PER
2019/12/16～2020/05/19
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 |
| 05/19 | 324 | 328 | 320 | 320 | +1.27% | 6,200 | 50億6448万 | +11.89% | - | 2.54 |
| 05/18 | 317 | 319 | 315 | 316 | -0.32% | 4,500 | 50億117万 | +12.06% | - | 2.5 |
| 05/15 | 330 | 330 | 315 | 317 | -3.94% | 8,500 | 50億1700万 | +13.62% | - | 2.51 |
| 05/14 | 333 | 333 | 329 | 330 | 0% | 3,200 | 52億2274万 | +19.57% | - | 2.61 |
| 05/13 | 333 | 333 | 328 | 330 | -0.9% | 7,400 | 52億2274万 | +21.77% | - | 2.61 |
| 05/12 | 354 | 364 | 333 | 333 | +6.05% | 40,100 | 52億7022万 | +24.25% | - | 2.64 |
| 05/11 | 298 | 316 | 297 | 314 | +6.8% | 18,000 | 49億6952万 | +18.49% | - | 2.49 |
| 05/08 | 290 | 294 | 289 | 294 | +2.08% | 7,700 | 46億5299万 | +12.21% | - | 2.33 |
| 05/07 | 287 | 290 | 287 | 288 | -0.35% | 4,800 | 45億5803万 | +10.34% | - | 2.28 |
| 05/01 | 289 | 290 | 288 | 289 | 0% | 4,800 | 45億7385万 | +11.15% | - | 2.29 |
| 04/30 | 288 | 289 | 286 | 289 | +1.4% | 4,600 | 45億7385万 | +11.58% | - | 2.29 |
| 04/28 | 286 | 286 | 281 | 285 | +2.89% | 10,200 | 45億1055万 | +10.47% | - | 2.26 |
| 04/27 | 277 | 279 | 276 | 277 | +1.09% | 3,900 | 43億8394万 | +8.2% | - | 2.19 |
| 04/24 | 276 | 276 | 271 | 274 | +0.74% | 3,500 | 43億3646万 | +7.45% | - | 2.17 |
| 04/23 | 276 | 276 | 271 | 272 | +0.37% | 4,600 | 43億480万 | +7.09% | - | 2.16 |
| 04/22 | 278 | 278 | 270 | 271 | -3.21% | 5,500 | 42億8898万 | +7.54% | - | 2.15 |
| 04/21 | 285 | 285 | 278 | 280 | +1.08% | 8,500 | 44億3142万 | +12% | - | 2.22 |
| 04/20 | 275 | 278 | 275 | 277 | +2.21% | 8,200 | 43億8394万 | +11.69% | - | 2.19 |
| 04/17 | 268 | 271 | 265 | 271 | +2.26% | 6,500 | 42億8898万 | +10.16% | - | 2.15 |
| 04/16 | 269 | 269 | 263 | 265 | +3.52% | 12,500 | 41億9402万 | +8.16% | - | 2.1 |
| 04/15 | 251 | 259 | 251 | 256 | +2.4% | 9,500 | 40億5158万 | +4.07% | - | 2.03 |
| 04/14 | 249 | 253 | 248 | 250 | +0.4% | 3,300 | 39億5662万 | +1.63% | - | 1.98 |
| 04/13 | 250 | 252 | 245 | 249 | +2.05% | 8,200 | 39億4079万 | +0.4% | - | 1.97 |
| 04/10 | 248 | 249 | 243 | 244 | -1.61% | 5,200 | 38億6166万 | -2.4% | - | 1.93 |
| 04/09 | 239 | 248 | 238 | 248 | +4.2% | 6,700 | 39億2497万 | -1.98% | - | 1.96 |
| 04/08 | 238 | 244 | 234 | 238 | +2.15% | 11,900 | 37億6670万 | -6.67% | - | 1.89 |
| 04/07 | 237 | 238 | 232 | 233 | +0.87% | 8,500 | 36億8757万 | -10.04% | - | 1.85 |
| 04/06 | 218 | 234 | 215 | 231 | +2.21% | 15,200 | 36億5592万 | -11.49% | - | 1.83 |
| 04/03 | 245 | 246 | 226 | 226 | -9.6% | 23,700 | 35億7678万 | -13.74% | - | 1.79 |
| 04/02 | 252 | 254 | 250 | 250 | 0% | 9,400 | 39億5662万 | -6.02% | - | 1.98 |
| 04/01 | 254 | 255 | 250 | 250 | -1.96% | 8,500 | 39億5662万 | -7.41% | - | 1.98 |
| 03/31 | 275 | 275 | 255 | 255 | +0.39% | 9,500 | 40億3575万 | -7.27% | - | 2.02 |
| 03/30 | 255 | 260 | 250 | 254 | -3.42% | 16,900 | 40億1993万 | -8.96% | - | 2.01 |
