PER
2020/06/30～2020/11/26
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 |
| 11/26 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 359,800 | 2339億2398万 | +3.31% | 28.77 | 1.17 |
| 11/25 | 5,490 | 5,500 | 5,490 | 5,490 | 0% | 297,900 | 2339億2398万 | +4.33% | 28.77 | 1.17 |
| 11/24 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 182,700 | 2339億2398万 | +5.37% | 28.77 | 1.17 |
| 11/20 | 5,490 | 5,500 | 5,480 | 5,490 | 0% | 338,400 | 2339億2398万 | +6.44% | 28.77 | 1.17 |
| 11/19 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 457,400 | 2339億2398万 | +7.52% | 28.77 | 1.17 |
| 11/18 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 312,400 | 2339億2398万 | +8.63% | 28.77 | 1.17 |
| 11/17 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 1,009,500 | 2339億2398万 | +9.78% | 28.77 | 1.17 |
| 11/16 | 5,500 | 5,510 | 5,480 | 5,490 | -0.36% | 1,299,400 | 2339億2398万 | +10.93% | 28.77 | 1.17 |
| 11/13 | 5,490 | 5,530 | 5,480 | 5,510 | +0.36% | 824,400 | 2347億7616万 | +12.52% | 28.87 | 1.17 |
| 11/12 | 5,500 | 5,500 | 5,480 | 5,490 | 0% | 500,500 | 2339億2398万 | +13.34% | 28.77 | 1.17 |
| 11/11 | 5,490 | 5,500 | 5,480 | 5,490 | -0.18% | 361,500 | 2339億2398万 | +14.57% | 28.77 | 1.17 |
| 11/10 | 5,500 | 5,500 | 5,470 | 5,500 | 0% | 796,800 | 2343億5007万 | +16.03% | 28.82 | 1.17 |
| 11/09 | 5,510 | 5,520 | 5,490 | 5,500 | -0.18% | 568,600 | 2343億5007万 | +17.32% | 28.82 | 1.17 |
| 11/06 | 5,520 | 5,520 | 5,510 | 5,510 | 0% | 173,500 | 2347億7616万 | +19.55% | 28.87 | 1.17 |
| 11/05 | 5,530 | 5,540 | 5,510 | 5,510 | -0.54% | 321,300 | 2347億7616万 | +21.63% | 28.87 | 1.17 |
| 11/04 | 5,590 | 5,600 | 5,490 | 5,540 | -1.42% | 857,900 | 2360億5443万 | +24.41% | 29.03 | 1.18 |
| 11/02 | 5,560 | 5,630 | 5,560 | 5,620 | +1.63% | 1,540,500 | 2394億6316万 | +28.4% | 29.45 | 1.19 |
| 10/30 | 5,500 | 5,650 | 5,490 | 5,530 | +9.29% | 4,621,400 | 2356億2834万 | +28.72% | 28.98 | 1.18 |
| 10/29 | 4,960 | 5,100 | 4,950 | 5,060 | +3.48% | 1,313,300 | 2156億206万 | +19.96% | 26.51 | 1.08 |
| 10/28 | 4,885 | 4,940 | 4,810 | 4,890 | +3.06% | 1,653,700 | 2083億5851万 | +17.8% | 25.62 | 1.04 |
| 10/27 | 4,730 | 4,820 | 4,720 | 4,745 | +0.32% | 534,100 | 2021億8019万 | +16.56% | 24.86 | 1.01 |
| 10/26 | 4,730 | 4,760 | 4,665 | 4,730 | +0.85% | 617,600 | 2015億4106万 | +18.37% | 24.78 | 1.01 |
| 10/23 | 4,780 | 4,780 | 4,615 | 4,690 | -2.49% | 1,345,900 | 1998億3669万 | +19.58% | 24.57 | 1 |
| 10/22 | 4,980 | 4,995 | 4,805 | 4,810 | +0.1% | 1,870,700 | 2049億4979万 | +24.97% | 25.2 | 1.02 |
