PER
2020/08/04～2020/12/29
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 |
| 12/29 | 2,092 | 2,093 | 2,092 | 2,092 | +0.05% | 54,900 | 61億5412万 | +18.33% | 25.63 | 7.12 |
| 12/28 | 2,093 | 2,093 | 2,091 | 2,091 | -0.05% | 93,400 | 61億5117万 | +19.69% | 25.62 | 7.12 |
| 12/25 | 2,092 | 2,093 | 2,092 | 2,092 | 0% | 12,900 | 61億5412万 | +21.21% | 25.63 | 7.12 |
| 12/24 | 2,092 | 2,092 | 2,092 | 2,092 | 0% | 15,000 | 61億5412万 | +22.63% | 25.63 | 7.12 |
| 12/23 | 2,092 | 2,093 | 2,092 | 2,092 | 0% | 15,400 | 61億5412万 | +24.08% | 25.63 | 7.12 |
| 12/22 | 2,092 | 2,094 | 2,092 | 2,092 | -0.1% | 22,700 | 61億5412万 | +25.57% | 25.63 | 7.12 |
| 12/21 | 2,091 | 2,094 | 2,091 | 2,094 | +0.14% | 64,600 | 61億6000万 | +27.22% | 25.66 | 7.13 |
| 12/18 | 2,092 | 2,094 | 2,087 | 2,091 | +6.74% | 306,000 | 61億5117万 | +28.52% | 25.62 | 7.12 |
| 12/17 | 1,959 | 1,959 | 1,959 | 1,959 | +25.66% | 4,200 | 57億6286万 | +21.75% | 24 | 6.67 |
| 12/16 | 1,554 | 1,559 | 1,540 | 1,559 | +0.32% | 6,100 | 45億8617万 | -2.44% | 19.1 | 5.31 |
| 12/15 | 1,561 | 1,568 | 1,551 | 1,554 | -0.45% | 3,100 | 45億7146万 | -3.06% | 19.04 | 5.29 |
| 12/14 | 1,600 | 1,600 | 1,561 | 1,561 | -0.51% | 2,000 | 45億9205万 | -2.98% | 19.13 | 5.32 |
| 12/11 | 1,563 | 1,580 | 1,551 | 1,569 | +0.45% | 1,800 | 46億1559万 | -2.91% | 19.22 | 5.34 |
| 12/10 | 1,598 | 1,598 | 1,560 | 1,562 | -2.25% | 7,100 | 45億9499万 | -3.76% | 19.14 | 5.32 |
| 12/09 | 1,590 | 1,600 | 1,580 | 1,598 | -0.19% | 2,700 | 47億90万 | -1.84% | 19.58 | 5.44 |
| 12/08 | 1,600 | 1,610 | 1,600 | 1,601 | -0.37% | 1,000 | 47億972万 | -1.72% | 19.62 | 5.45 |
| 12/07 | 1,620 | 1,649 | 1,601 | 1,607 | -0.19% | 3,400 | 47億2737万 | -1.41% | 19.69 | 5.47 |
| 12/04 | 1,631 | 1,635 | 1,610 | 1,610 | -1.35% | 2,300 | 47億3620万 | -1.47% | 19.73 | 5.48 |
| 12/03 | 1,650 | 1,650 | 1,631 | 1,632 | -1.69% | 2,900 | 48億91万 | -0.49% | 20 | 5.56 |
| 12/02 | 1,691 | 1,691 | 1,651 | 1,660 | +0.55% | 2,100 | 48億8328万 | +0.91% | 20.34 | 5.65 |
| 12/01 | 1,622 | 1,660 | 1,622 | 1,651 | +2.67% | 4,800 | 48億5681万 | +0.18% | 20.23 | 5.62 |
| 11/30 | 1,590 | 1,611 | 1,590 | 1,608 | +1.77% | 1,900 | 47億3031万 | -2.6% | 19.7 | 5.48 |
| 11/27 | 1,575 | 1,589 | 1,575 | 1,580 | +0.32% | 1,600 | 46億4794万 | -4.65% | 19.36 | 5.38 |
| 11/26 | 1,569 | 1,575 | 1,569 | 1,575 | +0.32% | 1,800 | 46億3324万 | -5.46% | 19.3 | 5.36 |
