PER
2020/03/04～2020/07/30
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 |
| 07/30 | 821 | 822 | 800 | 806 | -1.47% | 13,900 | 199億4044万 | -3.13% | 33.71 | 3.19 |
| 07/29 | 839 | 839 | 817 | 818 | -2.27% | 10,200 | 202億3732万 | -2.04% | 34.22 | 3.23 |
| 07/28 | 862 | 862 | 830 | 837 | -1.18% | 19,800 | 207億738万 | -0.24% | 35.01 | 3.31 |
| 07/27 | 850 | 850 | 824 | 847 | -0.35% | 15,600 | 209億5478万 | +0.59% | 35.43 | 3.35 |
| 07/22 | 875 | 875 | 848 | 850 | -1.85% | 16,400 | 210億2900万 | +0.71% | 35.55 | 3.36 |
| 07/21 | 859 | 866 | 846 | 866 | +0.81% | 14,700 | 214億2484万 | +2.49% | 36.22 | 3.42 |
| 07/20 | 845 | 859 | 830 | 859 | +1.9% | 16,100 | 212億5166万 | +1.54% | 35.93 | 3.4 |
| 07/17 | 834 | 844 | 822 | 843 | +0.96% | 15,900 | 208億5582万 | -0.35% | 35.26 | 3.33 |
| 07/16 | 854 | 859 | 834 | 835 | -1.76% | 11,600 | 206億5790万 | -1.53% | 34.93 | 3.3 |
| 07/15 | 821 | 850 | 815 | 850 | +4.29% | 22,100 | 210億2900万 | -0.12% | 35.55 | 3.36 |
| 07/14 | 810 | 815 | 800 | 815 | -0.24% | 17,800 | 201億6310万 | -4.57% | 34.09 | 3.22 |
| 07/13 | 800 | 820 | 794 | 817 | +3.29% | 21,800 | 202億1258万 | -5% | 34.17 | 3.23 |
| 07/10 | 809 | 809 | 791 | 791 | -1.74% | 16,900 | 195億6934万 | -8.45% | 33.09 | 3.13 |
| 07/09 | 804 | 806 | 791 | 805 | +0.25% | 37,100 | 199億1570万 | -7.36% | 33.67 | 3.18 |
| 07/08 | 821 | 821 | 803 | 803 | -2.19% | 17,400 | 198億6622万 | -8.23% | 33.59 | 3.17 |
| 07/07 | 820 | 825 | 804 | 821 | +0.24% | 13,300 | 203億1154万 | -6.81% | 34.34 | 3.25 |
| 07/06 | 816 | 821 | 806 | 819 | -0.24% | 20,200 | 202億6206万 | -7.56% | 34.26 | 3.24 |
| 07/03 | 798 | 824 | 794 | 821 | +3.01% | 36,500 | 203億1154万 | -7.86% | 34.34 | 3.25 |
| 07/02 | 827 | 827 | 793 | 797 | -1.48% | 44,300 | 197億1778万 | -11.05% | 33.34 | 3.15 |
| 07/01 | 857 | 857 | 807 | 809 | -4.03% | 22,300 | 200億1466万 | -10.41% | 33.84 | 3.2 |
| 06/30 | 868 | 868 | 834 | 843 | 0% | 17,100 | 208億5582万 | -7.26% | 35.26 | 3.33 |
| 06/29 | 835 | 843 | 814 | 843 | -0.82% | 29,000 | 208億5582万 | -7.87% | 35.26 | 3.33 |
| 06/26 | 861 | 868 | 842 | 850 | -2.52% | 62,700 | 210億2900万 | -7.91% | 35.55 | 3.36 |
| 06/25 | 880 | 899 | 871 | 872 | -0.91% | 41,600 | 215億7328万 | -6.03% | 36.48 | 3.45 |
