PER
2020/06/29～2020/11/25
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 |
| 11/25 | 2,017 | 2,027 | 1,987 | 1,992 | +0.66% | 993,000 | 3807億4742万 | +7.04% | 8.48 | 0.39 |
| 11/24 | 1,988 | 1,997 | 1,965 | 1,979 | +3.34% | 953,700 | 3782億6262万 | +6.8% | 8.43 | 0.39 |
| 11/20 | 1,899 | 1,923 | 1,894 | 1,915 | -0.05% | 611,000 | 3660億2977万 | +3.79% | 8.15 | 0.38 |
| 11/19 | 1,930 | 1,939 | 1,901 | 1,916 | -1.34% | 679,300 | 3662億2091万 | +4.13% | 8.16 | 0.38 |
| 11/18 | 1,962 | 1,974 | 1,931 | 1,942 | -1.02% | 519,400 | 3711億9051万 | +5.89% | 8.27 | 0.39 |
| 11/17 | 1,980 | 1,992 | 1,943 | 1,962 | +0.56% | 874,200 | 3750億1327万 | +7.21% | 8.35 | 0.39 |
| 11/16 | 1,945 | 1,976 | 1,941 | 1,951 | +1.93% | 938,800 | 3729億1075万 | +7.02% | 8.31 | 0.39 |
| 11/13 | 1,923 | 1,941 | 1,893 | 1,914 | +0.63% | 873,500 | 3658億3863万 | +5.34% | 8.15 | 0.38 |
| 11/12 | 1,887 | 1,917 | 1,871 | 1,902 | -1.5% | 887,900 | 3635億4498万 | +4.91% | 8.1 | 0.38 |
| 11/11 | 1,967 | 1,985 | 1,915 | 1,931 | +1.79% | 965,500 | 3690億8798万 | +6.74% | 8.22 | 0.38 |
| 11/10 | 1,937 | 1,970 | 1,871 | 1,897 | +2.87% | 1,203,300 | 3625億8928万 | +5.16% | 8.08 | 0.38 |
| 11/09 | 1,870 | 1,883 | 1,843 | 1,844 | -0.91% | 609,700 | 3524億5896万 | +2.39% | 7.85 | 0.37 |
| 11/06 | 1,831 | 1,882 | 1,818 | 1,861 | +2.14% | 820,000 | 3557億831万 | +3.5% | 7.92 | 0.37 |
| 11/05 | 1,837 | 1,846 | 1,783 | 1,822 | -2.93% | 875,000 | 3482億5391万 | +1.56% | 7.76 | 0.36 |
| 11/04 | 1,867 | 1,909 | 1,865 | 1,877 | +3.08% | 903,500 | 3587億6652万 | +4.51% | 7.99 | 0.37 |
| 11/02 | 1,764 | 1,825 | 1,763 | 1,821 | +4.78% | 743,800 | 3480億6278万 | +1.28% | 7.75 | 0.36 |
| 10/30 | 1,770 | 1,771 | 1,734 | 1,738 | -1.53% | 528,700 | 3321億9830万 | -3.39% | 7.4 | 0.34 |
| 10/29 | 1,727 | 1,769 | 1,718 | 1,765 | +0.8% | 382,500 | 3373億5903万 | -2.16% | 7.51 | 0.35 |
| 10/28 | 1,756 | 1,769 | 1,733 | 1,751 | -1.96% | 500,300 | 3346億8310万 | -3.21% | 7.46 | 0.35 |
| 10/27 | 1,790 | 1,790 | 1,768 | 1,786 | -0.61% | 316,300 | 3413億7294万 | -1.71% | 7.6 | 0.35 |
| 10/26 | 1,814 | 1,818 | 1,787 | 1,797 | -0.94% | 269,600 | 3434億7546万 | -1.43% | 7.65 | 0.36 |
| 10/23 | 1,813 | 1,823 | 1,789 | 1,814 | +1.68% | 490,100 | 3467億2481万 | -0.82% | 7.72 | 0.36 |
| 10/22 | 1,791 | 1,794 | 1,779 | 1,784 | -1% | 278,800 | 3409億9066万 | -2.78% | 7.6 | 0.35 |
| 10/21 | 1,783 | 1,807 | 1,782 | 1,802 | +2.04% | 439,700 | 3444億3115万 | -2.12% | 7.67 | 0.36 |
