PER
2020/03/11～2020/08/06
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 |
| 08/06 | 1,772 | 1,816 | 1,760 | 1,786 | -0.28% | 109,600 | 313億6501万 | +12.97% | 5.27 | 1.09 |
| 08/05 | 1,777 | 1,844 | 1,763 | 1,791 | +0.67% | 161,600 | 314億5282万 | +13.5% | 5.28 | 1.09 |
| 08/04 | 1,738 | 1,800 | 1,712 | 1,779 | +15.67% | 310,900 | 312億4208万 | +13.02% | 5.25 | 1.09 |
| 08/03 | 1,506 | 1,621 | 1,488 | 1,538 | +8.62% | 144,500 | 270億974万 | -2.16% | 4.54 | 0.94 |
| 07/31 | 1,452 | 1,460 | 1,412 | 1,416 | -3.48% | 57,500 | 248億6722万 | -10.21% | 4.18 | 0.86 |
| 07/30 | 1,484 | 1,507 | 1,457 | 1,467 | -0.95% | 64,600 | 257億6286万 | -7.62% | 4.33 | 0.9 |
| 07/29 | 1,503 | 1,528 | 1,481 | 1,481 | -2.63% | 50,700 | 260億872万 | -7.38% | 4.37 | 0.9 |
| 07/28 | 1,555 | 1,565 | 1,513 | 1,521 | -2.56% | 45,700 | 267億1119万 | -5.47% | 4.49 | 0.93 |
| 07/27 | 1,560 | 1,563 | 1,538 | 1,561 | -0.45% | 46,600 | 274億1365万 | -3.52% | 4.61 | 0.95 |
| 07/22 | 1,551 | 1,587 | 1,551 | 1,568 | +0.58% | 36,800 | 275億3658万 | -3.57% | 4.63 | 0.96 |
| 07/21 | 1,576 | 1,595 | 1,553 | 1,559 | +0.26% | 39,300 | 273億7853万 | -4.59% | 4.6 | 0.95 |
| 07/20 | 1,592 | 1,595 | 1,530 | 1,555 | -0.64% | 39,100 | 273億828万 | -5.36% | 4.59 | 0.95 |
| 07/17 | 1,558 | 1,580 | 1,553 | 1,565 | +0.45% | 34,000 | 274億8390万 | -5.04% | 4.62 | 0.96 |
| 07/16 | 1,575 | 1,578 | 1,542 | 1,558 | -0.64% | 29,000 | 273億6097万 | -5.86% | 4.6 | 0.95 |
| 07/15 | 1,577 | 1,600 | 1,544 | 1,568 | +0.45% | 38,900 | 275億3658万 | -5.71% | 4.63 | 0.96 |
| 07/14 | 1,569 | 1,577 | 1,548 | 1,561 | -0.76% | 38,000 | 274億1365万 | -6.81% | 4.61 | 0.95 |
| 07/13 | 1,506 | 1,583 | 1,506 | 1,573 | +4.73% | 77,800 | 276億2439万 | -6.76% | 4.64 | 0.96 |
| 07/10 | 1,557 | 1,557 | 1,502 | 1,502 | -3.53% | 73,800 | 263億7752万 | -11.65% | 4.43 | 0.92 |
| 07/09 | 1,587 | 1,587 | 1,555 | 1,557 | -0.51% | 37,900 | 273億4341万 | -9.16% | 4.59 | 0.95 |
| 07/08 | 1,594 | 1,596 | 1,541 | 1,565 | -2.8% | 75,500 | 274億8390万 | -9.22% | 4.62 | 0.96 |
| 07/07 | 1,601 | 1,623 | 1,580 | 1,610 | -0.68% | 69,300 | 282億7417万 | -7.15% | 4.75 | 0.98 |
| 07/06 | 1,569 | 1,621 | 1,562 | 1,621 | +2.72% | 53,200 | 284億6735万 | -6.95% | 4.78 | 0.99 |
| 07/03 | 1,600 | 1,622 | 1,562 | 1,578 | -0.38% | 64,000 | 277億1220万 | -9.88% | 4.66 | 0.96 |
| 07/02 | 1,658 | 1,663 | 1,581 | 1,584 | -4.98% | 84,500 | 278億1757万 | -10% | 4.67 | 0.97 |
