PER
2020/05/19～2020/10/13
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 |
| 10/13 | 1,180 | 1,190 | 1,168 | 1,177 | -1.09% | 2,800 | 62億9742万 | -6.29% | - | 2.03 |
| 10/12 | 1,182 | 1,202 | 1,182 | 1,190 | -0.25% | 1,300 | 63億6697万 | -5.41% | - | 2.05 |
| 10/09 | 1,239 | 1,239 | 1,172 | 1,193 | -3.71% | 6,800 | 63億8302万 | -5.47% | - | 2.06 |
| 10/08 | 1,219 | 1,239 | 1,219 | 1,239 | +1.64% | 600 | 66億2914万 | -2.06% | - | 2.14 |
| 10/07 | 1,219 | 1,219 | 1,219 | 1,219 | 0% | 100 | 65億2213万 | -3.64% | - | 2.1 |
| 10/06 | 1,233 | 1,236 | 1,205 | 1,219 | -1.14% | 3,000 | 65億2213万 | -3.56% | - | 2.1 |
| 10/05 | 1,249 | 1,299 | 1,233 | 1,233 | -2.22% | 4,100 | 65億9704万 | -2.45% | - | 2.13 |
| 10/02 | 1,253 | 1,261 | 1,203 | 1,261 | +0.8% | 11,600 | 67億4685万 | -0.39% | - | 2.18 |
| 09/30 | 1,229 | 1,254 | 1,225 | 1,251 | +0.97% | 3,200 | 66億9335万 | -1.03% | - | 2.16 |
| 09/29 | 1,259 | 1,259 | 1,231 | 1,239 | -1.67% | 3,500 | 66億2914万 | -2.13% | - | 2.14 |
| 09/28 | 1,277 | 1,291 | 1,249 | 1,260 | -1.64% | 5,000 | 67億4150万 | -0.55% | - | 2.17 |
| 09/25 | 1,286 | 1,287 | 1,271 | 1,281 | -1.39% | 3,700 | 68億5386万 | +1.03% | - | 2.21 |
| 09/24 | 1,295 | 1,308 | 1,277 | 1,299 | -0.69% | 3,400 | 69億5016万 | +2.69% | - | 2.24 |
| 09/23 | 1,291 | 1,323 | 1,288 | 1,308 | 0% | 4,700 | 69億9832万 | +3.97% | - | 2.26 |
| 09/18 | 1,280 | 1,308 | 1,270 | 1,308 | +2.99% | 11,100 | 69億9832万 | +4.56% | - | 2.26 |
| 09/17 | 1,281 | 1,281 | 1,261 | 1,270 | -0.86% | 1,800 | 67億9500万 | +2.17% | - | 2.19 |
| 09/16 | 1,250 | 1,281 | 1,250 | 1,281 | +1.18% | 5,000 | 68億5386万 | +3.39% | - | 2.21 |
| 09/15 | 1,271 | 1,284 | 1,240 | 1,266 | -0.08% | 4,300 | 67億7360万 | +2.59% | - | 2.18 |
| 09/14 | 1,264 | 1,273 | 1,239 | 1,267 | +1.52% | 6,000 | 67億7895万 | +3.18% | - | 2.19 |
| 09/11 | 1,240 | 1,255 | 1,213 | 1,248 | +0.97% | 7,800 | 66億7729万 | +2.13% | - | 2.15 |
| 09/10 | 1,225 | 1,259 | 1,224 | 1,236 | +2.06% | 10,000 | 66億1309万 | +1.73% | - | 2.13 |
| 09/09 | 1,369 | 1,369 | 1,211 | 1,211 | -11.99% | 28,500 | 64億7933万 | +0.17% | - | 2.09 |
| 09/08 | 1,298 | 1,380 | 1,291 | 1,376 | +6.83% | 20,200 | 73億6215万 | +14.38% | - | 2.37 |
| 09/07 | 1,256 | 1,290 | 1,242 | 1,288 | +1.18% | 7,000 | 68億9131万 | +8.33% | - | 2.22 |