| 06/24 | 890 | 897 | 877 | 880 | -1.46% | 7,800 | 217億7120万 | -5.58% | 36.81 | 3.48 |
| 06/23 | 907 | 907 | 880 | 893 | -1.43% | 34,000 | 220億9282万 | -4.59% | 37.35 | 3.53 |
| 06/22 | 919 | 919 | 903 | 906 | -0.88% | 16,000 | 224億1444万 | -3.51% | 37.9 | 3.58 |
| 06/19 | 892 | 919 | 874 | 914 | +2.81% | 46,900 | 226億1236万 | -2.87% | 38.23 | 3.61 |
| 06/18 | 898 | 898 | 872 | 889 | +0.45% | 27,000 | 219億9386万 | -5.63% | 37.19 | 3.51 |
| 06/17 | 884 | 897 | 877 | 885 | -0.45% | 20,800 | 218億9490万 | -6.25% | 37.02 | 3.5 |
| 06/16 | 897 | 901 | 880 | 889 | +3.25% | 26,200 | 219億9386万 | -6.22% | 37.19 | 3.51 |
| 06/15 | 914 | 914 | 861 | 861 | -4.65% | 31,900 | 213億114万 | -9.37% | 36.01 | 3.4 |
| 06/12 | 879 | 903 | 861 | 903 | +0.22% | 47,300 | 223億4022万 | -5.45% | 37.77 | 3.57 |
| 06/11 | 937 | 937 | 901 | 901 | -3.53% | 46,800 | 222億9074万 | -5.65% | 37.69 | 3.56 |
| 06/10 | 932 | 944 | 926 | 934 | -1.37% | 28,800 | 231億716万 | -2.2% | 39.07 | 3.69 |
| 06/09 | 920 | 947 | 920 | 947 | +3.27% | 42,400 | 234億2878万 | -0.73% | 39.61 | 3.74 |
| 06/08 | 947 | 947 | 910 | 917 | -1.93% | 85,300 | 226億8658万 | -3.68% | 38.36 | 3.63 |
| 06/05 | 947 | 949 | 931 | 935 | -1.27% | 57,700 | 231億3190万 | -1.58% | 39.11 | 3.7 |
| 06/04 | 955 | 958 | 945 | 947 | -0.73% | 52,700 | 234億2878万 | 0% | 39.61 | 3.74 |
| 06/03 | 959 | 960 | 942 | 954 | +0.32% | 38,300 | 236億196万 | +1.17% | 39.91 | 3.77 |
| 06/02 | 934 | 955 | 926 | 951 | +2.15% | 51,200 | 235億2774万 | +1.39% | 39.78 | 3.76 |
| 06/01 | 950 | 950 | 921 | 931 | -2% | 48,300 | 230億3294万 | -0.43% | 38.94 | 3.68 |
| 05/29 | 954 | 965 | 948 | 950 | -1.35% | 37,400 | 235億300万 | +1.82% | 39.74 | 3.76 |
| 05/28 | 979 | 979 | 947 | 963 | -0.52% | 72,600 | 238億2462万 | +3.55% | 40.28 | 3.81 |
| 05/27 | 979 | 979 | 939 | 968 | -1.43% | 85,800 | 239億4832万 | +4.42% | 40.49 | 3.83 |
| 05/26 | 1,005 | 1,017 | 966 | 982 | -5.94% | 156,200 | 242億9468万 | +6.39% | 41.08 | 3.88 |
| 05/25 | 988 | 1,044 | 973 | 1,044 | +5.99% | 120,900 | 258億2856万 | +13.73% | 43.67 | 4.13 |
| 05/22 | 983 | 991 | 971 | 985 | +0.72% | 40,900 | 243億6890万 | +8.12% | 41.2 | 3.89 |
| 05/21 | 977 | 980 | 955 | 978 | +1.45% | 47,300 | 241億9572万 | +7.95% | 40.91 | 3.87 |
| 05/20 | 962 | 964 | 946 | 964 | -0.62% | 40,700 | 238億4936万 | +6.99% | 40.32 | 3.81 |
