PER
2020/01/10～2020/06/09
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 |
| 06/09 | 124 | 129 | 121 | 123 | -2.38% | 676,600 | 21億4598万 | +30.85% | - | 3.61 |
| 06/08 | 122 | 127 | 119 | 126 | +7.69% | 1,119,800 | 21億9832万 | +36.96% | - | 3.7 |
| 06/05 | 114 | 120 | 111 | 117 | +0.86% | 1,133,600 | 20億4129万 | +28.57% | - | 3.43 |
| 06/04 | 116 | 119 | 110 | 116 | +12.62% | 2,397,300 | 20億2385万 | +30.34% | - | 3.4 |
| 06/03 | 106 | 108 | 101 | 103 | -1.9% | 612,700 | 17億9704万 | +17.05% | - | 3.02 |
| 06/02 | 100 | 105 | 99 | 105 | +7.14% | 576,900 | 18億3193万 | +20.69% | - | 3.08 |
| 06/01 | 95 | 100 | 95 | 98 | +4.26% | 275,100 | 17億980万 | +15.29% | - | 2.88 |
| 05/29 | 96 | 98 | 94 | 94 | -1.05% | 195,800 | 16億4001万 | +10.59% | - | 2.76 |
| 05/28 | 98 | 103 | 92 | 95 | -1.04% | 972,600 | 16億5746万 | +13.1% | - | 2.79 |
| 05/27 | 94 | 98 | 91 | 96 | +6.67% | 578,600 | 16億7491万 | +14.29% | - | 2.82 |
| 05/26 | 93 | 95 | 89 | 90 | 0% | 551,300 | 15億7023万 | +8.43% | - | 2.64 |
| 05/25 | 87 | 91 | 86 | 90 | +5.88% | 439,100 | 15億7023万 | +8.43% | - | 2.64 |
| 05/22 | 86 | 87 | 85 | 85 | -2.3% | 185,700 | 14億8299万 | +2.41% | - | 2.49 |
| 05/21 | 86 | 87 | 85 | 87 | +1.16% | 101,000 | 15億1788万 | +6.1% | - | 2.55 |
| 05/20 | 84 | 87 | 84 | 86 | +2.38% | 190,600 | 15億44万 | +4.88% | - | 2.52 |
| 05/19 | 86 | 87 | 84 | 84 | -2.33% | 246,100 | 14億6554万 | +2.44% | - | 2.46 |
| 05/18 | 85 | 90 | 84 | 86 | 0% | 203,200 | 15億44万 | +6.17% | - | 2.52 |
| 05/15 | 90 | 90 | 81 | 86 | -1.15% | 507,000 | 15億44万 | +6.17% | - | 2.52 |
| 05/14 | 87 | 96 | 85 | 87 | 0% | 1,291,400 | 15億1788万 | +7.41% | - | 2.55 |
| 05/13 | 85 | 88 | 83 | 87 | +2.35% | 399,100 | 15億1788万 | +8.75% | - | 2.55 |
| 05/12 | 82 | 86 | 82 | 85 | +4.94% | 318,200 | 14億8299万 | +6.25% | - | 2.49 |
| 05/11 | 82 | 84 | 81 | 81 | 0% | 320,900 | 14億1320万 | +2.53% | - | 2.38 |
| 05/08 | 81 | 83 | 80 | 81 | -1.22% | 221,200 | 14億1320万 | +2.53% | - | 2.38 |
| 05/07 | 80 | 82 | 80 | 82 | +2.5% | 151,100 | 14億3065万 | +3.8% | - | 2.41 |
| 05/01 | 83 | 83 | 80 | 80 | -4.76% | 361,300 | 13億9576万 | 0% | - | 2.35 |
| 04/30 | 85 | 86 | 82 | 84 | +2.44% | 413,100 | 14億6554万 | +6.33% | - | 2.46 |
| 04/28 | 82 | 84 | 80 | 82 | -1.2% | 682,000 | 14億3065万 | +3.8% | - | 2.41 |
| 04/27 | 78 | 99 | 76 | 83 | +7.79% | 4,940,900 | 14億4810万 | +6.41% | - | 2.44 |
| 04/24 | 77 | 77 | 75 | 77 | +2.67% | 83,700 | 13億4341万 | 0% | - | 2.26 |
| 04/23 | 76 | 79 | 75 | 75 | -1.32% | 220,400 | 13億852万 | -2.6% | - | 2.2 |
| 04/22 | 78 | 79 | 75 | 76 | -3.8% | 264,300 | 13億2597万 | 0% | - | 2.23 |
| 04/21 | 82 | 83 | 78 | 79 | -5.95% | 379,100 | 13億7831万 | +3.95% | - | 2.32 |
| 04/20 | 83 | 84 | 80 | 84 | +1.2% | 384,200 | 14億6554万 | +10.53% | - | 2.46 |