| 03/27 | 273 | 276 | 263 | 263 | 0% | 11,800 | 41億6236万 | -7.39% | - | 2.08 |
| 03/26 | 279 | 279 | 260 | 263 | -1.87% | 8,200 | 41億6236万 | -9% | - | 2.08 |
| 03/25 | 263 | 271 | 257 | 268 | +8.5% | 16,300 | 42億4150万 | -8.84% | - | 2.12 |
| 03/24 | 241 | 248 | 241 | 247 | +3.35% | 8,500 | 39億914万 | -17.11% | - | 1.96 |
| 03/23 | 244 | 244 | 235 | 239 | +0.42% | 13,500 | 37億8253万 | -21.38% | - | 1.89 |
| 03/19 | 235 | 238 | 231 | 238 | +3.03% | 7,600 | 37億6670万 | -23.47% | - | 1.89 |
| 03/18 | 228 | 238 | 228 | 231 | +2.21% | 14,500 | 36億5592万 | -27.13% | - | 1.83 |
| 03/17 | 208 | 229 | 208 | 226 | +0.89% | 16,300 | 35億7678万 | -30.25% | - | 1.79 |
| 03/16 | 226 | 229 | 214 | 224 | -0.88% | 35,000 | 35億4513万 | -32.33% | - | 1.77 |
| 03/13 | 229 | 230 | 220 | 226 | -12.06% | 32,500 | 35億7678万 | -33.14% | - | 1.79 |
| 03/12 | 268 | 269 | 251 | 257 | -6.2% | 14,700 | 40億6741万 | -25.51% | - | 2.04 |
| 03/11 | 281 | 284 | 274 | 274 | -1.44% | 10,900 | 43億3646万 | -21.94% | - | 2.17 |
| 03/10 | 256 | 278 | 241 | 278 | +0.72% | 36,600 | 43億9976万 | -21.91% | - | 2.2 |
| 03/09 | 297 | 297 | 275 | 276 | -8% | 26,300 | 43億6811万 | -23.55% | - | 2.19 |
| 03/06 | 310 | 318 | 300 | 300 | -5.66% | 24,100 | 47億4795万 | -18.03% | - | 2.38 |
| 03/05 | 320 | 368 | 316 | 318 | +4.61% | 113,300 | 50億3282万 | -14.05% | - | 2.52 |
| 03/04 | 311 | 318 | 302 | 304 | -9.25% | 74,800 | 48億1125万 | -18.5% | - | 2.41 |
| 03/03 | 295 | 367 | 295 | 335 | +16.72% | 233,500 | 53億187万 | -11.14% | - | 2.65 |
| 03/02 | 271 | 294 | 271 | 287 | +5.9% | 27,900 | 45億4220万 | -24.47% | - | 2.27 |
| 02/28 | 283 | 288 | 271 | 271 | -16.1% | 68,600 | 42億8898万 | -29.61% | - | 2.15 |
| 02/27 | 351 | 353 | 323 | 323 | -7.98% | 34,600 | 51億1195万 | -17.18% | - | 2.56 |
| 02/26 | 359 | 360 | 351 | 351 | -3.04% | 14,900 | 55億5510万 | -10.91% | - | 2.78 |
| 02/25 | 361 | 369 | 358 | 362 | -2.69% | 16,100 | 57億2919万 | -8.59% | - | 2.87 |
| 02/21 | 378 | 378 | 370 | 372 | -0.53% | 14,300 | 58億8745万 | -6.53% | - | 2.95 |
| 02/20 | 378 | 379 | 374 | 374 | -1.06% | 22,200 | 59億1911万 | -6.27% | - | 2.96 |
| 02/19 | 380 | 385 | 378 | 378 | -0.53% | 27,200 | 59億8241万 | -5.5% | - | 2.99 |
| 02/18 | 389 | 389 | 380 | 380 | -2.81% | 29,700 | 60億1407万 | -5.47% | - | 3.01 |
| 02/17 | 397 | 397 | 388 | 391 | -1.51% | 28,900 | 61億8816万 | -2.98% | - | 3.1 |
| 02/14 | 400 | 401 | 397 | 397 | -0.75% | 9,500 | 62億8312万 | -1.49% | - | 3.15 |
| 02/13 | 399 | 401 | 399 | 400 | +0.25% | 6,300 | 63億3060万 | -0.99% | - | 3.17 |
| 02/12 | 400 | 400 | 399 | 399 | -0.25% | 4,000 | 63億1477万 | -1.24% | - | 3.16 |
| 02/10 | 399 | 400 | 399 | 400 | 0% | 6,600 | 63億3060万 | -0.99% | - | 3.17 |
| 02/07 | 401 | 402 | 399 | 400 | -0.25% | 5,600 | 63億3060万 | -1.23% | - | 3.17 |
