PER
2020/05/28～2020/10/22
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 |
| 10/22 | 1,065 | 1,065 | 1,047 | 1,052 | -0.66% | 39,600 | 746億9200万 | +3.04% | 10.25 | 0.71 |
| 10/21 | 1,074 | 1,090 | 1,053 | 1,059 | +0.19% | 38,400 | 751億8900万 | +3.93% | 10.32 | 0.72 |
| 10/20 | 1,050 | 1,065 | 1,045 | 1,057 | +0.09% | 55,400 | 750億4700万 | +4.14% | 10.3 | 0.72 |
| 10/19 | 1,034 | 1,070 | 1,030 | 1,056 | +2.52% | 60,200 | 749億7600万 | +4.45% | 10.29 | 0.72 |
| 10/16 | 1,043 | 1,064 | 1,028 | 1,030 | -0.68% | 31,800 | 731億3000万 | +2.18% | 10.04 | 0.7 |
| 10/15 | 1,036 | 1,048 | 1,027 | 1,037 | -0.38% | 42,600 | 736億2700万 | +3.08% | 10.11 | 0.7 |
| 10/14 | 1,037 | 1,051 | 1,027 | 1,041 | -0.76% | 30,600 | 739億1100万 | +3.89% | 10.14 | 0.71 |
| 10/13 | 1,056 | 1,058 | 1,037 | 1,049 | -0.47% | 18,100 | 744億7900万 | +5.01% | 10.22 | 0.71 |
| 10/12 | 1,041 | 1,056 | 1,038 | 1,054 | +1.25% | 24,500 | 748億3400万 | +5.93% | 10.27 | 0.71 |
| 10/09 | 1,054 | 1,059 | 1,034 | 1,041 | -0.86% | 24,900 | 739億1100万 | +5.15% | 10.14 | 0.71 |
| 10/08 | 1,015 | 1,058 | 1,009 | 1,050 | +5.32% | 59,800 | 745億5000万 | +6.49% | 10.23 | 0.71 |
| 10/07 | 1,012 | 1,016 | 985 | 997 | -2.64% | 48,700 | 707億8700万 | +1.63% | 9.72 | 0.68 |
| 10/06 | 1,014 | 1,030 | 1,002 | 1,024 | +1.79% | 27,000 | 727億400万 | +4.6% | 9.98 | 0.69 |
| 10/05 | 987 | 1,011 | 983 | 1,006 | +3.18% | 60,700 | 714億2600万 | +3.18% | 9.8 | 0.68 |
| 10/02 | 1,000 | 1,036 | 974 | 975 | -2.69% | 59,500 | 692億2500万 | +0.21% | 9.5 | 0.66 |
| 09/30 | 1,042 | 1,042 | 1,001 | 1,002 | -4.3% | 50,500 | 711億4200万 | +2.87% | 9.76 | 0.68 |
| 09/29 | 1,053 | 1,064 | 1,033 | 1,047 | -1.6% | 76,000 | 743億3700万 | +7.72% | 10.2 | 0.71 |
| 09/28 | 1,027 | 1,081 | 1,012 | 1,064 | +5.56% | 128,400 | 755億4400万 | +10.03% | 10.37 | 0.72 |
| 09/25 | 993 | 1,019 | 991 | 1,008 | +3.07% | 83,200 | 715億6800万 | +4.89% | 9.82 | 0.68 |
| 09/24 | 980 | 986 | 971 | 978 | -0.71% | 84,400 | 694億3800万 | +2.19% | 9.53 | 0.66 |
| 09/23 | 986 | 996 | 969 | 985 | -0.1% | 70,400 | 699億3500万 | +3.14% | 9.6 | 0.67 |
| 09/18 | 983 | 1,000 | 977 | 986 | +0.31% | 155,700 | 700億600万 | +3.57% | 9.61 | 0.67 |
| 09/17 | 982 | 994 | 972 | 983 | +0.51% | 66,700 | 697億9300万 | +3.47% | 9.58 | 0.67 |