| 04/17 | 83 | 86 | 79 | 83 | +2.47% | 502,500 | 14億4810万 | +9.21% | - | 2.44 |
| 04/16 | 82 | 84 | 81 | 81 | -3.57% | 277,800 | 14億1320万 | +6.58% | - | 2.38 |
| 04/15 | 81 | 85 | 79 | 84 | +5% | 371,500 | 14億6554万 | +10.53% | - | 2.46 |
| 04/14 | 77 | 81 | 77 | 80 | +2.56% | 228,600 | 13億9576万 | +5.26% | - | 2.35 |
| 04/13 | 80 | 81 | 76 | 78 | -1.27% | 315,600 | 13億6086万 | +1.3% | - | 2.29 |
| 04/10 | 78 | 79 | 76 | 79 | +1.28% | 165,500 | 13億7831万 | +1.28% | - | 2.32 |
| 04/09 | 79 | 81 | 78 | 78 | -1.27% | 252,800 | 13億6086万 | -2.5% | - | 2.29 |
| 04/08 | 76 | 81 | 73 | 79 | +3.95% | 417,400 | 13億7831万 | -2.47% | - | 2.32 |
| 04/07 | 76 | 77 | 74 | 76 | 0% | 430,000 | 13億2597万 | -8.43% | - | 2.23 |
| 04/06 | 74 | 77 | 71 | 76 | +5.56% | 526,800 | 13億2597万 | -9.52% | - | 2.23 |
| 04/03 | 78 | 81 | 71 | 72 | -1.37% | 782,300 | 12億5618万 | -15.29% | - | 2.11 |
| 04/02 | 76 | 77 | 72 | 73 | -6.41% | 486,500 | 12億7363万 | -16.09% | - | 2.14 |
| 04/01 | 84 | 84 | 75 | 78 | -7.14% | 659,200 | 13億6086万 | -12.36% | - | 2.29 |
| 03/31 | 89 | 99 | 80 | 84 | 0% | 2,741,000 | 14億6554万 | -7.69% | - | 2.46 |
| 03/30 | 91 | 93 | 78 | 84 | -12.5% | 2,500,500 | 14億6554万 | -9.68% | - | 2.46 |
| 03/27 | 75 | 96 | 73 | 96 | +45.45% | 4,766,500 | 16億7491万 | +1.05% | - | 2.82 |
| 03/26 | 69 | 73 | 66 | 66 | -5.71% | 448,000 | 11億5150万 | -31.96% | - | 1.94 |
| 03/25 | 70 | 74 | 69 | 70 | +6.06% | 374,500 | 12億2129万 | -30% | - | 2.05 |
| 03/24 | 64 | 69 | 64 | 66 | +6.45% | 357,000 | 11億5150万 | -35.92% | - | 1.94 |
| 03/23 | 60 | 65 | 60 | 62 | +1.64% | 347,000 | 10億8171万 | -41.51% | - | 1.82 |
| 03/19 | 68 | 68 | 59 | 61 | -8.96% | 566,500 | 10億6426万 | -44.04% | - | 1.79 |
| 03/18 | 71 | 73 | 67 | 67 | -2.9% | 230,000 | 11億6894万 | -40.18% | - | 1.97 |
| 03/17 | 64 | 73 | 64 | 69 | -6.76% | 621,700 | 12億384万 | -40% | - | 2.02 |
| 03/16 | 74 | 76 | 70 | 74 | +2.78% | 200,200 | 12億9107万 | -37.29% | - | 2.17 |
| 03/13 | 73 | 78 | 66 | 72 | -13.25% | 583,800 | 12億5618万 | -40.5% | - | 2.11 |
| 03/12 | 87 | 91 | 82 | 83 | -7.78% | 205,900 | 14億4810万 | -33.06% | - | 2.44 |
| 03/11 | 96 | 98 | 90 | 90 | -2.17% | 224,400 | 15億7023万 | -29.13% | - | 2.64 |
| 03/10 | 87 | 100 | 80 | 92 | -5.15% | 480,600 | 16億512万 | -28.68% | - | 2.7 |
| 03/09 | 102 | 106 | 96 | 97 | -12.61% | 368,900 | 16億9235万 | -25.95% | - | 2.85 |
| 03/06 | 113 | 115 | 108 | 111 | -4.31% | 200,900 | 19億3661万 | -16.54% | - | 3.26 |
| 03/05 | 116 | 117 | 114 | 116 | +1.75% | 53,100 | 20億2385万 | -14.07% | - | 3.4 |
| 03/04 | 110 | 116 | 110 | 114 | -0.87% | 132,800 | 19億8895万 | -16.18% | - | 3.34 |
| 03/03 | 119 | 121 | 113 | 115 | 0% | 449,500 | 20億640万 | -16.67% | - | 3.37 |
| 03/02 | 111 | 116 | 107 | 115 | +8.49% | 314,900 | 20億640万 | -17.86% | - | 3.37 |
