PER
2020/07/29～2020/12/23
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 |
| 12/23 | 675 | 675 | 659 | 664 | -1.92% | 100,400 | 284億8560万 | -6.74% | 4.16 | 0.17 |
| 12/22 | 689 | 690 | 675 | 677 | -1.74% | 93,200 | 290億4330万 | -5.31% | 4.24 | 0.18 |
| 12/21 | 696 | 699 | 688 | 689 | -1.01% | 76,400 | 295億5810万 | -4.04% | 4.32 | 0.18 |
| 12/18 | 699 | 699 | 693 | 696 | -0.43% | 85,400 | 298億5840万 | -3.33% | 4.36 | 0.18 |
| 12/17 | 701 | 703 | 696 | 699 | -0.71% | 55,300 | 299億8710万 | -3.32% | 4.38 | 0.18 |
| 12/16 | 704 | 706 | 699 | 704 | 0% | 47,100 | 302億160万 | -3.03% | 4.41 | 0.18 |
| 12/15 | 696 | 704 | 693 | 704 | +1% | 75,700 | 302億160万 | -3.3% | 4.41 | 0.18 |
| 12/14 | 699 | 706 | 697 | 697 | -0.29% | 78,900 | 299億130万 | -4.65% | 4.37 | 0.18 |
| 12/11 | 693 | 699 | 690 | 699 | 0% | 113,000 | 299億8710万 | -4.64% | 4.38 | 0.18 |
| 12/10 | 700 | 702 | 696 | 699 | 0% | 78,300 | 299億8710万 | -5.03% | 4.38 | 0.18 |
| 12/09 | 695 | 701 | 693 | 699 | +0.58% | 65,500 | 299億8710万 | -5.16% | 4.38 | 0.18 |
| 12/08 | 695 | 698 | 690 | 695 | +0.14% | 105,900 | 298億1550万 | -5.83% | 4.35 | 0.18 |
| 12/07 | 705 | 706 | 693 | 694 | -1.42% | 142,900 | 297億7260万 | -6.09% | 4.35 | 0.18 |
| 12/04 | 710 | 710 | 701 | 704 | -1.26% | 83,400 | 302億160万 | -4.86% | 4.41 | 0.18 |
| 12/03 | 715 | 715 | 708 | 713 | +0.42% | 79,900 | 305億8770万 | -3.78% | 4.47 | 0.19 |
| 12/02 | 718 | 720 | 704 | 710 | -0.14% | 98,800 | 304億5900万 | -4.31% | 4.45 | 0.19 |
| 12/01 | 711 | 714 | 701 | 711 | +0.42% | 108,600 | 305億190万 | -4.31% | 4.45 | 0.19 |
| 11/30 | 738 | 738 | 708 | 708 | -3.54% | 147,600 | 303億7320万 | -4.71% | 4.44 | 0.19 |
| 11/27 | 743 | 746 | 731 | 734 | -1.21% | 117,500 | 314億8860万 | -1.34% | 4.6 | 0.19 |
| 11/26 | 734 | 743 | 730 | 743 | +1.09% | 70,400 | 318億7470万 | -0.13% | 4.65 | 0.2 |
| 11/25 | 765 | 765 | 733 | 735 | -2.39% | 116,100 | 315億3150万 | -1.08% | 4.6 | 0.19 |
| 11/24 | 765 | 768 | 751 | 753 | -0.4% | 62,900 | 323億370万 | +1.21% | 4.72 | 0.2 |
| 11/20 | 740 | 759 | 735 | 756 | +2.02% | 90,800 | 324億3240万 | +1.89% | 4.74 | 0.2 |
| 11/19 | 759 | 759 | 734 | 741 | -3.26% | 176,700 | 317億8890万 | 0% | 4.64 | 0.19 |