| 09/04 | 1,219 | 1,280 | 1,212 | 1,273 | +2.66% | 13,700 | 68億1105万 | +8.06% | - | 2.2 |
| 09/03 | 1,271 | 1,274 | 1,240 | 1,240 | -2.59% | 7,300 | 66億3449万 | +6.07% | - | 2.14 |
| 09/02 | 1,279 | 1,294 | 1,230 | 1,273 | -0.16% | 11,200 | 68億1105万 | +9.65% | - | 2.2 |
| 09/01 | 1,269 | 1,275 | 1,245 | 1,275 | +2.91% | 6,800 | 68億2176万 | +10.77% | - | 2.2 |
| 08/31 | 1,199 | 1,247 | 1,199 | 1,239 | +4.47% | 9,500 | 66億2914万 | +8.4% | - | 2.14 |
| 08/28 | 1,238 | 1,267 | 1,155 | 1,186 | -3.26% | 23,600 | 63億4557万 | +4.13% | - | 2.05 |
| 08/27 | 1,290 | 1,290 | 1,225 | 1,226 | -4.96% | 5,400 | 65億5959万 | +8.11% | - | 2.12 |
| 08/26 | 1,224 | 1,290 | 1,224 | 1,290 | +7.5% | 13,100 | 69億201万 | +14.36% | - | 2.23 |
| 08/25 | 1,299 | 1,299 | 1,196 | 1,200 | -7.62% | 14,300 | 64億2048万 | +7.72% | - | 2.07 |
| 08/24 | 1,299 | 1,299 | 1,255 | 1,299 | +2.69% | 10,200 | 69億5016万 | +17.77% | - | 2.24 |
| 08/21 | 1,246 | 1,288 | 1,172 | 1,265 | -3.07% | 40,200 | 67億6825万 | +16.06% | - | 2.18 |
| 08/20 | 1,210 | 1,329 | 1,190 | 1,305 | +9.66% | 35,500 | 69億8227万 | +21.17% | - | 2.25 |
| 08/19 | 1,129 | 1,205 | 1,110 | 1,190 | +5.5% | 13,500 | 63億6697万 | +11.95% | - | 2.05 |
| 08/18 | 1,138 | 1,138 | 1,108 | 1,128 | -0.27% | 1,900 | 60億3525万 | +7.12% | - | 1.95 |
| 08/17 | 1,100 | 1,139 | 1,100 | 1,131 | +1.89% | 3,500 | 60億5130万 | +8.13% | - | 1.95 |
| 08/14 | 1,112 | 1,138 | 1,093 | 1,110 | -5.29% | 11,200 | 59億3894万 | +6.94% | - | 1.92 |
| 08/13 | 1,161 | 1,172 | 1,114 | 1,172 | +0.95% | 8,700 | 62億7066万 | +13.68% | - | 2.02 |
| 08/12 | 1,125 | 1,161 | 1,123 | 1,161 | +4.03% | 13,200 | 62億1181万 | +13.71% | - | 2 |
| 08/11 | 1,101 | 1,150 | 1,087 | 1,116 | +0.63% | 15,000 | 59億7104万 | +10.39% | - | 1.93 |
| 08/07 | 1,068 | 1,109 | 1,060 | 1,109 | +3.84% | 3,600 | 59億3359万 | +10.57% | - | 1.91 |
| 08/06 | 1,106 | 1,122 | 1,068 | 1,068 | -2.2% | 7,200 | 57億1422万 | +7.23% | - | 1.84 |
| 08/05 | 1,066 | 1,099 | 1,064 | 1,092 | +3.7% | 8,700 | 58億4263万 | +10.19% | - | 1.88 |
| 08/04 | 1,048 | 1,072 | 1,048 | 1,053 | +1.74% | 2,600 | 56億3397万 | +6.9% | - | 1.82 |
| 08/03 | 1,007 | 1,046 | 1,007 | 1,035 | +1.47% | 4,200 | 55億3766万 | +5.08% | - | 1.79 |
| 07/31 | 1,041 | 1,049 | 1,006 | 1,020 | -2.11% | 4,700 | 54億5740万 | +3.66% | - | 1.76 |