| 09/16 | 975 | 997 | 963 | 978 | +1.56% | 62,100 | 694億3800万 | +3.16% | 9.53 | 0.66 |
| 09/15 | 986 | 986 | 954 | 963 | -3.12% | 42,100 | 683億7300万 | +1.8% | 9.38 | 0.65 |
| 09/14 | 978 | 1,007 | 963 | 994 | +2.79% | 89,600 | 705億7400万 | +5.3% | 9.69 | 0.67 |
| 09/11 | 962 | 970 | 952 | 967 | 0% | 96,900 | 686億5700万 | +2.76% | 9.42 | 0.65 |
| 09/10 | 969 | 987 | 955 | 967 | -0.21% | 115,200 | 686億5700万 | +3.09% | 9.42 | 0.65 |
| 09/09 | 967 | 1,013 | 958 | 969 | -1.22% | 104,100 | 687億9900万 | +3.53% | 9.44 | 0.66 |
| 09/08 | 952 | 993 | 952 | 981 | +3.05% | 86,600 | 696億5100万 | +5.26% | 9.56 | 0.66 |
| 09/07 | 949 | 971 | 942 | 952 | +0.63% | 28,900 | 675億9200万 | +2.59% | 9.28 | 0.64 |
| 09/04 | 925 | 965 | 925 | 946 | -0.63% | 60,600 | 671億6600万 | +2.38% | 9.22 | 0.64 |
| 09/03 | 946 | 968 | 938 | 952 | +2.26% | 47,300 | 675億9200万 | +3.37% | 9.28 | 0.64 |
| 09/02 | 948 | 948 | 919 | 931 | -1.06% | 34,800 | 661億100万 | +1.53% | 9.07 | 0.63 |
| 09/01 | 933 | 946 | 915 | 941 | +0.64% | 35,600 | 668億1100万 | +2.73% | 9.17 | 0.64 |
| 08/31 | 927 | 951 | 927 | 935 | -0.21% | 27,000 | 663億8500万 | +2.3% | 9.11 | 0.63 |
| 08/28 | 947 | 976 | 925 | 937 | -0.21% | 64,500 | 665億2700万 | +2.63% | 9.13 | 0.63 |
| 08/27 | 950 | 954 | 932 | 939 | -1.16% | 27,700 | 666億6900万 | +2.96% | 9.15 | 0.64 |
| 08/26 | 982 | 985 | 950 | 950 | -4.43% | 28,500 | 674億5000万 | +4.28% | 9.26 | 0.64 |
| 08/25 | 974 | 1,001 | 962 | 994 | +4.96% | 74,800 | 705億7400万 | +9.11% | 9.69 | 0.67 |
| 08/24 | 930 | 951 | 921 | 947 | +1.83% | 46,000 | 672億3700万 | +4.3% | 9.23 | 0.64 |
| 08/21 | 932 | 938 | 923 | 930 | +2.54% | 27,500 | 660億3000万 | +2.42% | 9.06 | 0.63 |
| 08/20 | 907 | 912 | 902 | 907 | -0.98% | 19,800 | 643億9700万 | 0% | 8.84 | 0.61 |
| 08/19 | 919 | 919 | 907 | 916 | -0.87% | 24,600 | 650億3600万 | +0.99% | 8.93 | 0.62 |
| 08/18 | 915 | 929 | 907 | 924 | +0.43% | 37,800 | 656億400万 | +2.1% | 9 | 0.63 |
| 08/17 | 918 | 930 | 910 | 920 | -0.43% | 25,100 | 653億2000万 | +1.77% | 8.97 | 0.62 |
| 08/14 | 945 | 945 | 922 | 924 | -0.65% | 34,400 | 656億400万 | +2.21% | 9 | 0.63 |
| 08/13 | 940 | 954 | 921 | 930 | +0.43% | 68,900 | 660億3000万 | +2.65% | 9.06 | 0.63 |
| 08/12 | 927 | 939 | 913 | 926 | -0.64% | 72,700 | 657億4600万 | +1.87% | 9.02 | 0.63 |
| 08/11 | 902 | 938 | 902 | 932 | +4.02% | 55,000 | 661億7200万 | +2.31% | 9.08 | 0.63 |