| 11/18 | 749 | 766 | 737 | 766 | +1.73% | 202,000 | 328億6140万 | +3.37% | 4.8 | 0.2 |
| 11/17 | 754 | 757 | 741 | 753 | -0.13% | 117,300 | 323億370万 | +1.76% | 4.72 | 0.2 |
| 11/16 | 751 | 757 | 741 | 754 | +1.75% | 116,000 | 323億4660万 | +2.03% | 4.72 | 0.2 |
| 11/13 | 746 | 746 | 730 | 741 | -1.46% | 68,400 | 317億8890万 | +0.27% | 4.64 | 0.19 |
| 11/12 | 773 | 773 | 747 | 752 | -2.72% | 71,500 | 322億6080万 | +1.76% | 4.71 | 0.2 |
| 11/11 | 775 | 779 | 763 | 773 | +0.26% | 117,000 | 331億6170万 | +4.6% | 4.84 | 0.2 |
| 11/10 | 795 | 817 | 753 | 771 | +0.78% | 170,800 | 330億7590万 | +4.47% | 4.83 | 0.2 |
| 11/09 | 761 | 765 | 749 | 765 | +0.53% | 72,400 | 328億1850万 | +3.8% | 4.79 | 0.2 |
| 11/06 | 762 | 762 | 747 | 761 | -0.65% | 91,300 | 326億4690万 | +3.4% | 4.77 | 0.2 |
| 11/05 | 726 | 767 | 718 | 766 | +5.36% | 244,500 | 328億6140万 | +4.22% | 4.8 | 0.2 |
| 11/04 | 744 | 744 | 722 | 727 | -1.09% | 88,300 | 311億8830万 | -1.09% | 4.55 | 0.19 |
| 11/02 | 721 | 736 | 721 | 735 | +3.23% | 86,200 | 315億3150万 | -0.27% | 4.6 | 0.19 |
| 10/30 | 725 | 725 | 710 | 712 | -1.52% | 58,800 | 305億4480万 | -3.52% | 4.46 | 0.19 |
| 10/29 | 723 | 727 | 718 | 723 | -0.28% | 29,700 | 310億1670万 | -2.3% | 4.53 | 0.19 |
| 10/28 | 727 | 730 | 717 | 725 | -1.89% | 51,100 | 311億250万 | -2.16% | 4.54 | 0.19 |
| 10/27 | 720 | 740 | 719 | 739 | +1.79% | 49,300 | 317億310万 | -0.4% | 4.63 | 0.19 |
| 10/26 | 722 | 729 | 720 | 726 | +0.41% | 26,300 | 311億4540万 | -2.42% | 4.55 | 0.19 |
| 10/23 | 725 | 733 | 722 | 723 | 0% | 28,500 | 310億1670万 | -2.95% | 4.53 | 0.19 |
| 10/22 | 736 | 737 | 721 | 723 | -2.43% | 49,800 | 310億1670万 | -3.21% | 4.53 | 0.19 |
| 10/21 | 727 | 744 | 727 | 741 | +2.07% | 49,000 | 317億8890万 | -0.94% | 4.64 | 0.19 |
| 10/20 | 742 | 742 | 725 | 726 | -2.16% | 96,800 | 311億4540万 | -3.07% | 4.55 | 0.19 |
| 10/19 | 723 | 742 | 723 | 742 | +2.91% | 45,600 | 318億3180万 | -1.07% | 4.65 | 0.19 |
| 10/16 | 729 | 730 | 721 | 721 | -1.1% | 35,100 | 309億3090万 | -3.99% | 4.52 | 0.19 |
| 10/15 | 731 | 735 | 723 | 729 | -0.95% | 47,000 | 312億7410万 | -3.19% | 4.57 | 0.19 |
| 10/14 | 736 | 740 | 732 | 736 | -0.41% | 42,000 | 315億7440万 | -2.52% | 4.61 | 0.19 |