| 07/30 | 1,015 | 1,055 | 1,015 | 1,042 | -0.29% | 2,700 | 55億7511万 | +5.89% | - | 1.8 |
| 07/29 | 1,016 | 1,045 | 990 | 1,045 | +1.85% | 9,700 | 55億9116万 | +6.42% | - | 1.8 |
| 07/28 | 1,078 | 1,094 | 1,017 | 1,026 | -4.82% | 8,500 | 54億8951万 | +4.59% | - | 1.77 |
| 07/27 | 1,085 | 1,100 | 1,070 | 1,078 | -4.6% | 11,400 | 57億6773万 | +9.89% | - | 1.86 |
| 07/22 | 1,055 | 1,139 | 1,013 | 1,130 | +7.11% | 25,400 | 60億4595万 | +15.66% | - | 1.95 |
| 07/21 | 1,205 | 1,229 | 1,041 | 1,055 | -2.41% | 98,100 | 56億4467万 | +8.65% | - | 1.82 |
| 07/20 | 1,081 | 1,081 | 1,081 | 1,081 | +16.11% | 4,300 | 57億8378万 | +11.67% | - | 1.87 |
| 07/17 | 950 | 965 | 931 | 931 | -1.27% | 13,200 | 49億8122万 | -3.22% | - | 1.61 |
| 07/16 | 996 | 996 | 943 | 943 | -2.98% | 12,600 | 50億4542万 | -2.18% | - | 1.63 |
| 07/15 | 930 | 979 | 930 | 972 | +4.29% | 3,300 | 52億58万 | +0.62% | - | 1.68 |
| 07/14 | 936 | 953 | 930 | 932 | -2.1% | 7,600 | 49億8657万 | -3.72% | - | 1.61 |
| 07/13 | 950 | 962 | 950 | 952 | +2.26% | 1,100 | 50億9358万 | -1.96% | - | 1.64 |
| 07/10 | 924 | 960 | 924 | 931 | -3.92% | 2,600 | 49億8122万 | -4.51% | - | 1.61 |
| 07/09 | 935 | 969 | 935 | 969 | +3.64% | 2,100 | 51億8453万 | -1.02% | - | 1.67 |
| 07/08 | 935 | 935 | 935 | 935 | 0% | 200 | 50億262万 | -4.59% | - | 1.61 |
| 07/07 | 938 | 938 | 922 | 935 | +1.63% | 1,100 | 50億262万 | -5.08% | - | 1.61 |
| 07/06 | 912 | 920 | 912 | 920 | +0.99% | 300 | 49億2236万 | -7.07% | - | 1.59 |
| 07/03 | 940 | 940 | 911 | 911 | +0.11% | 900 | 48億7421万 | -8.53% | - | 1.57 |
| 07/02 | 940 | 945 | 910 | 910 | -2.15% | 4,300 | 48億6886万 | -9.27% | - | 1.57 |
| 07/01 | 945 | 953 | 930 | 930 | -0.64% | 1,600 | 49億7587万 | -7.83% | - | 1.6 |
| 06/30 | 953 | 954 | 932 | 936 | -2.19% | 2,300 | 50億797万 | -7.87% | 182.84 | 1.54 |
| 06/29 | 957 | 990 | 955 | 957 | -8.16% | 8,000 | 51億2033万 | -6.91% | 186.94 | 1.58 |
| 06/26 | 1,022 | 1,042 | 1,022 | 1,042 | +2.36% | 4,800 | 55億7511万 | -0.29% | 203.54 | 1.72 |
| 06/25 | 1,002 | 1,018 | 1,002 | 1,018 | +0.59% | 4,800 | 54億4670万 | -3.32% | 198.85 | 1.68 |
| 06/24 | 1,037 | 1,037 | 1,002 | 1,012 | +0.2% | 2,300 | 54億1460万 | -4.35% | 197.68 | 1.67 |
| 06/23 | 1,019 | 1,019 | 991 | 1,010 | +0.1% | 2,800 | 54億390万 | -4.99% | 197.29 | 1.66 |
| 06/22 | 1,040 | 1,045 | 1,000 | 1,009 | -0.98% | 3,500 | 53億9855万 | -5.7% | 197.09 | 1.66 |