| 07/01 | 1,715 | 1,725 | 1,654 | 1,667 | -2.34% | 44,400 | 292億7518万 | -5.77% | 4.92 | 1.02 |
| 06/30 | 1,715 | 1,745 | 1,681 | 1,707 | +0.89% | 37,300 | 299億7765万 | -3.78% | 5.04 | 1.04 |
| 06/29 | 1,700 | 1,707 | 1,669 | 1,692 | -1.57% | 47,100 | 297億1422万 | -4.84% | 4.99 | 1.03 |
| 06/26 | 1,681 | 1,722 | 1,681 | 1,719 | +2.93% | 58,000 | 301億8839万 | -3.43% | 5.07 | 1.05 |
| 06/25 | 1,675 | 1,680 | 1,649 | 1,670 | -1.76% | 64,200 | 293億2787万 | -6.18% | 4.93 | 1.02 |
| 06/24 | 1,724 | 1,724 | 1,697 | 1,700 | -1.56% | 48,900 | 298億5472万 | -4.6% | 5.02 | 1.04 |
| 06/23 | 1,739 | 1,757 | 1,707 | 1,727 | -0.23% | 53,200 | 303億2888万 | -3.25% | 5.1 | 1.05 |
| 06/22 | 1,748 | 1,751 | 1,721 | 1,731 | -1.25% | 42,500 | 303億9912万 | -3.13% | 5.11 | 1.06 |
| 06/19 | 1,759 | 1,776 | 1,746 | 1,753 | -0.34% | 73,100 | 307億8548万 | -2.01% | 5.17 | 1.07 |
| 06/18 | 1,756 | 1,775 | 1,722 | 1,759 | -0.23% | 39,900 | 308億9085万 | -1.57% | 5.19 | 1.07 |
| 06/17 | 1,783 | 1,783 | 1,741 | 1,763 | -1.34% | 42,600 | 309億6110万 | -1.29% | 5.2 | 1.08 |
| 06/16 | 1,706 | 1,799 | 1,706 | 1,787 | +6.81% | 69,300 | 313億8257万 | -0.11% | 5.27 | 1.09 |
| 06/15 | 1,775 | 1,775 | 1,672 | 1,673 | -4.73% | 88,900 | 293億8055万 | -6.48% | 4.94 | 1.02 |
| 06/12 | 1,695 | 1,769 | 1,680 | 1,756 | +0.06% | 91,200 | 308億3816万 | -1.57% | 5.18 | 1.07 |
| 06/11 | 1,837 | 1,859 | 1,755 | 1,755 | -5.65% | 99,200 | 308億2060万 | -0.9% | 5.18 | 1.07 |
| 06/10 | 1,847 | 1,880 | 1,840 | 1,860 | -0.53% | 39,500 | 326億6457万 | +5.86% | 5.49 | 1.14 |
| 06/09 | 1,910 | 1,911 | 1,844 | 1,870 | -1.32% | 55,000 | 328億4019万 | +7.59% | 5.52 | 1.14 |
| 06/08 | 1,850 | 1,935 | 1,849 | 1,895 | +2.88% | 102,300 | 332億7923万 | +10.11% | 5.59 | 1.16 |
| 06/05 | 1,804 | 1,857 | 1,798 | 1,842 | +1.71% | 67,900 | 323億4846万 | +8.35% | 5.44 | 1.12 |
| 06/04 | 1,824 | 1,830 | 1,785 | 1,811 | +0.11% | 63,400 | 318億405万 | +7.86% | 5.34 | 1.11 |
| 06/03 | 1,836 | 1,866 | 1,790 | 1,809 | -0.77% | 58,800 | 317億6893万 | +9.24% | 5.34 | 1.1 |
| 06/02 | 1,817 | 1,836 | 1,794 | 1,823 | -0.49% | 49,600 | 320億1479万 | +11.5% | 5.38 | 1.11 |
| 06/01 | 1,797 | 1,849 | 1,790 | 1,832 | +1.5% | 64,000 | 321億7285万 | +13.79% | 5.41 | 1.12 |
| 05/29 | 1,810 | 1,827 | 1,784 | 1,805 | -0.82% | 67,400 | 316億9868万 | +13.74% | 5.33 | 1.1 |
| 05/28 | 1,801 | 1,826 | 1,774 | 1,820 | +1.05% | 103,500 | 319億6211万 | +16.22% | 5.37 | 1.11 |
| 05/27 | 1,783 | 1,810 | 1,736 | 1,801 | +0.39% | 75,300 | 316億2844万 | +16.8% | 5.31 | 1.1 |