| 11/25 | 1,580 | 1,590 | 1,570 | 1,570 | -0.19% | 2,500 | 46億1853万 | -6.21% | 19.24 | 5.35 |
| 11/24 | 1,587 | 1,614 | 1,570 | 1,573 | +0.19% | 5,700 | 46億2735万 | -6.59% | 19.27 | 5.36 |
| 11/20 | 1,557 | 1,582 | 1,557 | 1,570 | -0.63% | 4,400 | 46億1853万 | -7.27% | 19.24 | 5.35 |
| 11/19 | 1,594 | 1,594 | 1,567 | 1,580 | -0.88% | 1,900 | 46億4794万 | -7.28% | 19.36 | 5.38 |
| 11/18 | 1,598 | 1,598 | 1,555 | 1,594 | -0.38% | 3,800 | 46億8913万 | -6.95% | 19.53 | 5.43 |
| 11/17 | 1,667 | 1,667 | 1,600 | 1,600 | +0.13% | 2,600 | 47億678万 | -7.25% | 19.6 | 5.45 |
| 11/16 | 1,591 | 1,624 | 1,591 | 1,598 | -0.75% | 5,200 | 47億90万 | -7.84% | 19.58 | 5.44 |
| 11/13 | 1,695 | 1,695 | 1,603 | 1,610 | -2.72% | 8,200 | 47億3620万 | -7.42% | 19.73 | 5.48 |
| 11/12 | 1,700 | 1,700 | 1,655 | 1,655 | -0.9% | 4,300 | 48億6857万 | -5.1% | 20.28 | 5.64 |
| 11/11 | 1,664 | 1,680 | 1,650 | 1,670 | -0.54% | 2,000 | 49億1270万 | -4.52% | 20.46 | 5.69 |
| 11/10 | 1,721 | 1,749 | 1,677 | 1,679 | -2.55% | 4,800 | 49億3918万 | -4.22% | 20.57 | 5.72 |
| 11/09 | 1,730 | 1,745 | 1,690 | 1,723 | -0.29% | 5,900 | 50億6861万 | -1.82% | 21.11 | 5.87 |
| 11/06 | 1,752 | 1,752 | 1,728 | 1,728 | -1.2% | 2,100 | 50億8332万 | -1.59% | 21.17 | 5.88 |
| 11/05 | 1,681 | 1,780 | 1,681 | 1,749 | +3.86% | 2,500 | 51億4510万 | -0.63% | 21.43 | 5.96 |
| 11/04 | 1,650 | 1,684 | 1,634 | 1,684 | +4.6% | 2,700 | 49億5389万 | -4.43% | 20.63 | 5.73 |
| 11/02 | 1,645 | 1,656 | 1,576 | 1,610 | -2.13% | 2,100 | 47億3620万 | -8.99% | 19.73 | 5.48 |
| 10/30 | 1,690 | 1,696 | 1,601 | 1,645 | -3.18% | 8,200 | 48億3916万 | -7.48% | 20.16 | 5.6 |
| 10/29 | 1,737 | 1,739 | 1,697 | 1,699 | -3.36% | 3,100 | 49億9801万 | -4.92% | 20.82 | 5.79 |
| 10/28 | 1,748 | 1,758 | 1,723 | 1,758 | +0.57% | 2,700 | 51億7157万 | -1.9% | 21.54 | 5.99 |
| 10/27 | 1,716 | 1,748 | 1,715 | 1,748 | 0% | 2,900 | 51億4216万 | -2.29% | 21.42 | 5.95 |
| 10/26 | 1,723 | 1,779 | 1,723 | 1,748 | +2.04% | 4,200 | 51億4216万 | -2.07% | 21.42 | 5.95 |
| 10/23 | 1,766 | 1,771 | 1,681 | 1,713 | -3.6% | 10,700 | 50億3920万 | -3.76% | 20.99 | 5.83 |
| 10/22 | 1,801 | 1,801 | 1,760 | 1,777 | -1.33% | 900 | 52億2747万 | +0.11% | 21.77 | 6.05 |
| 10/21 | 1,770 | 1,813 | 1,770 | 1,801 | +1.75% | 4,100 | 52億9807万 | +1.87% | 22.07 | 6.13 |
| 10/20 | 1,806 | 1,807 | 1,770 | 1,770 | -2.21% | 7,300 | 52億687万 | +0.63% | 21.69 | 6.03 |