| 10/21 | 4,665 | 4,870 | 4,650 | 4,805 | +14.54% | 3,692,800 | 2047億3674万 | +27.45% | 25.18 | 1.02 |
| 10/20 | 4,190 | 4,200 | 4,190 | 4,195 | +0.12% | 514,600 | 1787億4519万 | +13.69% | 21.98 | 0.89 |
| 10/19 | 4,195 | 4,200 | 4,190 | 4,190 | +0.12% | 521,000 | 1785億3214万 | +15.36% | 21.95 | 0.89 |
| 10/16 | 4,185 | 4,200 | 4,185 | 4,185 | 0% | 607,600 | 1783億1910万 | +17.13% | 21.93 | 0.89 |
| 10/15 | 4,185 | 4,190 | 4,185 | 4,185 | 0% | 502,900 | 1783億1910万 | +19.03% | 21.93 | 0.89 |
| 10/14 | 4,185 | 4,190 | 4,185 | 4,185 | 0% | 1,099,200 | 1783億1910万 | +20.92% | 21.93 | 0.89 |
| 10/13 | 4,185 | 4,190 | 4,185 | 4,185 | 0% | 1,169,600 | 1783億1910万 | +22.8% | 21.93 | 0.89 |
| 10/12 | 4,185 | 4,190 | 4,185 | 4,185 | 0% | 990,100 | 1783億1910万 | +24.74% | 21.93 | 0.89 |
| 10/09 | 4,190 | 4,195 | 4,185 | 4,185 | -0.12% | 1,388,400 | 1783億1910万 | +26.66% | 21.93 | 0.89 |
| 10/08 | 4,190 | 4,195 | 4,185 | 4,190 | 0% | 1,575,800 | 1785億3214万 | +28.84% | 21.95 | 0.89 |
| 10/07 | 4,190 | 4,195 | 4,190 | 4,190 | 0% | 1,466,900 | 1785億3214万 | +30.81% | 21.95 | 0.89 |
| 10/06 | 4,190 | 4,195 | 4,190 | 4,190 | 0% | 1,039,900 | 1785億3214万 | +32.93% | 21.95 | 0.89 |
| 10/05 | 4,200 | 4,210 | 4,185 | 4,190 | +19.03% | 1,387,900 | 1785億3214万 | +34.94% | 21.95 | 0.89 |
| 10/02 | 3,580 | 3,580 | 3,515 | 3,520 | -0.98% | 468,700 | 1499億8404万 | +15.11% | 18.44 | 0.75 |
| 09/30 | 3,560 | 3,585 | 3,545 | 3,555 | -0.84% | 407,400 | 1514億7536万 | +16.9% | 18.63 | 0.76 |
| 09/29 | 3,600 | 3,605 | 3,550 | 3,585 | -0.97% | 433,600 | 1527億5363万 | +18.55% | 18.78 | 0.76 |
| 09/28 | 3,590 | 3,630 | 3,575 | 3,620 | +0.56% | 563,400 | 1542億4495万 | +20.43% | 18.97 | 0.77 |
| 09/25 | 3,570 | 3,615 | 3,490 | 3,600 | +0.28% | 792,600 | 1533億9277万 | +20.52% | 18.86 | 0.77 |
| 09/24 | 3,500 | 3,860 | 3,500 | 3,590 | +6.21% | 1,856,800 | 1529億6668万 | +20.92% | 18.81 | 0.76 |
| 09/23 | 3,380 | 3,380 | 3,380 | 3,380 | +17.44% | 166,900 | 1440億1877万 | +14.58% | 17.71 | 0.72 |
| 09/18 | 2,894 | 2,907 | 2,877 | 2,878 | -0.07% | 231,700 | 1226億2900万 | -1.98% | 15.08 | 0.61 |
| 09/17 | 2,861 | 2,881 | 2,827 | 2,880 | -0.28% | 195,900 | 1227億1421万 | -2.14% | 15.09 | 0.61 |
| 09/16 | 2,899 | 2,911 | 2,881 | 2,888 | +0.98% | 183,400 | 1230億5509万 | -2.13% | 15.13 | 0.61 |
| 09/15 | 2,854 | 2,870 | 2,842 | 2,860 | +0.88% | 201,300 | 1218億6203万 | -3.31% | 14.99 | 0.61 |
| 09/14 | 2,810 | 2,869 | 2,805 | 2,835 | +1.03% | 241,300 | 1207億9680万 | -4.35% | 14.85 | 0.6 |