| 05/26 | 1,762 | 1,798 | 1,747 | 1,794 | +2.22% | 81,900 | 315億551万 | +18.1% | 5.29 | 1.09 |
| 05/25 | 1,742 | 1,755 | 1,694 | 1,755 | +3.11% | 52,900 | 308億2060万 | +17.31% | 5.18 | 1.07 |
| 05/22 | 1,756 | 1,756 | 1,687 | 1,702 | -2.13% | 71,400 | 298億8984万 | +15.31% | 5.02 | 1.04 |
| 05/21 | 1,765 | 1,768 | 1,724 | 1,739 | -1.58% | 89,500 | 300億1792万 | +19.35% | 5.04 | 1.04 |
| 05/20 | 1,785 | 1,807 | 1,742 | 1,767 | -0.11% | 63,600 | 305億124万 | +22.79% | 5.12 | 1.06 |
| 05/19 | 1,816 | 1,821 | 1,737 | 1,769 | -0.51% | 76,000 | 305億3577万 | +24.67% | 5.13 | 1.06 |
| 05/18 | 1,715 | 1,782 | 1,714 | 1,778 | +4.34% | 90,900 | 306億9112万 | +27.27% | 5.15 | 1.07 |
| 05/15 | 1,761 | 1,795 | 1,680 | 1,704 | -2.63% | 151,000 | 294億1376万 | +23.93% | 4.94 | 1.02 |
| 05/14 | 1,814 | 1,844 | 1,743 | 1,750 | -4.32% | 140,200 | 302億780万 | +29.34% | 5.07 | 1.05 |
| 05/13 | 1,782 | 1,837 | 1,734 | 1,829 | +2.18% | 177,500 | 315億7146万 | +37.93% | 5.3 | 1.1 |
| 05/12 | 1,786 | 1,840 | 1,705 | 1,790 | +15.78% | 550,900 | 308億9826万 | +38.01% | 5.19 | 1.07 |
| 05/11 | 1,477 | 1,552 | 1,470 | 1,546 | +8.19% | 99,700 | 266億8643万 | +21.64% | 4.48 | 0.93 |
| 05/08 | 1,405 | 1,430 | 1,380 | 1,429 | +2.29% | 59,800 | 246億6682万 | +13.5% | 4.14 | 0.86 |
| 05/07 | 1,397 | 1,423 | 1,375 | 1,397 | 0% | 56,200 | 241億1445万 | +11.67% | 4.05 | 0.84 |
| 05/01 | 1,446 | 1,446 | 1,384 | 1,397 | -3.39% | 57,900 | 241億1445万 | +12.21% | 4.05 | 0.84 |
| 04/30 | 1,434 | 1,456 | 1,417 | 1,446 | +5.24% | 86,400 | 249億6027万 | +16.8% | 4.19 | 0.87 |
| 04/28 | 1,330 | 1,379 | 1,325 | 1,374 | +5.86% | 105,000 | 237億1743万 | +11.71% | 3.98 | 0.82 |
| 04/27 | 1,280 | 1,305 | 1,269 | 1,298 | +3.51% | 75,800 | 224億555万 | +6.22% | 3.76 | 0.78 |
| 04/24 | 1,251 | 1,263 | 1,230 | 1,254 | -0.95% | 56,000 | 216億4604万 | +3.47% | 3.64 | 0.75 |
| 04/23 | 1,238 | 1,282 | 1,230 | 1,266 | +4.54% | 84,100 | 218億5318万 | +5.41% | 3.67 | 0.76 |
| 04/22 | 1,225 | 1,229 | 1,185 | 1,211 | -2.5% | 67,000 | 209億379万 | +1.68% | 3.51 | 0.73 |
| 04/21 | 1,290 | 1,290 | 1,213 | 1,242 | -3.65% | 55,400 | 210億6630万 | +4.72% | 3.54 | 0.73 |
| 04/20 | 1,247 | 1,298 | 1,228 | 1,289 | +4.37% | 70,800 | 218億6350万 | +9.52% | 3.67 | 0.76 |
| 04/17 | 1,246 | 1,258 | 1,216 | 1,235 | +1.4% | 66,000 | 209億4757万 | +5.65% | 3.52 | 0.73 |
| 04/16 | 1,212 | 1,230 | 1,180 | 1,218 | -0.33% | 69,400 | 206億5922万 | +4.28% | 3.47 | 0.72 |