| 05/19 | 970 | 978 | 949 | 970 | +1.25% | 21,400 | 239億9780万 | +8.02% | 40.57 | 3.84 |
| 05/18 | 937 | 959 | 934 | 958 | +1.38% | 16,600 | 237億92万 | +7.04% | 40.07 | 3.79 |
| 05/15 | 954 | 959 | 916 | 945 | +0.64% | 25,400 | 233億7930万 | +6.3% | 39.53 | 3.74 |
| 05/14 | 972 | 972 | 939 | 939 | -3.4% | 29,300 | 232億3086万 | +6.22% | 39.28 | 3.71 |
| 05/13 | 956 | 972 | 950 | 972 | +1.14% | 15,600 | 240億4728万 | +10.71% | 40.66 | 3.84 |
| 05/12 | 973 | 979 | 956 | 961 | -1.23% | 53,200 | 237億7514万 | +10.33% | 40.2 | 3.8 |
| 05/11 | 900 | 975 | 900 | 973 | +8.11% | 88,700 | 240億7202万 | +12.49% | 40.7 | 3.85 |
| 05/08 | 923 | 923 | 888 | 900 | -1.21% | 32,100 | 222億6600万 | +4.77% | 37.65 | 3.56 |
| 05/07 | 926 | 932 | 901 | 911 | 0% | 45,100 | 225億3814万 | +6.43% | 38.11 | 3.6 |
| 05/01 | 912 | 928 | 897 | 911 | +3.29% | 53,700 | 225億3814万 | +6.92% | 38.11 | 3.6 |
| 04/30 | 888 | 904 | 882 | 882 | +0.11% | 41,300 | 218億2068万 | +4.01% | 36.89 | 3.49 |
| 04/28 | 874 | 881 | 854 | 881 | +2.56% | 35,500 | 217億9594万 | +4.26% | 36.85 | 3.48 |
| 04/27 | 851 | 864 | 847 | 859 | +2.14% | 37,600 | 212億5166万 | +2.38% | 35.93 | 3.4 |
| 04/24 | 865 | 865 | 830 | 841 | +0.12% | 28,000 | 208億634万 | +0.96% | 35.18 | 3.33 |
| 04/23 | 857 | 861 | 834 | 840 | -1.98% | 38,000 | 207億8160万 | +1.45% | 35.14 | 3.32 |
| 04/22 | 864 | 880 | 855 | 857 | -2.5% | 21,500 | 212億218万 | +4% | 35.85 | 3.39 |
| 04/21 | 890 | 894 | 866 | 879 | -2.12% | 19,600 | 217億4646万 | +7.46% | 36.77 | 3.48 |
| 04/20 | 886 | 900 | 875 | 898 | +2.63% | 24,800 | 222億1652万 | +11% | 37.56 | 3.55 |
| 04/17 | 886 | 896 | 866 | 875 | -0.57% | 21,200 | 216億4750万 | +9.38% | 36.6 | 3.46 |
| 04/16 | 858 | 883 | 854 | 880 | +2.92% | 30,400 | 217億7120万 | +10.97% | 36.81 | 3.48 |
| 04/15 | 863 | 869 | 851 | 855 | -0.35% | 32,800 | 211億5270万 | +8.5% | 35.76 | 3.38 |
| 04/14 | 874 | 875 | 849 | 858 | -0.12% | 34,600 | 212億2692万 | +9.3% | 35.89 | 3.39 |
| 04/13 | 870 | 873 | 843 | 859 | +0.47% | 22,000 | 212億5166万 | +9.85% | 35.93 | 3.4 |
| 04/10 | 893 | 893 | 838 | 855 | -2.84% | 43,600 | 211億5270万 | +9.34% | 35.76 | 3.38 |
| 04/09 | 908 | 919 | 865 | 880 | -2.11% | 75,100 | 217億7120万 | +12.39% | 36.81 | 3.48 |