| 10/13 | 742 | 745 | 733 | 739 | +0.27% | 42,900 | 317億310万 | -2.25% | 4.63 | 0.19 |
| 10/12 | 740 | 740 | 733 | 737 | -0.14% | 36,300 | 316億1730万 | -2.51% | 4.62 | 0.19 |
| 10/09 | 753 | 753 | 736 | 738 | -1.99% | 39,100 | 316億6020万 | -2.64% | 4.62 | 0.19 |
| 10/08 | 744 | 755 | 735 | 753 | +1.76% | 84,300 | 323億370万 | -0.79% | 4.72 | 0.2 |
| 10/07 | 747 | 748 | 734 | 740 | -1.73% | 52,400 | 317億4600万 | -2.5% | 4.64 | 0.19 |
| 10/06 | 749 | 757 | 739 | 753 | +0.67% | 49,500 | 323億370万 | -1.05% | 4.72 | 0.2 |
| 10/05 | 741 | 748 | 729 | 748 | +3.03% | 62,800 | 320億8920万 | -1.71% | 4.69 | 0.2 |
| 10/02 | 752 | 752 | 724 | 726 | -2.29% | 71,200 | 311億4540万 | -4.72% | 4.55 | 0.19 |
| 09/30 | 768 | 768 | 743 | 743 | -3.26% | 45,400 | 318億7470万 | -2.88% | 4.65 | 0.2 |
| 09/29 | 775 | 777 | 763 | 768 | -1.92% | 51,300 | 329億4720万 | +0.26% | 4.81 | 0.2 |
| 09/28 | 763 | 783 | 760 | 783 | +3.43% | 85,100 | 335億9070万 | +2.22% | 4.91 | 0.21 |
| 09/25 | 755 | 763 | 751 | 757 | +0.53% | 59,500 | 324億7530万 | -1.17% | 4.74 | 0.2 |
| 09/24 | 747 | 758 | 744 | 753 | -0.13% | 50,000 | 323億370万 | -1.7% | 4.72 | 0.2 |
| 09/23 | 759 | 760 | 747 | 754 | -1.31% | 61,400 | 323億4660万 | -1.82% | 4.72 | 0.2 |
| 09/18 | 769 | 769 | 757 | 764 | -0.13% | 152,400 | 327億7560万 | -0.65% | 4.79 | 0.2 |
| 09/17 | 763 | 766 | 754 | 765 | +0.26% | 39,600 | 328億1850万 | -0.78% | 4.79 | 0.2 |
| 09/16 | 768 | 768 | 757 | 763 | -0.65% | 47,200 | 327億3270万 | -1.29% | 4.78 | 0.2 |
| 09/15 | 763 | 768 | 756 | 768 | +0.52% | 57,500 | 329億4720万 | -0.78% | 4.81 | 0.2 |
| 09/14 | 763 | 764 | 753 | 764 | +0.39% | 65,800 | 327億7560万 | -1.42% | 4.79 | 0.2 |
| 09/11 | 745 | 762 | 742 | 761 | +0.66% | 82,600 | 326億4690万 | -1.55% | 4.77 | 0.2 |
| 09/10 | 756 | 760 | 749 | 756 | +0.53% | 54,700 | 324億3240万 | -2.2% | 4.74 | 0.2 |
| 09/09 | 762 | 763 | 748 | 752 | -3.22% | 121,400 | 322億6080万 | -2.59% | 4.71 | 0.2 |
| 09/08 | 765 | 777 | 760 | 777 | +0.91% | 48,800 | 333億3330万 | +0.78% | 4.87 | 0.2 |
| 09/07 | 770 | 775 | 761 | 770 | +0.92% | 44,000 | 330億3300万 | +0.26% | 4.82 | 0.2 |
| 09/04 | 751 | 766 | 746 | 763 | +1.06% | 49,000 | 327億3270万 | -0.39% | 4.78 | 0.2 |
| 09/03 | 768 | 773 | 753 | 755 | -1.31% | 54,500 | 323億8950万 | -1.18% | 4.73 | 0.2 |