| 10/19 | 1,792 | 1,830 | 1,760 | 1,810 | -0.06% | 3,000 | 53億2454万 | +3.37% | 22.18 | 6.16 |
| 10/16 | 1,829 | 1,854 | 1,787 | 1,811 | -1.42% | 4,000 | 53億2749万 | +3.96% | 22.19 | 6.17 |
| 10/15 | 1,842 | 1,885 | 1,811 | 1,837 | +1.16% | 14,500 | 54億397万 | +6.06% | 22.51 | 6.26 |
| 10/14 | 1,860 | 1,877 | 1,811 | 1,816 | -3.3% | 7,400 | 53億4219万 | +5.52% | 22.25 | 6.18 |
| 10/13 | 1,868 | 1,918 | 1,840 | 1,878 | +2.34% | 8,500 | 55億2458万 | +9.63% | 23.01 | 6.4 |
| 10/12 | 1,728 | 1,858 | 1,728 | 1,835 | +6.93% | 7,900 | 53億9809万 | +7.69% | 22.48 | 6.25 |
| 10/09 | 1,756 | 1,756 | 1,716 | 1,716 | -2% | 2,500 | 50億4802万 | +1.18% | 21.03 | 5.84 |
| 10/08 | 1,790 | 1,790 | 1,751 | 1,751 | -0.62% | 2,000 | 51億5098万 | +3.43% | 21.45 | 5.96 |
| 10/07 | 1,750 | 1,762 | 1,748 | 1,762 | -0.4% | 1,400 | 51億8334万 | +4.38% | 21.59 | 6 |
| 10/06 | 1,725 | 1,774 | 1,716 | 1,769 | +2.55% | 5,100 | 52億393万 | +5.3% | 21.67 | 6.02 |
| 10/05 | 1,760 | 1,785 | 1,717 | 1,725 | -1.99% | 5,900 | 50億7450万 | +2.92% | 21.14 | 5.87 |
| 10/02 | 1,850 | 1,850 | 1,760 | 1,760 | -3.08% | 7,600 | 51億7746万 | +5.26% | 21.56 | 5.99 |
| 09/30 | 1,803 | 1,850 | 1,787 | 1,816 | -0.16% | 7,400 | 53億4219万 | +9.07% | 22.25 | 6.77 |
| 09/29 | 1,860 | 1,888 | 1,790 | 1,819 | -2.2% | 9,800 | 53億5102万 | +9.84% | 22.29 | 6.79 |
| 09/28 | 1,848 | 1,872 | 1,828 | 1,860 | +2.09% | 9,000 | 54億7163万 | +12.93% | 22.79 | 6.94 |
| 09/25 | 1,888 | 1,888 | 1,816 | 1,822 | -2.51% | 6,500 | 53億5985万 | +11.3% | 22.32 | 6.8 |
| 09/24 | 1,798 | 1,914 | 1,767 | 1,869 | +2.69% | 25,300 | 54億9811万 | +14.8% | 22.9 | 6.97 |
| 09/23 | 1,704 | 1,823 | 1,650 | 1,820 | +6.81% | 18,800 | 53億5396万 | +12.55% | 22.3 | 6.79 |
| 09/18 | 1,651 | 1,738 | 1,651 | 1,704 | +4.16% | 16,400 | 50億1272万 | +5.9% | 20.88 | 6.36 |
| 09/17 | 1,647 | 1,648 | 1,634 | 1,636 | +1.05% | 1,200 | 48億1268万 | +1.93% | 20.05 | 6.1 |
| 09/16 | 1,611 | 1,629 | 1,610 | 1,619 | +1.12% | 1,700 | 47億6267万 | +0.94% | 19.84 | 6.04 |
| 09/15 | 1,604 | 1,604 | 1,601 | 1,601 | +0.69% | 400 | 47億972万 | -0.19% | 19.62 | 5.97 |
| 09/14 | 1,595 | 1,595 | 1,574 | 1,590 | +0.95% | 1,800 | 46億7736万 | -1% | 19.48 | 5.93 |
| 09/11 | 1,578 | 1,578 | 1,575 | 1,575 | -0.32% | 900 | 46億3324万 | -2.05% | 19.3 | 5.88 |
| 09/10 | 1,566 | 1,632 | 1,566 | 1,580 | 0% | 4,400 | 46億4794万 | -2.11% | 19.36 | 5.89 |
| 09/09 | 1,552 | 1,580 | 1,552 | 1,580 | +0.96% | 500 | 46億4794万 | -2.35% | 19.36 | 5.89 |