| 10/20 | 1,781 | 1,787 | 1,758 | 1,766 | -1.73% | 402,500 | 3375億5017万 | -4.28% | 7.52 | 0.35 |
| 10/19 | 1,785 | 1,807 | 1,785 | 1,797 | +1.3% | 385,400 | 3434億7546万 | -2.86% | 7.65 | 0.36 |
| 10/16 | 1,782 | 1,792 | 1,768 | 1,774 | -0.06% | 387,600 | 3390億7928万 | -4.21% | 7.55 | 0.35 |
| 10/15 | 1,781 | 1,787 | 1,766 | 1,775 | -0.73% | 452,600 | 3392億7042万 | -4.42% | 7.56 | 0.35 |
| 10/14 | 1,800 | 1,801 | 1,774 | 1,788 | -2.03% | 514,800 | 3417億5521万 | -3.87% | 7.61 | 0.35 |
| 10/13 | 1,812 | 1,828 | 1,787 | 1,825 | +2.07% | 486,700 | 3488億2733万 | -1.93% | 7.77 | 0.36 |
| 10/12 | 1,780 | 1,798 | 1,766 | 1,788 | -0.56% | 533,900 | 3417億5521万 | -3.82% | 7.61 | 0.35 |
| 10/09 | 1,811 | 1,817 | 1,793 | 1,798 | -0.77% | 384,500 | 3436億6660万 | -3.18% | 7.66 | 0.36 |
| 10/08 | 1,820 | 1,832 | 1,808 | 1,812 | +0.44% | 454,000 | 3463億4253万 | -2.32% | 7.71 | 0.36 |
| 10/07 | 1,791 | 1,814 | 1,775 | 1,804 | -1.1% | 621,900 | 3448億1343万 | -2.64% | 7.68 | 0.36 |
| 10/06 | 1,813 | 1,831 | 1,802 | 1,824 | +1.22% | 603,800 | 3486億3619万 | -1.46% | 7.77 | 0.36 |
| 10/05 | 1,786 | 1,817 | 1,781 | 1,802 | +1.41% | 565,100 | 3444億3115万 | -2.44% | 7.67 | 0.36 |
| 10/02 | 1,786 | 1,802 | 1,766 | 1,777 | +0.74% | 809,900 | 3396億5269万 | -3.69% | 7.57 | 0.35 |
| 09/30 | 1,842 | 1,845 | 1,764 | 1,764 | -5.97% | 1,157,200 | 3371億6789万 | -4.39% | 7.51 | 0.35 |
| 09/29 | 1,903 | 1,905 | 1,854 | 1,876 | -2.24% | 634,000 | 3585億7538万 | +1.79% | 7.99 | 0.37 |
| 09/28 | 1,885 | 1,919 | 1,878 | 1,919 | +3.17% | 614,800 | 3667億9433万 | +4.58% | 8.17 | 0.38 |
| 09/25 | 1,873 | 1,882 | 1,855 | 1,860 | +0.54% | 619,100 | 3555億1717万 | +1.92% | 7.92 | 0.37 |
| 09/24 | 1,883 | 1,883 | 1,848 | 1,850 | -2.79% | 632,000 | 3536億579万 | +1.76% | 7.88 | 0.37 |
| 09/23 | 1,894 | 1,913 | 1,891 | 1,903 | -2.06% | 592,500 | 3637億3611万 | +4.96% | 8.1 | 0.38 |
| 09/18 | 1,946 | 1,952 | 1,933 | 1,943 | +0.26% | 905,700 | 3713億8164万 | +7.59% | 8.27 | 0.39 |
| 09/17 | 1,955 | 1,960 | 1,924 | 1,938 | -0.67% | 549,500 | 3704億2595万 | +7.79% | 8.25 | 0.38 |
| 09/16 | 1,935 | 1,972 | 1,928 | 1,951 | -0.1% | 688,500 | 3729億1075万 | +8.93% | 8.31 | 0.39 |
| 09/15 | 1,939 | 1,959 | 1,923 | 1,953 | +0.98% | 526,200 | 3732億9303万 | +9.6% | 8.32 | 0.39 |
| 09/14 | 1,905 | 1,942 | 1,901 | 1,934 | +1.74% | 626,400 | 3696億6140万 | +9.08% | 8.23 | 0.38 |
| 09/11 | 1,863 | 1,909 | 1,856 | 1,901 | +1.01% | 732,400 | 3633億5384万 | +7.95% | 8.09 | 0.38 |