| 09/11 | 2,761 | 2,839 | 2,760 | 2,806 | +2.18% | 324,200 | 1195億6114万 | -5.46% | 14.7 | 0.6 |
| 09/10 | 2,717 | 2,750 | 2,716 | 2,746 | +1.25% | 165,600 | 1170億459万 | -7.64% | 14.39 | 0.58 |
| 09/09 | 2,707 | 2,722 | 2,674 | 2,712 | -1.38% | 310,600 | 1155億5589万 | -8.99% | 14.21 | 0.58 |
| 09/08 | 2,771 | 2,789 | 2,718 | 2,750 | -2.17% | 240,300 | 1171億7503万 | -8% | 14.41 | 0.58 |
| 09/07 | 2,853 | 2,856 | 2,802 | 2,811 | -1.95% | 164,900 | 1197億7419万 | -6.21% | 14.73 | 0.6 |
| 09/04 | 2,841 | 2,876 | 2,820 | 2,867 | -0.07% | 131,900 | 1221億6030万 | -4.43% | 15.02 | 0.61 |
| 09/03 | 2,916 | 2,919 | 2,869 | 2,869 | -1.14% | 170,100 | 1222億4551万 | -4.43% | 15.03 | 0.61 |
| 09/02 | 2,891 | 2,915 | 2,864 | 2,902 | +0.38% | 163,700 | 1236億5161万 | -3.43% | 15.21 | 0.62 |
| 09/01 | 2,942 | 2,951 | 2,885 | 2,891 | -2.43% | 136,300 | 1231億8291万 | -3.89% | 15.15 | 0.61 |
| 08/31 | 2,930 | 3,000 | 2,930 | 2,963 | +1.72% | 168,000 | 1262億5077万 | -1.56% | 17.97 | 0.64 |
| 08/28 | 2,952 | 2,992 | 2,897 | 2,913 | -3.38% | 326,200 | 1241億2031万 | -3.16% | 17.67 | 0.62 |
| 08/27 | 3,035 | 3,035 | 2,992 | 3,015 | -0.33% | 634,600 | 1284億6644万 | +0.23% | 18.29 | 0.65 |
| 08/26 | 3,080 | 3,080 | 3,015 | 3,025 | -1.63% | 199,000 | 1288億9253万 | +0.73% | 18.35 | 0.65 |
| 08/25 | 3,165 | 3,165 | 3,075 | 3,075 | -2.38% | 138,000 | 1310億2299万 | +2.57% | 18.65 | 0.66 |
| 08/24 | 3,140 | 3,150 | 3,110 | 3,150 | +0.48% | 99,000 | 1342億1867万 | +5.32% | 19.11 | 0.68 |
| 08/21 | 3,150 | 3,160 | 3,120 | 3,135 | 0% | 115,800 | 1335億7954万 | +5.1% | 19.02 | 0.67 |
| 08/20 | 3,125 | 3,170 | 3,120 | 3,135 | -0.32% | 138,200 | 1335億7954万 | +5.34% | 19.02 | 0.67 |
| 08/19 | 3,100 | 3,150 | 3,095 | 3,145 | +0.64% | 122,600 | 1340億563万 | +5.86% | 19.08 | 0.67 |
| 08/18 | 3,060 | 3,135 | 3,060 | 3,125 | +3.14% | 152,900 | 1331億5345万 | +5.43% | 18.95 | 0.67 |
| 08/17 | 3,060 | 3,085 | 3,030 | 3,030 | -0.49% | 123,900 | 1291億558万 | +2.36% | 18.38 | 0.65 |
| 08/14 | 3,080 | 3,090 | 3,045 | 3,045 | -1.46% | 139,900 | 1297億4472万 | +2.94% | 18.47 | 0.65 |
| 08/13 | 3,070 | 3,110 | 3,060 | 3,090 | +1.31% | 138,500 | 1316億6213万 | +4.5% | 18.74 | 0.66 |
| 08/12 | 3,010 | 3,050 | 3,005 | 3,050 | +1.33% | 166,800 | 1299億5776万 | +3.21% | 18.5 | 0.65 |
| 08/11 | 2,966 | 3,040 | 2,955 | 3,010 | +2.35% | 273,100 | 1282億5340万 | +1.93% | 18.26 | 0.65 |
| 08/07 | 2,935 | 2,965 | 2,934 | 2,941 | -0.03% | 165,600 | 1253億1337万 | -0.34% | 17.84 | 0.63 |
| 08/06 | 2,907 | 2,950 | 2,900 | 2,942 | +1% | 169,300 | 1253億5598万 | -0.27% | 17.84 | 0.63 |