| 02/28 | 111 | 116 | 105 | 106 | -11.67% | 654,800 | 18億4938万 | -25.35% | - | 3.11 |
| 02/27 | 127 | 130 | 120 | 120 | -5.51% | 362,400 | 20億9364万 | -16.67% | - | 3.52 |
| 02/26 | 132 | 137 | 125 | 127 | -2.31% | 598,100 | 22億1576万 | -12.41% | - | 3.73 |
| 02/25 | 122 | 163 | 120 | 130 | -1.52% | 3,136,200 | 22億6811万 | -11.56% | - | 3.81 |
| 02/21 | 133 | 135 | 131 | 132 | 0% | 171,800 | 23億300万 | -10.2% | - | 3.87 |
| 02/20 | 134 | 136 | 132 | 132 | -0.75% | 143,300 | 23億300万 | -10.81% | - | 3.87 |
| 02/19 | 136 | 138 | 133 | 133 | -1.48% | 264,800 | 23億2045万 | -10.14% | - | 3.9 |
| 02/18 | 143 | 154 | 133 | 135 | -6.9% | 1,324,400 | 23億5534万 | -9.4% | - | 3.96 |
| 02/17 | 140 | 149 | 139 | 145 | +3.57% | 276,600 | 25億2981万 | -2.68% | - | 4.25 |
| 02/14 | 140 | 142 | 140 | 140 | 0% | 72,400 | 24億4258万 | -6.04% | - | 4.11 |
| 02/13 | 142 | 143 | 140 | 140 | -1.41% | 169,600 | 24億4258万 | -5.41% | - | 4.11 |
| 02/12 | 145 | 146 | 141 | 142 | -2.07% | 145,100 | 24億7747万 | -4.05% | - | 4.17 |
| 02/10 | 146 | 146 | 140 | 145 | -2.03% | 286,900 | 25億2981万 | -2.03% | - | 4.25 |
| 02/07 | 149 | 151 | 148 | 148 | 0% | 123,500 | 25億8215万 | 0% | - | 4.34 |
| 02/06 | 151 | 151 | 148 | 148 | -0.67% | 183,700 | 25億8215万 | 0% | - | 4.34 |
| 02/05 | 153 | 154 | 149 | 149 | -0.67% | 386,600 | 25億9960万 | +1.36% | - | 4.37 |
| 02/04 | 145 | 151 | 145 | 150 | +4.17% | 244,500 | 26億1705万 | +2.04% | - | 4.4 |
| 02/03 | 140 | 145 | 140 | 144 | -2.7% | 367,300 | 25億1236万 | -1.37% | - | 4.22 |
| 01/31 | 148 | 150 | 145 | 148 | +2.07% | 316,600 | 25億8215万 | +1.37% | - | 7.8 |
| 01/30 | 152 | 154 | 144 | 145 | -6.45% | 550,200 | 25億2981万 | 0% | - | 7.64 |
| 01/29 | 153 | 164 | 150 | 155 | +0.65% | 1,522,100 | 27億428万 | +6.9% | - | 8.17 |
| 01/28 | 163 | 163 | 149 | 154 | -5.52% | 1,027,600 | 26億8683万 | +6.21% | - | 8.12 |
| 01/27 | 163 | 174 | 163 | 163 | +3.16% | 2,013,500 | 28億4386万 | +13.19% | - | 8.59 |
| 01/24 | 165 | 165 | 155 | 158 | -4.24% | 1,384,400 | 27億5662万 | +10.49% | - | 8.33 |
| 01/23 | 175 | 185 | 162 | 165 | +3.13% | 5,302,700 | 28億7875万 | +16.2% | - | 8.7 |
| 01/22 | 150 | 176 | 148 | 160 | +8.11% | 5,148,200 | 27億9152万 | +12.68% | - | 8.43 |
| 01/21 | 161 | 162 | 147 | 148 | -9.2% | 2,554,100 | 25億8215万 | +4.96% | - | 7.8 |
| 01/20 | 139 | 166 | 138 | 163 | +17.27% | 2,388,600 | 28億4386万 | +16.43% | - | 8.59 |
| 01/17 | 143 | 145 | 137 | 139 | -4.79% | 458,200 | 24億2513万 | -0.71% | - | 7.33 |
| 01/16 | 145 | 146 | 143 | 146 | 0% | 162,900 | 25億4726万 | +4.29% | - | 7.7 |
| 01/15 | 145 | 146 | 140 | 146 | +0.69% | 532,500 | 25億4726万 | +5.04% | - | 7.7 |
| 01/14 | 151 | 154 | 144 | 145 | -0.68% | 2,097,000 | 25億2981万 | +4.32% | - | 7.64 |
| 01/10 | 136 | 148 | 135 | 146 | +8.15% | 608,800 | 25億4726万 | +5.04% | - | 7.7 |
