 390,000 | 4432億3044万 | -2.02% | 22.92 | 1.43 |
| 10/23 | 1,639 | 1,666 | 1,620 | 1,659 | +1.59% | 608,800 | 4456億4806万 | -1.66% | 23.04 | 1.44 |
| 10/22 | 1,625 | 1,641 | 1,620 | 1,633 | -1.63% | 559,100 | 4386億6382万 | -3.43% | 22.68 | 1.41 |
| 10/21 | 1,632 | 1,668 | 1,631 | 1,660 | +0.97% | 471,800 | 4459億1668万 | -2.24% | 23.06 | 1.44 |
| 10/20 | 1,652 | 1,658 | 1,637 | 1,644 | -2.26% | 590,200 | 4416億1869万 | -3.46% | 22.83 | 1.42 |
| 10/19 | 1,666 | 1,690 | 1,655 | 1,682 | +2.13% | 546,000 | 4518億2642万 | -1.52% | 23.36 | 1.46 |
| 10/16 | 1,677 | 1,679 | 1,646 | 1,647 | -2.31% | 548,600 | 4424億2456万 | -3.74% | 22.88 | 1.43 |
| 10/15 | 1,692 | 1,695 | 1,672 | 1,686 | -0.71% | 486,800 | 4529億92万 | -1.75% | 23.42 | 1.46 |
| 10/14 | 1,703 | 1,711 | 1,681 | 1,698 | -1.11% | 574,100 | 4561億2441万 | -1.16% | 23.58 | 1.47 |
| 10/13 | 1,728 | 1,732 | 1,699 | 1,717 | -0.12% | 374,300 | 4612億2828万 | -0.17% | 23.85 | 1.49 |
| 10/12 | 1,734 | 1,739 | 1,713 | 1,719 | -0.06% | 445,900 | 4617億6553万 | -0.12% | 23.88 | 1.49 |
| 10/09 | 1,719 | 1,735 | 1,699 | 1,720 | +0.58% | 856,500 | 4620億3415万 | -0.12% | 23.89 | 1.49 |
| 10/08 | 1,717 | 1,726 | 1,707 | 1,710 | +0.41% | 528,600 | 4593億4791万 | -0.7% | 23.75 | 1.48 |
| 10/07 | 1,696 | 1,711 | 1,686 | 1,703 | +0.06% | 604,700 | 4574億6754万 | -1.16% | 23.65 | 1.47 |
| 10/06 | 1,668 | 1,711 | 1,668 | 1,702 | +1.31% | 993,600 | 4571億9891万 | -1.16% | 23.64 | 1.47 |
| 10/05 | 1,660 | 1,693 | 1,646 | 1,680 | +2.82% | 664,300 | 4512億8917万 | -2.55% | 23.33 | 1.45 |
| 10/02 | 1,645 | 1,668 | 1,629 | 1,634 | -1.86% | 1,110,200 | 4389億3244万 | -5.33% | 22.69 | 1.41 |
| 09/30 | 1,711 | 1,719 | 1,665 | 1,665 | -3.31% | 1,118,300 | 4472億5980万 | -3.81% | 23.13 | 1.44 |
| 09/29 | 1,714 | 1,732 | 1,698 | 1,722 | 0% | 861,100 | 4625億7140万 | -0.58% | 23.92 | 1.49 |
| 09/28 | 1,691 | 1,724 | 1,684 | 1,722 | +3.18% | 895,400 | 4625億7140万 | -0.46% | 23.92 | 1.49 |
| 09/25 | 1,683 | 1,687 | 1,662 | 1,669 | +0.72% | 698,700 | 4483億3430万 | -3.41% | 23.18 | 1.44 |
| 09/24 | 1,659 | 1,681 | 1,647 | 1,657 | -1.19% | 961,200 | 4451億1081万 | -4.05% | 23.01 | 1.43 |
| 09/23 | 1,690 | 1,690 | 1,661 | 1,677 | -1.58% | 880,000 | 4504億8330万 | -2.95% | 23.29 | 1.45 |
| 09/18 | 1,724 | 1,729 | 1,696 | 1,704 | -1.79% | 1,201,400 | 4577億3616万 | -1.45% | 23.67 | 1.48 |
| 09/17 | 1,741 | 1,759 | 1,728 | 1,735 | 0% | 566,400 | 4660億6352万 | +0.29% | 24.1 | 1.5 |
| 09/16 | 1,745 | 1,767 | 1,731 | 1,735 | -1.36% | 535,100 | 4660億6352万 | +0.35% | 24.1 | 1.5 |
| 09/15 | 1,761 | 1,762 | 1,726 | 1,759 | -2.33% | 1,190,900 | 4725億1051万 | +1.44% | 24.43 | 1.52 |
| 09/14 | 1,795 | 1,816 | 1,791 | 1,801 | +1.18% | 479,000 | 4837億9274万 | +3.68% | 25.01 | 1.56 |
| 09/11 | 1,808 | 1,808 | 1,708 | 1,780 | -0.45% | 1,272,000 | 4781億5162万 | +2.59% | 24.72 | 1.54 |
| 09/10 | 1,758 | 1,795 | 1,756 | 1,788 | +2.64% | 792,600 | 4803億62万 | +3.17% | 24.83 | 1.55 |