| 08/05 | 2,929 | 2,945 | 2,903 | 2,913 | -1.09% | 164,800 | 1241億2031万 | -1.32% | 17.67 | 0.62 |
| 08/04 | 2,937 | 2,964 | 2,925 | 2,945 | +0.37% | 242,000 | 1254億8381万 | -0.24% | 17.86 | 0.63 |
| 08/03 | 2,920 | 2,975 | 2,912 | 2,934 | +1.95% | 302,100 | 1250億1511万 | -0.58% | 17.8 | 0.63 |
| 07/31 | 2,930 | 2,930 | 2,865 | 2,878 | -1.98% | 177,400 | 1226億2900万 | -2.47% | 17.46 | 0.62 |
| 07/30 | 2,953 | 2,979 | 2,931 | 2,936 | 0% | 280,600 | 1251億32万 | -0.61% | 17.81 | 0.63 |
| 07/29 | 2,956 | 2,980 | 2,926 | 2,936 | -1.31% | 265,700 | 1251億32万 | -0.54% | 17.81 | 0.63 |
| 07/28 | 2,933 | 3,000 | 2,928 | 2,975 | +0.98% | 247,600 | 1267億6208万 | +0.88% | 18.04 | 0.64 |
| 07/27 | 2,890 | 2,946 | 2,880 | 2,946 | +1.2% | 220,900 | 1255億2642万 | +0.14% | 17.87 | 0.63 |
| 07/22 | 2,919 | 2,959 | 2,908 | 2,911 | +0.1% | 294,000 | 1240億3510万 | -0.95% | 17.66 | 0.62 |
| 07/21 | 2,887 | 2,917 | 2,876 | 2,908 | +0.62% | 318,100 | 1239億727万 | -0.92% | 17.64 | 0.62 |
| 07/20 | 2,910 | 2,915 | 2,877 | 2,890 | -0.21% | 251,300 | 1231億4031万 | -1.43% | 17.53 | 0.62 |
| 07/17 | 2,904 | 2,910 | 2,867 | 2,896 | -0.55% | 190,900 | 1233億9596万 | -1.06% | 17.57 | 0.62 |
| 07/16 | 2,900 | 2,920 | 2,875 | 2,912 | -1.29% | 240,300 | 1240億7771万 | -0.44% | 17.66 | 0.62 |
| 07/15 | 2,945 | 2,966 | 2,923 | 2,950 | -0.03% | 220,400 | 1256億9685万 | +0.99% | 17.89 | 0.63 |
| 07/14 | 2,960 | 2,965 | 2,928 | 2,951 | -1.96% | 197,400 | 1257億3946万 | +1.1% | 17.9 | 0.63 |
| 07/13 | 3,020 | 3,060 | 2,988 | 3,010 | +1.38% | 256,900 | 1282億5340万 | +3.22% | 18.26 | 0.65 |
| 07/10 | 2,974 | 3,015 | 2,969 | 2,969 | -1.69% | 330,200 | 1265億642万 | +1.99% | 18.01 | 0.64 |
| 07/09 | 3,010 | 3,075 | 2,981 | 3,020 | +0.87% | 263,600 | 1286億7949万 | +3.82% | 18.32 | 0.65 |
| 07/08 | 3,065 | 3,070 | 2,992 | 2,994 | -0.53% | 193,200 | 1275億7165万 | +3.13% | 18.16 | 0.64 |
| 07/07 | 3,040 | 3,045 | 2,992 | 3,010 | -1.15% | 139,500 | 1282億5340万 | +3.86% | 18.26 | 0.65 |
| 07/06 | 3,035 | 3,075 | 3,030 | 3,045 | +1.33% | 192,300 | 1297億4472万 | +5.25% | 18.47 | 0.65 |
| 07/03 | 2,972 | 3,035 | 2,963 | 3,005 | +1.8% | 344,200 | 1280億4035万 | +4.16% | 18.23 | 0.64 |
| 07/02 | 2,947 | 2,963 | 2,911 | 2,952 | +1.2% | 337,600 | 1257億8207万 | +2.43% | 17.91 | 0.63 |
| 07/01 | 2,993 | 3,005 | 2,907 | 2,917 | -2.51% | 206,200 | 1242億9075万 | +1.21% | 17.69 | 0.63 |
| 06/30 | 2,973 | 3,030 | 2,933 | 2,992 | +2.12% | 271,400 | 1274億8643万 | +3.92% | 18.15 | 0.64 |