| 04/15 | 1,232 | 1,233 | 1,189 | 1,222 | -1.21% | 98,000 | 207億2707万 | +4.36% | 3.48 | 0.72 |
| 04/14 | 1,220 | 1,257 | 1,219 | 1,237 | -0.64% | 133,600 | 209億8149万 | +5.01% | 3.52 | 0.73 |
| 04/13 | 1,270 | 1,294 | 1,240 | 1,245 | -2.35% | 74,200 | 211億1719万 | +5.15% | 3.55 | 0.73 |
| 04/10 | 1,287 | 1,312 | 1,239 | 1,275 | -0.39% | 85,700 | 216億2604万 | +6.52% | 3.63 | 0.75 |
| 04/09 | 1,233 | 1,280 | 1,227 | 1,280 | +5.26% | 76,800 | 217億1084万 | +5.52% | 3.65 | 0.75 |
| 04/08 | 1,189 | 1,233 | 1,142 | 1,216 | -0.25% | 82,900 | 206億2530万 | -0.98% | 3.46 | 0.72 |
| 04/07 | 1,209 | 1,254 | 1,160 | 1,219 | +5.09% | 145,800 | 206億7619万 | -2.17% | 3.47 | 0.72 |
| 04/06 | 1,080 | 1,182 | 1,060 | 1,160 | +7.01% | 97,600 | 196億7545万 | -8.52% | 3.3 | 0.68 |
| 04/03 | 1,115 | 1,137 | 1,066 | 1,084 | -1.72% | 65,800 | 183億8637万 | -15.84% | 3.09 | 0.64 |
| 04/02 | 1,111 | 1,144 | 1,084 | 1,103 | -3.33% | 56,200 | 187億864万 | -16.19% | 3.14 | 0.65 |
| 04/01 | 1,229 | 1,229 | 1,132 | 1,141 | -7.16% | 90,100 | 193億5318万 | -15.23% | 3.25 | 0.67 |
| 03/31 | 1,240 | 1,270 | 1,217 | 1,229 | -0.89% | 80,500 | 208億4580万 | -10.49% | 3.5 | 0.72 |
| 03/30 | 1,202 | 1,248 | 1,166 | 1,240 | -0.4% | 137,500 | 210億3238万 | -11.55% | 3.53 | 0.73 |
| 03/27 | 1,229 | 1,251 | 1,186 | 1,245 | +2.3% | 94,900 | 211億1719万 | -12.94% | 3.55 | 0.73 |
| 03/26 | 1,212 | 1,229 | 1,182 | 1,217 | -3.49% | 103,000 | 206億4226万 | -16.64% | 3.47 | 0.72 |
| 03/25 | 1,261 | 1,301 | 1,201 | 1,261 | +8.61% | 116,600 | 213億8857万 | -15.31% | 3.59 | 0.74 |
| 03/24 | 1,094 | 1,167 | 1,083 | 1,161 | +10.89% | 137,200 | 196億9241万 | -23.37% | 3.31 | 0.68 |
| 03/23 | 962 | 1,058 | 951 | 1,047 | +7.27% | 182,300 | 177億5879万 | -32.41% | 2.98 | 0.62 |
| 03/19 | 1,063 | 1,065 | 971 | 976 | -4.97% | 143,500 | 165億5452万 | -38.38% | 2.78 | 0.57 |
| 03/18 | 1,088 | 1,120 | 1,023 | 1,027 | -4.73% | 95,400 | 174億1956万 | -36.96% | 2.92 | 0.6 |
| 03/17 | 1,001 | 1,090 | 976 | 1,078 | +4.56% | 209,900 | 182億8460万 | -34.9% | 3.07 | 0.64 |
| 03/16 | 1,077 | 1,116 | 1,025 | 1,031 | -3.91% | 255,300 | 174億8740万 | -38.67% | 2.94 | 0.61 |
| 03/13 | 1,034 | 1,177 | 1,034 | 1,073 | -11.61% | 189,700 | 181億9979万 | -37.25% | 3.06 | 0.63 |
| 03/12 | 1,246 | 1,269 | 1,196 | 1,214 | -5.89% | 180,500 | 205億9138万 | -30.07% | 3.46 | 0.72 |
| 03/11 | 1,375 | 1,393 | 1,287 | 1,290 | -7.13% | 168,800 | 218億8046万 | -26.41% | 3.67 | 0.76 |