| 08/07 | 910 | 913 | 891 | 896 | -1.65% | 45,300 | 636億1600万 | -1.86% | 8.73 | 0.61 |
| 08/06 | 904 | 917 | 897 | 911 | +0.89% | 41,400 | 646億8100万 | -0.55% | 8.88 | 0.62 |
| 08/05 | 878 | 909 | 864 | 903 | +2.03% | 63,100 | 641億1300万 | -1.74% | 8.8 | 0.61 |
| 08/04 | 878 | 886 | 869 | 885 | +2.19% | 40,000 | 628億3500万 | -4.01% | 8.62 | 0.6 |
| 08/03 | 860 | 869 | 853 | 866 | +1.76% | 49,600 | 614億8600万 | -6.48% | 8.44 | 0.59 |
| 07/31 | 864 | 874 | 851 | 851 | -3.08% | 45,100 | 604億2100万 | -8.59% | 8.29 | 0.58 |
| 07/30 | 864 | 882 | 857 | 878 | +1.74% | 65,100 | 623億3800万 | -6.3% | 8.56 | 0.59 |
| 07/29 | 879 | 882 | 854 | 863 | -2.82% | 53,300 | 612億7300万 | -8.48% | 8.41 | 0.58 |
| 07/28 | 902 | 902 | 878 | 888 | -2.09% | 54,200 | 630億4800万 | -6.43% | 8.65 | 0.6 |
| 07/27 | 900 | 910 | 878 | 907 | -0.22% | 95,000 | 643億9700万 | -5.03% | 8.84 | 0.61 |
| 07/22 | 902 | 920 | 900 | 909 | +0.55% | 30,500 | 645億3900万 | -5.31% | 8.86 | 0.62 |
| 07/21 | 904 | 909 | 881 | 904 | -1.53% | 67,600 | 641億8400万 | -6.42% | 8.81 | 0.61 |
| 07/20 | 921 | 929 | 902 | 918 | -1.92% | 52,400 | 651億7800万 | -5.46% | 8.95 | 0.62 |
| 07/17 | 935 | 940 | 921 | 936 | +0.65% | 24,300 | 664億5600万 | -3.9% | 9.12 | 0.63 |
| 07/16 | 939 | 942 | 922 | 930 | -0.75% | 25,200 | 660億3000万 | -4.91% | 9.06 | 0.63 |
| 07/15 | 930 | 945 | 917 | 937 | +2.74% | 52,500 | 665億2700万 | -4.68% | 9.13 | 0.63 |
| 07/14 | 911 | 918 | 900 | 912 | -0.76% | 37,100 | 647億5200万 | -7.88% | 8.89 | 0.62 |
| 07/13 | 863 | 919 | 858 | 919 | +7.11% | 94,300 | 652億4900万 | -7.92% | 8.96 | 0.62 |
| 07/10 | 888 | 888 | 855 | 858 | -4.77% | 94,900 | 609億1800万 | -14.63% | 8.36 | 0.58 |
| 07/09 | 928 | 930 | 893 | 901 | -2.91% | 71,700 | 639億7100万 | -11.23% | 8.78 | 0.61 |
| 07/08 | 953 | 963 | 928 | 928 | -4.13% | 65,200 | 658億8800万 | -9.29% | 9.04 | 0.63 |
| 07/07 | 996 | 996 | 956 | 968 | -2.91% | 66,600 | 687億2800万 | -6.02% | 9.43 | 0.66 |
| 07/06 | 983 | 1,002 | 983 | 997 | +1.53% | 29,300 | 707億8700万 | -3.76% | 9.72 | 0.68 |
| 07/03 | 975 | 989 | 965 | 982 | +1.24% | 30,800 | 697億2200万 | -5.49% | 9.57 | 0.67 |
| 07/02 | 983 | 995 | 967 | 970 | -1.82% | 61,700 | 688億7000万 | -7% | 9.45 | 0.66 |
| 07/01 | 987 | 1,000 | 978 | 988 | +1.65% | 84,700 | 701億4800万 | -5.73% | 9.63 | 0.67 |