| 09/10 | 1,862 | 1,882 | 1,850 | 1,882 | +0.86% | 511,500 | 3597億2221万 | +7.48% | 8.01 | 0.37 |
| 09/09 | 1,860 | 1,873 | 1,843 | 1,866 | -1.43% | 693,800 | 3566億6400万 | +7.24% | 7.94 | 0.37 |
| 09/08 | 1,860 | 1,893 | 1,853 | 1,893 | +1.99% | 562,500 | 3618億2473万 | +9.42% | 8.06 | 0.38 |
| 09/07 | 1,819 | 1,867 | 1,819 | 1,856 | +2.6% | 676,300 | 3547億5261万 | +8.1% | 7.9 | 0.37 |
| 09/04 | 1,756 | 1,818 | 1,755 | 1,809 | +2.61% | 841,300 | 3457億6912万 | +6.16% | 7.7 | 0.36 |
| 09/03 | 1,768 | 1,789 | 1,761 | 1,763 | +1.09% | 452,200 | 3369億7676万 | +3.95% | 7.51 | 0.35 |
| 09/02 | 1,750 | 1,755 | 1,738 | 1,744 | -0.63% | 333,500 | 3333億4513万 | +3.13% | 7.43 | 0.35 |
| 09/01 | 1,753 | 1,767 | 1,736 | 1,755 | 0% | 514,400 | 3354億4765万 | +4.03% | 7.47 | 0.35 |
| 08/31 | 1,776 | 1,790 | 1,755 | 1,755 | +0.4% | 625,200 | 3354億4765万 | +4.28% | 7.47 | 0.35 |
| 08/28 | 1,755 | 1,786 | 1,731 | 1,748 | +1.22% | 885,300 | 3341億968万 | +4.11% | 7.44 | 0.35 |
| 08/27 | 1,741 | 1,758 | 1,727 | 1,727 | -2.04% | 523,700 | 3300億9578万 | +3.04% | 7.35 | 0.34 |
| 08/26 | 1,750 | 1,763 | 1,743 | 1,763 | -0.23% | 486,800 | 3369億7676万 | +5.25% | 7.51 | 0.35 |
| 08/25 | 1,770 | 1,785 | 1,738 | 1,767 | +3.27% | 931,300 | 3377億4131万 | +5.68% | 7.52 | 0.35 |
| 08/24 | 1,678 | 1,717 | 1,676 | 1,711 | +2.33% | 788,100 | 3270億3757万 | +2.46% | 7.28 | 0.34 |
| 08/21 | 1,681 | 1,702 | 1,667 | 1,672 | -0.3% | 616,200 | 3195億8317万 | +0.06% | 7.12 | 0.33 |
| 08/20 | 1,685 | 1,697 | 1,675 | 1,677 | -0.89% | 550,900 | 3205億3887万 | +0.36% | 7.14 | 0.33 |
| 08/19 | 1,690 | 1,696 | 1,671 | 1,692 | -1.69% | 691,700 | 3234億594万 | +1.2% | 7.2 | 0.34 |
| 08/18 | 1,731 | 1,741 | 1,702 | 1,721 | -0.69% | 599,800 | 3289億4895万 | +3.05% | 7.33 | 0.34 |
| 08/17 | 1,744 | 1,760 | 1,732 | 1,733 | -0.52% | 393,600 | 3312億4261万 | +3.9% | 7.38 | 0.34 |
| 08/14 | 1,734 | 1,745 | 1,713 | 1,742 | -0.68% | 708,500 | 3329億6285万 | +4.62% | 7.42 | 0.35 |
| 08/13 | 1,753 | 1,770 | 1,736 | 1,754 | +1.21% | 796,300 | 3352億5651万 | +5.47% | 7.47 | 0.35 |
| 08/12 | 1,737 | 1,754 | 1,719 | 1,733 | +0.46% | 685,300 | 3312億4261万 | +4.21% | 7.38 | 0.34 |
| 08/11 | 1,720 | 1,734 | 1,694 | 1,725 | +5.57% | 879,000 | 3297億1350万 | +3.85% | 7.34 | 0.34 |
| 08/07 | 1,649 | 1,656 | 1,628 | 1,634 | -0.67% | 484,200 | 3123億1992万 | -1.57% | 6.96 | 0.32 |
| 08/06 | 1,634 | 1,655 | 1,628 | 1,645 | +1.36% | 515,200 | 3144億2244万 | -1.02% | 7 | 0.33 |
| 08/05 | 1,586 | 1,637 | 1,583 | 1,623 | +0.25% | 672,400 | 3102億1740万 | -2.46% | 6.91 | 0.32 |