| 09/09 | 1,714 | 1,742 | 1,704 | 1,742 | -1.36% | 807,700 | 4679億4389万 | +0.64% | 24.19 | 1.51 |
| 09/08 | 1,764 | 1,778 | 1,758 | 1,766 | +0.63% | 474,600 | 4743億9088万 | +2.02% | 24.53 | 1.53 |
| 09/07 | 1,729 | 1,760 | 1,725 | 1,755 | +1.56% | 338,600 | 4714億3601万 | +1.62% | 24.38 | 1.52 |
| 09/04 | 1,726 | 1,728 | 1,711 | 1,728 | -1.65% | 327,800 | 4641億8315万 | +0.41% | 24 | 1.5 |
| 09/03 | 1,767 | 1,778 | 1,750 | 1,757 | +1.27% | 391,000 | 4719億7326万 | +2.27% | 24.4 | 1.52 |
| 09/02 | 1,735 | 1,739 | 1,719 | 1,735 | +0.87% | 550,900 | 4660億6352万 | +1.23% | 24.1 | 1.5 |
| 09/01 | 1,727 | 1,727 | 1,700 | 1,720 | -0.75% | 649,800 | 4620億3415万 | +0.47% | 23.89 | 1.49 |
| 08/31 | 1,731 | 1,768 | 1,731 | 1,733 | +2.18% | 783,700 | 4655億2627万 | +1.29% | 24.07 | 1.5 |
| 08/28 | 1,710 | 1,754 | 1,680 | 1,696 | -2.02% | 980,600 | 4555億8716万 | -0.76% | 23.56 | 1.47 |
| 08/27 | 1,766 | 1,766 | 1,723 | 1,731 | -0.4% | 602,500 | 4649億8902万 | +1.23% | 24.04 | 1.5 |
| 08/26 | 1,737 | 1,751 | 1,723 | 1,738 | -1.03% | 499,700 | 4668億6939万 | +1.7% | 24.14 | 1.5 |
| 08/25 | 1,727 | 1,768 | 1,725 | 1,756 | +4.09% | 954,000 | 4717億463万 | +2.87% | 24.39 | 1.52 |
| 08/24 | 1,671 | 1,692 | 1,652 | 1,687 | +0.54% | 653,000 | 4531億6954万 | -1.11% | 23.43 | 1.46 |
| 08/21 | 1,652 | 1,685 | 1,652 | 1,678 | +0.96% | 665,500 | 4507億5192万 | -1.7% | 23.31 | 1.45 |
| 08/20 | 1,643 | 1,663 | 1,643 | 1,662 | +0.36% | 646,600 | 4464億5393万 | -2.58% | 23.08 | 1.44 |
| 08/19 | 1,644 | 1,658 | 1,632 | 1,656 | -1.13% | 678,600 | 4448億4218万 | -2.93% | 23 | 1.43 |
| 08/18 | 1,695 | 1,695 | 1,643 | 1,675 | -1.82% | 773,900 | 4499億4605万 | -1.7% | 23.26 | 1.45 |
| 08/17 | 1,719 | 1,728 | 1,690 | 1,706 | -0.93% | 807,500 | 4582億7341万 | +0.18% | 23.69 | 1.48 |
| 08/14 | 1,734 | 1,734 | 1,698 | 1,722 | -0.17% | 1,049,700 | 4625億7140万 | +1.23% | 23.92 | 1.49 |
| 08/13 | 1,765 | 1,800 | 1,725 | 1,725 | -6.5% | 2,027,400 | 4633億7727万 | +1.53% | 23.96 | 1.49 |
| 08/12 | 1,840 | 1,866 | 1,821 | 1,845 | +0.27% | 719,100 | 4956億1222万 | +8.66% | 25.63 | 1.6 |
| 08/11 | 1,779 | 1,847 | 1,779 | 1,840 | +5.2% | 873,200 | 4942億6909万 | +8.81% | 25.56 | 1.59 |
| 08/07 | 1,751 | 1,761 | 1,735 | 1,749 | +0.75% | 475,900 | 4698億2426万 | +3.92% | 24.29 | 1.51 |
| 08/06 | 1,722 | 1,758 | 1,712 | 1,736 | +0.35% | 383,500 | 4663億3214万 | +3.39% | 24.11 | 1.5 |
| 08/05 | 1,701 | 1,738 | 1,693 | 1,730 | -0.4% | 699,700 | 4647億2040万 | +3.16% | 24.03 | 1.5 |
| 08/04 | 1,690 | 1,738 | 1,683 | 1,737 | +3.45% | 663,300 | 4666億77万 | +3.89% | 24.13 | 1.5 |
| 08/03 | 1,626 | 1,688 | 1,626 | 1,679 | +4.74% | 749,900 | 4510億2055万 | +0.6% | 23.32 | 1.45 |
| 07/31 | 1,631 | 1,645 | 1,603 | 1,603 | -2.67% | 596,100 | 4306億508万 | -3.9% | 22.26 | 1.39 |
| 07/30 | 1,661 | 1,670 | 1,643 | 1,647 | -0.66% | 410,300 | 4424億2456万 | -1.5% | 22.88 | 1.43 |
