PER
2020/06/12～2020/11/09
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 |
| 11/09 | 476 | 479 | 467 | 471 | +0.43% | 106,600 | 296億8166万 | -2.28% | 8.42 | 0.35 |
| 11/06 | 453 | 471 | 452 | 469 | +4.22% | 108,600 | 295億5562万 | -2.7% | 8.38 | 0.35 |
| 11/05 | 466 | 468 | 448 | 450 | -3.02% | 218,400 | 283億5827万 | -6.64% | 8.04 | 0.34 |
| 11/04 | 465 | 477 | 464 | 464 | +0.65% | 95,600 | 292億4053万 | -4.13% | 8.29 | 0.35 |
| 11/02 | 448 | 468 | 448 | 461 | +3.83% | 106,800 | 290億5148万 | -4.95% | 8.24 | 0.34 |
| 10/30 | 463 | 465 | 443 | 444 | -4.1% | 225,500 | 279億8016万 | -8.64% | 7.93 | 0.33 |
| 10/29 | 467 | 472 | 453 | 463 | -4.14% | 231,600 | 291億7751万 | -4.93% | 8.27 | 0.35 |
| 10/28 | 490 | 490 | 472 | 483 | -1.63% | 103,100 | 304億3788万 | -0.82% | 8.63 | 0.36 |
| 10/27 | 490 | 493 | 485 | 491 | -1.41% | 62,300 | 309億4203万 | +0.82% | 8.77 | 0.37 |
| 10/26 | 487 | 500 | 487 | 498 | +2.05% | 76,100 | 313億8316万 | +2.26% | 8.9 | 0.37 |
| 10/23 | 483 | 492 | 480 | 488 | +1.46% | 111,300 | 307億5297万 | +0.21% | 8.72 | 0.37 |
| 10/22 | 490 | 490 | 477 | 481 | -2.04% | 95,700 | 303億1184万 | -1.23% | 8.6 | 0.36 |
| 10/21 | 476 | 492 | 474 | 491 | +3.81% | 74,600 | 309億4203万 | +0.61% | 8.77 | 0.37 |
| 10/20 | 475 | 479 | 468 | 473 | -1.25% | 117,400 | 298億770万 | -2.87% | 8.45 | 0.35 |
| 10/19 | 470 | 481 | 470 | 479 | +2.35% | 94,800 | 301億8581万 | -1.84% | 8.56 | 0.36 |
| 10/16 | 470 | 476 | 467 | 468 | -0.64% | 87,200 | 294億9260万 | -3.9% | 8.36 | 0.35 |
| 10/15 | 481 | 481 | 470 | 471 | -2.69% | 91,600 | 296億8166万 | -3.48% | 8.42 | 0.35 |
| 10/14 | 480 | 484 | 470 | 484 | +0.21% | 96,500 | 305億90万 | -0.82% | 8.65 | 0.36 |
| 10/13 | 493 | 495 | 479 | 483 | -1.63% | 121,300 | 304億3788万 | -0.82% | 8.63 | 0.36 |
| 10/12 | 505 | 505 | 490 | 491 | -1.8% | 72,600 | 309億4203万 | +0.82% | 8.77 | 0.37 |
| 10/09 | 510 | 514 | 495 | 500 | -1.96% | 108,300 | 315億919万 | +2.88% | 8.93 | 0.37 |
| 10/08 | 528 | 530 | 510 | 510 | -3.23% | 107,200 | 321億3938万 | +5.15% | 9.11 | 0.38 |
| 10/07 | 517 | 531 | 511 | 527 | +0.76% | 105,600 | 332億1069万 | +9.11% | 9.42 | 0.39 |
| 10/06 | 505 | 525 | 500 | 523 | +5.87% | 187,500 | 329億5862万 | +8.73% | 9.35 | 0.39 |