| 09/08 | 1,570 | 1,598 | 1,558 | 1,565 | +0.13% | 1,200 | 46億382万 | -3.4% | 19.18 | 5.84 |
| 09/07 | 1,637 | 1,637 | 1,563 | 1,563 | -2.5% | 1,500 | 45億9793万 | -3.64% | 19.15 | 5.83 |
| 09/04 | 1,552 | 1,620 | 1,552 | 1,603 | -2.91% | 3,500 | 47億1560万 | -1.11% | 19.64 | 5.98 |
| 09/03 | 1,641 | 1,656 | 1,641 | 1,651 | +0.61% | 1,200 | 48億5681万 | +1.98% | 20.23 | 6.16 |
| 09/02 | 1,641 | 1,662 | 1,641 | 1,641 | +0.43% | 1,800 | 48億2739万 | +1.61% | 20.11 | 6.12 |
| 09/01 | 1,628 | 1,683 | 1,628 | 1,634 | +0.37% | 2,100 | 48億680万 | +1.3% | 20.02 | 6.1 |
| 08/31 | 1,596 | 1,709 | 1,590 | 1,628 | +3.96% | 3,500 | 47億8915万 | +0.93% | 19.95 | 6.07 |
| 08/28 | 1,683 | 1,683 | 1,545 | 1,566 | -6.4% | 7,400 | 46億676万 | -2.97% | 19.19 | 5.84 |
| 08/27 | 1,614 | 1,673 | 1,614 | 1,673 | +3.53% | 4,300 | 49億2153万 | +3.34% | 20.5 | 6.24 |
| 08/26 | 1,640 | 1,640 | 1,609 | 1,616 | +1.32% | 2,500 | 47億5385万 | -0.19% | 19.8 | 6.03 |
| 08/25 | 1,599 | 1,606 | 1,590 | 1,595 | +0.19% | 2,300 | 46億9207万 | -1.66% | 19.54 | 5.95 |
| 08/24 | 1,605 | 1,605 | 1,592 | 1,592 | -0.62% | 1,400 | 46億8325万 | -2.15% | 19.51 | 5.94 |
| 08/21 | 1,599 | 1,606 | 1,599 | 1,602 | +0.44% | 1,600 | 47億1266万 | -1.9% | 19.63 | 5.98 |
| 08/20 | 1,600 | 1,600 | 1,595 | 1,595 | -0.19% | 700 | 46億9207万 | -2.68% | 19.54 | 5.95 |
| 08/19 | 1,583 | 1,620 | 1,583 | 1,598 | -0.31% | 4,200 | 47億90万 | -2.98% | 19.58 | 5.96 |
| 08/18 | 1,600 | 1,608 | 1,600 | 1,603 | -0.12% | 400 | 47億1560万 | -3.02% | 19.64 | 5.98 |
| 08/17 | 1,617 | 1,629 | 1,605 | 1,605 | -0.74% | 1,100 | 47億2149万 | -3.37% | 19.67 | 5.99 |
| 08/14 | 1,597 | 1,649 | 1,597 | 1,617 | +0.5% | 4,100 | 47億5679万 | -3.23% | 19.81 | 6.03 |
| 08/13 | 1,653 | 1,653 | 1,603 | 1,609 | -0.74% | 2,700 | 47億3325万 | -4.11% | 19.71 | 6 |
| 08/12 | 1,642 | 1,642 | 1,610 | 1,621 | -1.28% | 1,900 | 47億6856万 | -3.91% | 19.86 | 6.05 |
| 08/11 | 1,640 | 1,666 | 1,616 | 1,642 | -0.67% | 3,900 | 48億3033万 | -2.9% | 20.12 | 6.13 |
| 08/07 | 1,720 | 1,722 | 1,626 | 1,653 | -3.62% | 4,400 | 48億6269万 | -2.48% | 20.25 | 6.17 |
| 08/06 | 1,694 | 1,720 | 1,694 | 1,715 | +1.24% | 4,700 | 50億4508万 | +0.82% | 21.01 | 6.4 |
| 08/05 | 1,640 | 1,694 | 1,631 | 1,694 | +3.93% | 2,100 | 49億8330万 | -0.7% | 20.76 | 6.32 |
| 08/04 | 1,650 | 1,661 | 1,602 | 1,630 | +1.12% | 5,800 | 47億9503万 | -4.73% | 19.97 | 6.08 |