| 09/02 | 766 | 766 | 756 | 765 | 0% | 19,100 | 328億1850万 | +0.13% | 4.79 | 0.2 |
| 09/01 | 766 | 772 | 752 | 765 | -0.65% | 48,900 | 328億1850万 | 0% | 4.79 | 0.2 |
| 08/31 | 777 | 783 | 766 | 770 | -1.28% | 25,500 | 330億3300万 | +0.52% | 4.82 | 0.2 |
| 08/28 | 773 | 788 | 763 | 780 | +1.83% | 39,100 | 334億6200万 | +1.69% | 4.89 | 0.2 |
| 08/27 | 771 | 775 | 761 | 766 | -1.03% | 22,400 | 328億6140万 | -0.26% | 4.8 | 0.2 |
| 08/26 | 779 | 779 | 770 | 774 | -1.4% | 12,900 | 332億460万 | +0.65% | 4.85 | 0.2 |
| 08/25 | 765 | 785 | 765 | 785 | +2.88% | 37,500 | 336億7650万 | +2.08% | 4.92 | 0.21 |
| 08/24 | 770 | 774 | 762 | 763 | -1.04% | 23,100 | 327億3270万 | -0.78% | 4.78 | 0.2 |
| 08/21 | 780 | 787 | 765 | 771 | -1.15% | 19,700 | 330億7590万 | +0.13% | 4.83 | 0.2 |
| 08/20 | 773 | 784 | 771 | 780 | +0.65% | 32,200 | 334億6200万 | +1.17% | 4.89 | 0.2 |
| 08/19 | 779 | 779 | 770 | 775 | -1.15% | 29,400 | 332億4750万 | +0.65% | 4.86 | 0.2 |
| 08/18 | 787 | 790 | 777 | 784 | -1.01% | 29,300 | 336億3360万 | +2.08% | 4.91 | 0.21 |
| 08/17 | 806 | 806 | 789 | 792 | -1.74% | 14,100 | 339億7680万 | +3.26% | 4.96 | 0.21 |
| 08/14 | 814 | 814 | 799 | 806 | -0.98% | 28,200 | 345億7740万 | +5.08% | 5.05 | 0.21 |
| 08/13 | 804 | 814 | 793 | 814 | +1.24% | 51,000 | 349億2060万 | +6.27% | 5.1 | 0.21 |
| 08/12 | 776 | 819 | 768 | 804 | +3.61% | 112,400 | 344億9160万 | +4.96% | 5.04 | 0.21 |
| 08/11 | 737 | 776 | 737 | 776 | +6.45% | 83,500 | 332億9040万 | +1.44% | 4.86 | 0.2 |
| 08/07 | 750 | 750 | 727 | 729 | -2.54% | 46,600 | 312億7410万 | -4.71% | 4.57 | 0.19 |
| 08/06 | 737 | 749 | 730 | 748 | +1.36% | 48,200 | 320億8920万 | -2.6% | 4.69 | 0.2 |
| 08/05 | 726 | 738 | 711 | 738 | +1.51% | 65,100 | 316億6020万 | -4.03% | 4.62 | 0.19 |
| 08/04 | 717 | 727 | 713 | 727 | +2.39% | 47,900 | 311億8830万 | -5.83% | 4.55 | 0.19 |
| 08/03 | 707 | 715 | 704 | 710 | +1.28% | 24,900 | 304億5900万 | -8.39% | 4.45 | 0.19 |
| 07/31 | 729 | 729 | 701 | 701 | -3.31% | 63,100 | 300億7290万 | -10.01% | 4.39 | 0.18 |
| 07/30 | 748 | 748 | 722 | 725 | -3.07% | 64,000 | 311億250万 | -7.41% | 4.54 | 0.19 |
| 07/29 | 776 | 776 | 747 | 748 | -4.59% | 59,900 | 320億8920万 | -4.96% | 4.69 | 0.2 |