| 10/05 | 471 | 497 | 471 | 494 | +6.01% | 140,500 | 311億3108万 | +3.13% | 8.83 | 0.37 |
| 10/02 | 474 | 484 | 465 | 466 | -0.43% | 90,000 | 293億6657万 | -2.71% | 8.33 | 0.35 |
| 09/30 | 486 | 489 | 468 | 468 | -4.68% | 131,200 | 294億9260万 | -2.5% | 8.36 | 0.35 |
| 09/29 | 500 | 500 | 487 | 491 | -2.19% | 98,500 | 309億4203万 | +2.29% | 8.77 | 0.37 |
| 09/28 | 484 | 505 | 478 | 502 | +5.46% | 135,400 | 316億3523万 | +4.58% | 8.97 | 0.38 |
| 09/25 | 477 | 482 | 472 | 476 | +0.85% | 84,500 | 299億9675万 | -0.63% | 8.51 | 0.36 |
| 09/24 | 483 | 483 | 472 | 472 | -0.63% | 69,000 | 297億4468万 | -1.46% | 8.43 | 0.35 |
| 09/23 | 477 | 480 | 471 | 475 | -1.25% | 104,300 | 299億3373万 | -1.25% | 8.49 | 0.36 |
| 09/18 | 488 | 497 | 481 | 481 | -1.23% | 150,400 | 303億1184万 | -0.41% | 8.6 | 0.36 |
| 09/17 | 487 | 491 | 485 | 487 | +0.41% | 58,100 | 306億8995万 | +0.62% | 8.7 | 0.36 |
| 09/16 | 495 | 495 | 483 | 485 | -2.02% | 71,900 | 305億6392万 | 0% | 8.67 | 0.36 |
| 09/15 | 496 | 496 | 484 | 495 | -0.2% | 88,300 | 311億9410万 | +1.64% | 8.85 | 0.37 |
| 09/14 | 489 | 496 | 482 | 496 | +2.48% | 134,200 | 312億5712万 | +1.85% | 8.86 | 0.37 |
| 09/11 | 484 | 486 | 478 | 484 | +0.21% | 69,700 | 305億90万 | -0.62% | 8.65 | 0.36 |
| 09/10 | 476 | 486 | 474 | 483 | +2.33% | 106,500 | 304億3788万 | -0.82% | 8.63 | 0.36 |
| 09/09 | 477 | 477 | 469 | 472 | -2.68% | 106,900 | 297億4468万 | -2.88% | 8.43 | 0.35 |
| 09/08 | 475 | 485 | 475 | 485 | +2.75% | 113,600 | 305億6392万 | -0.21% | 8.67 | 0.36 |
| 09/07 | 465 | 482 | 465 | 472 | +1.07% | 95,400 | 297億4468万 | -2.48% | 8.43 | 0.35 |
| 09/04 | 453 | 472 | 453 | 467 | +0.86% | 96,300 | 294億2959万 | -3.31% | 8.35 | 0.35 |
| 09/03 | 469 | 469 | 459 | 463 | -0.64% | 137,600 | 291億7751万 | -4.14% | 8.27 | 0.35 |
| 09/02 | 477 | 477 | 463 | 466 | -1.89% | 116,400 | 293億6657万 | -3.52% | 8.33 | 0.35 |
| 09/01 | 472 | 479 | 466 | 475 | -0.21% | 153,900 | 299億3373万 | -1.86% | 8.49 | 0.36 |
| 08/31 | 477 | 484 | 467 | 476 | +0.21% | 150,700 | 299億9675万 | -2.06% | 8.51 | 0.36 |
| 08/28 | 477 | 490 | 470 | 475 | +0.42% | 128,400 | 299億3373万 | -2.46% | 8.49 | 0.36 |
| 08/27 | 479 | 482 | 468 | 473 | -2.07% | 97,200 | 298億770万 | -3.27% | 8.45 | 0.35 |