| 08/04 | 1,572 | 1,628 | 1,572 | 1,619 | +3.58% | 711,400 | 3094億5285万 | -2.82% | 6.89 | 0.32 |
| 08/03 | 1,551 | 1,581 | 1,545 | 1,563 | +2.09% | 678,100 | 2987億4910万 | -6.46% | 6.65 | 0.31 |
| 07/31 | 1,587 | 1,587 | 1,531 | 1,531 | -4.37% | 726,900 | 2926億3268万 | -8.71% | 6.52 | 0.3 |
| 07/30 | 1,641 | 1,645 | 1,599 | 1,601 | -1.84% | 582,400 | 3060億1236万 | -5.04% | 6.82 | 0.32 |
| 07/29 | 1,645 | 1,655 | 1,631 | 1,631 | -0.73% | 475,100 | 3117億4651万 | -3.61% | 6.94 | 0.32 |
| 07/28 | 1,644 | 1,659 | 1,637 | 1,643 | -0.73% | 430,800 | 3140億4016万 | -3.18% | 7 | 0.33 |
| 07/27 | 1,638 | 1,656 | 1,613 | 1,655 | -0.6% | 513,200 | 3163億3382万 | -2.76% | 7.05 | 0.33 |
| 07/22 | 1,672 | 1,712 | 1,665 | 1,665 | -0.42% | 577,300 | 3182億4521万 | -2.4% | 7.09 | 0.33 |
| 07/21 | 1,682 | 1,686 | 1,666 | 1,672 | -1.99% | 504,100 | 3195億8317万 | -2.22% | 7.12 | 0.33 |
| 07/20 | 1,686 | 1,707 | 1,665 | 1,706 | +1.13% | 728,000 | 3260億8188万 | -0.47% | 7.26 | 0.34 |
| 07/17 | 1,724 | 1,729 | 1,687 | 1,687 | -2.32% | 467,000 | 3224億5025万 | -1.58% | 7.18 | 0.33 |
| 07/16 | 1,744 | 1,755 | 1,717 | 1,727 | +0.88% | 1,079,100 | 3300億9578万 | +0.64% | 7.35 | 0.34 |
| 07/15 | 1,705 | 1,730 | 1,691 | 1,712 | +1.06% | 771,000 | 3272億2870万 | -0.35% | 7.29 | 0.34 |
| 07/14 | 1,688 | 1,709 | 1,670 | 1,694 | 0% | 547,400 | 3237億8822万 | -1.74% | 7.21 | 0.34 |
| 07/13 | 1,669 | 1,710 | 1,668 | 1,694 | +3.99% | 792,000 | 3237億8822万 | -2.14% | 7.21 | 0.34 |
| 07/10 | 1,650 | 1,655 | 1,624 | 1,629 | -2.98% | 803,500 | 3113億6423万 | -6.38% | 6.94 | 0.32 |
| 07/09 | 1,669 | 1,692 | 1,661 | 1,679 | +0.72% | 584,700 | 3209億2114万 | -4% | 7.15 | 0.33 |
| 07/08 | 1,674 | 1,700 | 1,662 | 1,667 | -1.65% | 609,100 | 3186億2748万 | -4.91% | 7.1 | 0.33 |
| 07/07 | 1,736 | 1,739 | 1,683 | 1,695 | -2.47% | 824,300 | 3239億7935万 | -3.69% | 7.22 | 0.34 |
| 07/06 | 1,685 | 1,742 | 1,672 | 1,738 | +2.72% | 469,900 | 3321億9830万 | -1.47% | 7.4 | 0.34 |
| 07/03 | 1,695 | 1,710 | 1,667 | 1,692 | +0.18% | 408,700 | 3234億594万 | -4.14% | 7.2 | 0.34 |
| 07/02 | 1,691 | 1,707 | 1,675 | 1,689 | +0.06% | 604,700 | 3228億3252万 | -4.41% | 7.19 | 0.33 |
| 07/01 | 1,712 | 1,713 | 1,681 | 1,688 | -0.76% | 535,500 | 3226億4139万 | -4.69% | 7.19 | 0.33 |
| 06/30 | 1,734 | 1,745 | 1,695 | 1,701 | +1.13% | 805,000 | 3251億2618万 | -4.11% | 7.24 | 0.34 |
| 06/29 | 1,698 | 1,703 | 1,666 | 1,682 | -3.22% | 699,500 | 3214億9456万 | -5.13% | 7.16 | 0.33 |