| 06/19 | 1,002 | 1,019 | 998 | 1,019 | +2.72% | 3,600 | 54億5205万 | -5.3% | 199.05 | 1.68 |
| 06/18 | 980 | 1,000 | 976 | 992 | +1.74% | 7,200 | 53億759万 | -7.89% | 193.77 | 1.63 |
| 06/17 | 984 | 984 | 957 | 975 | +0.62% | 2,500 | 52億1664万 | -9.3% | 190.45 | 1.61 |
| 06/16 | 1,005 | 1,005 | 960 | 969 | +2.54% | 4,400 | 51億8453万 | -9.61% | 189.28 | 1.6 |
| 06/15 | 950 | 995 | 934 | 945 | -2.07% | 7,900 | 50億5612万 | -11.43% | 184.59 | 1.56 |
| 06/12 | 938 | 968 | 914 | 965 | -3.31% | 17,000 | 51億6313万 | -9.22% | 188.5 | 1.59 |
| 06/11 | 1,020 | 1,020 | 998 | 998 | -2.25% | 9,100 | 53億3969万 | -5.67% | 194.95 | 1.64 |
| 06/10 | 1,012 | 1,022 | 1,004 | 1,021 | +0.29% | 4,700 | 54億6275万 | -2.95% | 199.44 | 1.68 |
| 06/09 | 1,058 | 1,058 | 1,002 | 1,018 | -3.05% | 12,800 | 54億4670万 | -2.49% | 198.85 | 1.68 |
| 06/08 | 1,025 | 1,102 | 1,025 | 1,050 | +2.04% | 16,300 | 56億1792万 | +1.45% | 205.1 | 1.73 |
| 06/05 | 1,006 | 1,050 | 1,006 | 1,029 | +2.29% | 10,000 | 55億556万 | +0.59% | 201 | 1.7 |
| 06/04 | 1,043 | 1,046 | 1,002 | 1,006 | -3.27% | 17,100 | 53億8250万 | -0.69% | 196.51 | 1.66 |
| 06/03 | 1,080 | 1,089 | 1,030 | 1,040 | -2.62% | 18,300 | 55億6441万 | +3.59% | 203.15 | 1.71 |
| 06/02 | 1,067 | 1,080 | 1,063 | 1,068 | +0.19% | 12,800 | 57億1422万 | +7.44% | 208.62 | 1.76 |
| 06/01 | 1,074 | 1,094 | 1,066 | 1,066 | -1.2% | 12,100 | 57億352万 | +8.44% | 208.23 | 1.76 |
| 05/29 | 1,097 | 1,099 | 1,044 | 1,079 | +1.12% | 35,000 | 57億7308万 | +11.01% | 210.77 | 1.78 |
| 05/28 | 1,097 | 1,195 | 1,030 | 1,067 | -4.65% | 132,800 | 57億887万 | +10.91% | 208.42 | 1.76 |
| 05/27 | 1,170 | 1,180 | 1,101 | 1,119 | -9.02% | 47,300 | 59億8709万 | +17.54% | 218.58 | 1.84 |
| 05/26 | 1,315 | 1,358 | 1,206 | 1,230 | -10.55% | 51,500 | 65億8099万 | +31.27% | 240.26 | 2.03 |
| 05/25 | 1,293 | 1,440 | 1,293 | 1,375 | +11.52% | 71,700 | 73億5680万 | +49.62% | 268.59 | 2.27 |
| 05/22 | 1,178 | 1,233 | 1,174 | 1,233 | +6.29% | 22,500 | 65億9704万 | +38.07% | 240.85 | 2.03 |
| 05/21 | 1,187 | 1,187 | 1,141 | 1,160 | +2.93% | 8,300 | 62億646万 | +32.88% | 226.59 | 1.91 |
| 05/20 | 1,160 | 1,198 | 1,127 | 1,127 | -4.49% | 16,500 | 60億2990万 | +31.66% | 220.14 | 1.86 |
| 05/19 | 1,188 | 1,191 | 1,050 | 1,180 | +1.81% | 24,800 | 63億1347万 | +40.64% | 230.5 | 1.94 |