| 06/30 | 999 | 1,002 | 971 | 972 | -0.31% | 67,800 | 690億1200万 | -7.6% | 9.47 | 0.66 |
| 06/29 | 998 | 998 | 973 | 975 | -2.69% | 56,600 | 692億2500万 | -7.67% | 9.5 | 0.66 |
| 06/26 | 1,008 | 1,008 | 990 | 1,002 | +1.83% | 68,700 | 711億4200万 | -5.29% | 9.76 | 0.68 |
| 06/25 | 990 | 997 | 968 | 984 | -1.11% | 79,200 | 698億6400万 | -6.91% | 9.59 | 0.67 |
| 06/24 | 1,026 | 1,026 | 994 | 995 | -3.12% | 50,900 | 706億4500万 | -6.04% | 9.7 | 0.67 |
| 06/23 | 1,025 | 1,036 | 1,005 | 1,027 | +1.08% | 37,900 | 729億1700万 | -3.2% | 10.01 | 0.7 |
| 06/22 | 1,037 | 1,038 | 1,010 | 1,016 | -2.03% | 33,400 | 721億3600万 | -4.24% | 9.9 | 0.69 |
| 06/19 | 1,042 | 1,043 | 1,010 | 1,037 | 0% | 49,300 | 736億2700万 | -2.35% | 10.11 | 0.7 |
| 06/18 | 1,042 | 1,049 | 1,012 | 1,037 | -1.14% | 46,400 | 736億2700万 | -2.26% | 10.11 | 0.7 |
| 06/17 | 1,041 | 1,055 | 1,028 | 1,049 | +0.58% | 36,900 | 744億7900万 | -1.22% | 10.22 | 0.71 |
| 06/16 | 991 | 1,045 | 991 | 1,043 | +5.25% | 84,600 | 740億5300万 | -2.16% | 10.16 | 0.71 |
| 06/15 | 1,020 | 1,025 | 991 | 991 | -3.41% | 52,200 | 703億6100万 | -7.38% | 9.66 | 0.67 |
| 06/12 | 1,032 | 1,079 | 1,016 | 1,026 | -3.39% | 65,100 | 728億4600万 | -4.65% | 10 | 0.69 |
| 06/11 | 1,089 | 1,089 | 1,057 | 1,062 | -3.37% | 33,600 | 754億200万 | -1.67% | 10.35 | 0.72 |
| 06/10 | 1,125 | 1,125 | 1,056 | 1,099 | -1.35% | 50,900 | 780億2900万 | +1.48% | 10.71 | 0.74 |
| 06/09 | 1,128 | 1,129 | 1,099 | 1,114 | -0.09% | 63,400 | 790億9400万 | +2.77% | 10.86 | 0.75 |
| 06/08 | 1,116 | 1,122 | 1,091 | 1,115 | +1% | 71,600 | 791億6500万 | +2.95% | 10.87 | 0.76 |
| 06/05 | 1,092 | 1,109 | 1,074 | 1,104 | +2.03% | 76,600 | 783億8400万 | +2.13% | 10.76 | 0.75 |
| 06/04 | 1,123 | 1,123 | 1,067 | 1,082 | -2.7% | 64,000 | 768億2200万 | +0.19% | 10.54 | 0.73 |
| 06/03 | 1,123 | 1,129 | 1,092 | 1,112 | -0.09% | 59,400 | 789億5200万 | +2.96% | 10.84 | 0.75 |
| 06/02 | 1,074 | 1,116 | 1,064 | 1,113 | +4.02% | 65,100 | 790億2300万 | +3.15% | 10.85 | 0.75 |
| 06/01 | 1,094 | 1,095 | 1,055 | 1,070 | -3.08% | 48,800 | 759億7000万 | -0.37% | 10.43 | 0.72 |
| 05/29 | 1,096 | 1,117 | 1,075 | 1,104 | +1.56% | 136,500 | 783億8400万 | +2.79% | 10.76 | 0.75 |
| 05/28 | 1,090 | 1,098 | 1,046 | 1,087 | +0.65% | 107,300 | 771億7700万 | +1.3% | 10.59 | 0.74 |