| 08/26 | 490 | 490 | 480 | 483 | -1.43% | 78,600 | 304億3788万 | -1.83% | 8.63 | 0.36 |
| 08/25 | 486 | 492 | 480 | 490 | +3.59% | 104,900 | 308億7901万 | -0.61% | 8.76 | 0.37 |
| 08/24 | 485 | 487 | 467 | 473 | -2.47% | 82,000 | 298億770万 | -4.44% | 8.45 | 0.35 |
| 08/21 | 479 | 493 | 479 | 485 | +1.25% | 96,200 | 305億6392万 | -2.41% | 8.67 | 0.36 |
| 08/20 | 493 | 496 | 478 | 479 | -2.84% | 154,700 | 301億8581万 | -4.01% | 8.56 | 0.36 |
| 08/19 | 502 | 502 | 490 | 493 | -2.57% | 100,500 | 310億6806万 | -1.4% | 8.81 | 0.37 |
| 08/18 | 518 | 518 | 499 | 506 | -3.07% | 94,600 | 318億8730万 | +1.2% | 9.04 | 0.38 |
| 08/17 | 515 | 525 | 508 | 522 | +2.35% | 67,900 | 328億9560万 | +4.4% | 9.33 | 0.39 |
| 08/14 | 525 | 525 | 510 | 510 | -2.86% | 55,000 | 321億3938万 | +2.2% | 9.11 | 0.38 |
| 08/13 | 521 | 530 | 519 | 525 | +1.35% | 78,300 | 330億8465万 | +5% | 9.38 | 0.39 |
| 08/12 | 513 | 522 | 511 | 518 | +1.57% | 53,800 | 326億4352万 | +3.6% | 9.26 | 0.39 |
| 08/11 | 491 | 512 | 491 | 510 | +5.15% | 105,200 | 321億3938万 | +2% | 9.11 | 0.38 |
| 08/07 | 485 | 489 | 482 | 485 | 0% | 97,300 | 305億6392万 | -3% | 8.67 | 0.36 |
| 08/06 | 478 | 490 | 473 | 485 | +3.19% | 124,000 | 305億6392万 | -3.39% | 8.67 | 0.36 |
| 08/05 | 458 | 473 | 448 | 470 | +1.73% | 83,900 | 296億1864万 | -6.75% | 8.4 | 0.35 |
| 08/04 | 449 | 462 | 449 | 462 | +3.36% | 72,500 | 291億1449万 | -8.7% | 8.26 | 0.35 |
| 08/03 | 438 | 451 | 438 | 447 | +2.52% | 60,300 | 281億6922万 | -12.35% | 7.99 | 0.33 |
| 07/31 | 454 | 454 | 435 | 436 | -4.39% | 208,100 | 274億7602万 | -15.01% | 7.79 | 0.33 |
| 07/30 | 470 | 470 | 456 | 456 | -3.18% | 128,500 | 287億3638万 | -11.97% | 8.15 | 0.34 |
| 07/29 | 500 | 501 | 467 | 471 | -6.92% | 111,200 | 296億8166万 | -9.77% | 8.42 | 0.35 |
| 07/28 | 509 | 509 | 502 | 506 | -0.78% | 96,200 | 318億8730万 | -3.44% | 9.04 | 0.38 |
| 07/27 | 510 | 513 | 500 | 510 | -0.58% | 141,100 | 321億3938万 | -3.04% | 9.11 | 0.38 |
| 07/22 | 528 | 533 | 513 | 513 | -2.84% | 73,200 | 323億2843万 | -2.84% | 9.17 | 0.38 |
| 07/21 | 526 | 529 | 516 | 528 | +0.38% | 106,100 | 332億7371万 | -0.56% | 9.44 | 0.39 |
| 07/20 | 529 | 529 | 520 | 526 | 0% | 99,300 | 331億4767万 | -1.5% | 9.4 | 0.39 |
| 07/17 | 534 | 536 | 522 | 526 | -0.94% | 44,600 | 331億4767万 | -1.68% | 9.4 | 0.39 |