| 02/06 | 402 | 402 | 400 | 401 | 0% | 6,500 | 63億4642万 | -0.99% | - | 3.18 |
| 02/05 | 400 | 403 | 400 | 401 | 0% | 2,400 | 63億4642万 | -1.23% | - | 3.18 |
| 02/04 | 401 | 402 | 399 | 401 | 0% | 2,200 | 63億4642万 | -1.47% | - | 3.18 |
| 02/03 | 400 | 401 | 399 | 401 | +0.25% | 6,400 | 63億4642万 | -1.47% | - | 3.18 |
| 01/31 | 400 | 402 | 400 | 400 | 0% | 3,300 | 63億3060万 | -1.96% | - | 3.17 |
| 01/30 | 401 | 402 | 400 | 400 | -0.5% | 8,500 | 63億3060万 | -2.44% | - | 3.17 |
| 01/29 | 401 | 405 | 401 | 402 | +0.5% | 4,000 | 63億6225万 | -2.19% | - | 3.18 |
| 01/28 | 401 | 402 | 400 | 400 | -0.25% | 4,300 | 63億3060万 | -2.91% | - | 3.17 |
| 01/27 | 405 | 406 | 401 | 401 | -0.99% | 12,700 | 63億4642万 | -2.91% | - | 3.18 |
| 01/24 | 407 | 409 | 405 | 405 | -0.49% | 3,200 | 64億973万 | -2.17% | - | 3.21 |
| 01/23 | 407 | 408 | 406 | 407 | -0.25% | 7,500 | 64億4138万 | -1.69% | - | 3.22 |
| 01/22 | 409 | 409 | 407 | 408 | -0.24% | 4,100 | 64億5721万 | -1.69% | - | 3.23 |
| 01/21 | 409 | 409 | 407 | 409 | +0.49% | 7,100 | 64億7303万 | -1.68% | - | 3.24 |
| 01/20 | 406 | 407 | 406 | 407 | +0.25% | 3,700 | 64億4138万 | -2.4% | - | 3.22 |
| 01/17 | 408 | 409 | 406 | 406 | -0.49% | 4,500 | 64億2555万 | -2.87% | - | 3.22 |
| 01/16 | 409 | 410 | 408 | 408 | 0% | 5,500 | 64億5721万 | -2.63% | - | 3.23 |
| 01/15 | 409 | 410 | 408 | 408 | 0% | 5,300 | 64億5721万 | -2.63% | - | 3.23 |
| 01/14 | 408 | 410 | 407 | 408 | 0% | 6,400 | 64億5721万 | -2.86% | - | 3.23 |
| 01/10 | 407 | 409 | 407 | 408 | +0.25% | 3,500 | 64億5721万 | -3.09% | - | 3.23 |
| 01/09 | 408 | 410 | 407 | 407 | 0% | 5,400 | 64億4138万 | -3.55% | - | 3.22 |
| 01/08 | 410 | 410 | 406 | 407 | -0.49% | 5,200 | 64億4138万 | -3.78% | - | 3.22 |
| 01/07 | 406 | 409 | 406 | 409 | +0.74% | 6,000 | 64億7303万 | -3.31% | - | 3.24 |
| 01/06 | 406 | 409 | 405 | 406 | -0.25% | 9,000 | 64億2555万 | -4.25% | - | 3.22 |
| 2019 |
| 12/30 | 411 | 411 | 407 | 407 | -1.21% | 10,300 | 64億4138万 | -4.24% | - | 3.22 |
| 12/27 | 412 | 418 | 411 | 412 | -1.2% | 18,300 | 65億2051万 | -3.29% | - | 3.26 |
| 12/26 | 421 | 422 | 415 | 417 | -0.71% | 33,900 | 65億9965万 | -2.34% | - | 3.3 |
| 12/25 | 424 | 425 | 420 | 420 | -0.94% | 23,600 | 66億4713万 | -1.64% | - | 3.33 |
| 12/24 | 425 | 426 | 424 | 424 | -0.47% | 15,300 | 67億1043万 | -0.93% | - | 3.36 |
| 12/23 | 427 | 427 | 425 | 426 | 0% | 20,200 | 67億4208万 | -0.47% | - | 3.38 |
| 12/20 | 426 | 427 | 425 | 426 | -0.23% | 9,900 | 67億4208万 | -0.47% | - | 3.38 |
| 12/19 | 426 | 427 | 426 | 427 | +0.47% | 13,500 | 67億5791万 | -0.23% | - | 3.38 |
| 12/18 | 425 | 426 | 425 | 425 | 0% | 9,200 | 67億2626万 | -0.7% | - | 3.37 |
| 12/17 | 426 | 427 | 425 | 425 | -0.23% | 6,400 | 67億2626万 | -0.7% | - | 3.37 |
| 12/16 | 426 | 428 | 426 | 426 | -0.23% | 10,800 | 67億4208万 | -0.7% | - | 3.38 |