| 04/08 | 830 | 971 | 805 | 899 | +9.5% | 182,600 | 222億4126万 | +14.67% | 37.6 | 3.55 |
| 04/07 | 830 | 837 | 795 | 821 | +0.74% | 26,200 | 203億1154万 | +4.85% | 34.34 | 3.25 |
| 04/06 | 768 | 822 | 765 | 815 | +4.49% | 25,800 | 201億6310万 | +3.69% | 34.09 | 3.22 |
| 04/03 | 811 | 824 | 772 | 780 | -3.94% | 37,000 | 192億9720万 | -1.02% | 32.63 | 3.08 |
| 04/02 | 810 | 822 | 798 | 812 | +0.25% | 32,000 | 200億8888万 | +2.4% | 33.97 | 3.21 |
| 04/01 | 802 | 848 | 802 | 810 | -0.86% | 30,800 | 200億3940万 | +1.5% | 33.88 | 3.2 |
| 03/31 | 814 | 854 | 804 | 817 | -0.37% | 29,600 | 202億1258万 | +1.74% | 38.21 | 3.46 |
| 03/30 | 820 | 820 | 795 | 820 | -0.24% | 48,400 | 202億8680万 | +1.23% | 38.35 | 3.47 |
| 03/27 | 828 | 839 | 800 | 822 | +3.4% | 53,000 | 203億3628万 | +0.61% | 38.44 | 3.48 |
| 03/26 | 813 | 816 | 771 | 795 | -1.85% | 50,900 | 196億6830万 | -3.52% | 37.18 | 3.36 |
| 03/25 | 801 | 819 | 782 | 810 | +9.31% | 52,200 | 200億3940万 | -2.64% | 37.88 | 3.43 |
| 03/24 | 736 | 751 | 714 | 741 | +4.96% | 37,800 | 183億3234万 | -11.79% | 34.65 | 3.13 |
| 03/23 | 690 | 711 | 662 | 706 | +0.14% | 49,300 | 174億6644万 | -17.23% | 33.02 | 2.99 |
| 03/19 | 758 | 758 | 700 | 705 | -4.99% | 43,900 | 174億4170万 | -18.78% | 32.97 | 2.98 |
| 03/18 | 773 | 774 | 737 | 742 | +4.07% | 62,200 | 183億5708万 | -16.06% | 34.7 | 3.14 |
| 03/17 | 660 | 725 | 650 | 713 | +7.06% | 102,000 | 176億3962万 | -20.69% | 33.34 | 3.02 |
| 03/16 | 672 | 709 | 666 | 666 | -0.75% | 63,000 | 164億7684万 | -27.13% | 31.14 | 2.82 |
| 03/13 | 649 | 698 | 618 | 671 | -4.42% | 100,800 | 166億54万 | -27.85% | 31.38 | 2.84 |
| 03/12 | 712 | 733 | 687 | 702 | -5.01% | 108,800 | 173億6748万 | -25.87% | 32.83 | 2.97 |
| 03/11 | 798 | 808 | 739 | 739 | -7.28% | 63,100 | 182億8286万 | -23.1% | 34.56 | 3.13 |
| 03/10 | 742 | 804 | 705 | 797 | +2.05% | 125,200 | 197億1778万 | -18.09% | 37.27 | 3.37 |
| 03/09 | 828 | 834 | 771 | 781 | -8.01% | 69,300 | 193億2194万 | -20.71% | 36.52 | 3.3 |
| 03/06 | 882 | 882 | 848 | 849 | -4.5% | 35,500 | 210億426万 | -14.76% | 39.7 | 3.59 |
| 03/05 | 916 | 916 | 886 | 889 | +0.34% | 29,900 | 219億9386万 | -11.45% | 41.57 | 3.76 |
| 03/04 | 860 | 891 | 850 | 886 | +0.57% | 44,900 | 219億1964万 | -12.36% | 41.43 | 3.75 |