| 07/16 | 537 | 547 | 529 | 531 | -0.93% | 58,400 | 334億6276万 | -1.12% | 9.49 | 0.4 |
| 07/15 | 528 | 542 | 525 | 536 | +2.88% | 84,700 | 337億7786万 | -0.74% | 9.58 | 0.4 |
| 07/14 | 515 | 522 | 508 | 521 | +1.36% | 47,500 | 328億3258万 | -4.05% | 9.31 | 0.39 |
| 07/13 | 495 | 516 | 495 | 514 | +6.64% | 93,500 | 323億9145万 | -6.03% | 9.19 | 0.38 |
| 07/10 | 505 | 505 | 482 | 482 | -3.79% | 139,100 | 303億7486万 | -12.52% | 8.61 | 0.36 |
| 07/09 | 515 | 515 | 499 | 501 | -1.76% | 106,300 | 315億7221万 | -10.05% | 8.95 | 0.37 |
| 07/08 | 522 | 522 | 508 | 510 | -2.3% | 62,300 | 321億3938万 | -9.09% | 9.11 | 0.38 |
| 07/07 | 540 | 540 | 517 | 522 | -3.33% | 49,300 | 328億9560万 | -7.45% | 9.33 | 0.39 |
| 07/06 | 520 | 541 | 520 | 540 | +4.45% | 76,500 | 340億2993万 | -4.59% | 9.65 | 0.4 |
| 07/03 | 520 | 528 | 508 | 517 | +0.78% | 38,800 | 325億8051万 | -8.82% | 9.24 | 0.39 |
| 07/02 | 527 | 530 | 512 | 513 | -1.91% | 76,800 | 323億2843万 | -10% | 9.17 | 0.38 |
| 07/01 | 528 | 531 | 518 | 523 | -1.13% | 91,700 | 329億5862万 | -8.73% | 9.35 | 0.39 |
| 06/30 | 540 | 548 | 526 | 529 | -0.19% | 91,700 | 333億3673万 | -8% | 9.45 | 0.4 |
| 06/29 | 540 | 543 | 528 | 530 | -4.16% | 61,200 | 333億9974万 | -8.15% | 9.47 | 0.4 |
| 06/26 | 541 | 554 | 538 | 553 | +2.79% | 69,500 | 348億4917万 | -4.33% | 9.88 | 0.41 |
| 06/25 | 542 | 542 | 533 | 538 | -1.65% | 64,900 | 339億389万 | -6.76% | 9.61 | 0.4 |
| 06/24 | 550 | 552 | 543 | 547 | -0.73% | 70,700 | 344億7106万 | -5.2% | 9.77 | 0.41 |
| 06/23 | 549 | 558 | 545 | 551 | +1.29% | 82,400 | 347億2313万 | -4.51% | 9.85 | 0.41 |
| 06/22 | 545 | 547 | 531 | 544 | -0.55% | 82,300 | 342億8200万 | -5.56% | 9.72 | 0.41 |
| 06/19 | 573 | 573 | 545 | 547 | -3.87% | 169,100 | 344億7106万 | -4.87% | 9.77 | 0.41 |
| 06/18 | 567 | 571 | 556 | 569 | -1.39% | 60,400 | 358億5746万 | -0.87% | 10.17 | 0.43 |
| 06/17 | 598 | 598 | 570 | 577 | -2.37% | 62,000 | 363億6161万 | +0.87% | 10.31 | 0.43 |
| 06/16 | 571 | 592 | 571 | 591 | +5.35% | 87,500 | 372億4387万 | +3.68% | 10.56 | 0.44 |
| 06/15 | 576 | 584 | 561 | 561 | -2.6% | 92,900 | 353億5332万 | -1.41% | 10.03 | 0.42 |
| 06/12 | 589 | 589 | 563 | 576 | -3.84% | 124,000 | 362億9859万 | +1.23% | 10.29 | 0.43 |
