PER
2020/01/22～2020/06/18
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 |
| 06/18 | 914 | 918 | 905 | 915 | -0.11% | 66,000 | 542億2901万 | +1.44% | 23.01 | 0.69 |
| 06/17 | 917 | 924 | 912 | 916 | 0% | 69,400 | 542億8828万 | +1.78% | 23.03 | 0.69 |
| 06/16 | 912 | 919 | 903 | 916 | +2.69% | 109,300 | 542億8828万 | +1.89% | 23.03 | 0.69 |
| 06/15 | 893 | 908 | 892 | 892 | -0.11% | 88,100 | 528億6588万 | -0.67% | 22.43 | 0.68 |
| 06/12 | 882 | 899 | 874 | 893 | -0.33% | 108,000 | 529億2514万 | -0.67% | 22.45 | 0.68 |
| 06/11 | 911 | 912 | 896 | 896 | -1.97% | 88,600 | 531億294万 | -0.22% | 22.53 | 0.68 |
| 06/10 | 919 | 921 | 911 | 914 | -0.54% | 66,200 | 541億6974万 | +1.9% | 22.98 | 0.69 |
| 06/09 | 930 | 930 | 916 | 919 | -0.54% | 69,700 | 544億6608万 | +2.57% | 23.11 | 0.7 |
| 06/08 | 918 | 924 | 909 | 924 | +1.09% | 103,000 | 547億6241万 | +3.13% | 23.23 | 0.7 |
| 06/05 | 922 | 922 | 910 | 914 | -0.33% | 67,000 | 541億6974万 | +2.01% | 22.98 | 0.69 |
| 06/04 | 926 | 928 | 914 | 917 | -0.65% | 75,600 | 543億4754万 | +2.46% | 23.06 | 0.69 |
| 06/03 | 929 | 933 | 918 | 923 | +0.98% | 81,800 | 547億314万 | +3.24% | 23.21 | 0.7 |
| 06/02 | 911 | 920 | 907 | 914 | +1.33% | 100,000 | 541億6974万 | +2.47% | 22.98 | 0.69 |
| 06/01 | 912 | 914 | 896 | 902 | -1.74% | 101,300 | 534億5854万 | +1.35% | 22.68 | 0.68 |
| 05/29 | 926 | 939 | 912 | 918 | -0.54% | 137,400 | 544億681万 | +3.26% | 23.08 | 0.7 |
| 05/28 | 914 | 924 | 910 | 923 | +1.76% | 131,500 | 547億314万 | +4.06% | 23.21 | 0.7 |
| 05/27 | 893 | 908 | 891 | 907 | +2.25% | 128,400 | 537億5488万 | +2.37% | 22.8 | 0.69 |
| 05/26 | 887 | 891 | 877 | 887 | +0.57% | 130,900 | 525億6954万 | +0.23% | 22.3 | 0.67 |
| 05/25 | 880 | 884 | 873 | 882 | +0.8% | 57,600 | 522億7321万 | -0.23% | 22.18 | 0.67 |
| 05/22 | 879 | 885 | 871 | 875 | -0.57% | 76,700 | 518億5834万 | -1.02% | 22 | 0.66 |
| 05/21 | 886 | 888 | 877 | 880 | -0.34% | 52,000 | 521億5468万 | -0.56% | 22.13 | 0.67 |
| 05/20 | 883 | 890 | 878 | 883 | -0.11% | 96,300 | 523億3248万 | -0.23% | 22.2 | 0.67 |
| 05/19 | 888 | 888 | 871 | 884 | +1.26% | 79,300 | 523億9174万 | -0.11% | 22.23 | 0.67 |
| 05/18 | 871 | 888 | 867 | 873 | -1.47% | 123,800 | 517億3981万 | -1.47% | 21.95 | 0.66 |
| 05/15 | 873 | 890 | 869 | 886 | +1.61% | 138,200 | 525億1028万 | +0.11% | 22.28 | 0.67 |
| 05/14 | 893 | 895 | 872 | 872 | -2.35% | 108,600 | 516億8054万 | -1.36% | 21.92 | 0.66 |
| 05/13 | 884 | 898 | 881 | 893 | +0.22% | 64,100 | 529億2514万 | +1.13% | 22.45 | 0.68 |
| 05/12 | 901 | 901 | 889 | 891 | -0.22% | 49,000 | 528億661万 | +1.14% | 22.4 | 0.68 |
| 05/11 | 889 | 897 | 889 | 893 | +0.68% | 61,700 | 529億2514万 | +1.36% | 22.45 | 0.68 |
| 05/08 | 887 | 890 | 880 | 887 | +1.49% | 85,300 | 525億6954万 | +0.57% | 22.3 | 0.67 |
| 05/07 | 885 | 888 | 868 | 874 | -1.69% | 93,300 | 517億9908万 | -1.35% | 21.97 | 0.66 |
| 05/01 | 906 | 913 | 884 | 889 | -2.41% | 89,100 | 526億8808万 | -0.11% | 22.35 | 0.67 |
| 04/30 | 929 | 929 | 909 | 911 | -0.11% | 135,700 | 539億9194万 | +2.36% | 22.9 | 0.69 |
| 04/28 | 912 | 915 | 895 | 912 | +0.88% | 273,700 | 540億5121万 | +2.47% | 22.93 | 0.69 |
| 04/27 | 892 | 904 | 890 | 904 | +3.08% | 203,100 | 535億7708万 | +1.92% | 22.73 | 0.68 |
| 04/24 | 880 | 880 | 867 | 877 | -0.9% | 104,200 | 519億7688万 | -1.02% | 22.05 | 0.66 |
| 04/23 | 870 | 885 | 869 | 885 | +1.37% | 88,200 | 524億5101万 | -0.11% | 22.25 | 0.67 |
| 04/22 | 865 | 881 | 860 | 873 | 0% | 80,400 | 517億3981万 | -1.24% | 21.95 | 0.66 |
| 04/21 | 860 | 873 | 851 | 873 | +0.23% | 105,600 | 517億3981万 | -0.91% | 21.95 | 0.66 |
| 04/20 | 869 | 877 | 865 | 871 | -0.8% | 110,900 | 516億2128万 | -0.57% | 21.9 | 0.66 |
| 04/17 | 899 | 901 | 873 | 878 | -1.57% | 93,300 | 520億3614万 | +0.92% | 22.07 | 0.67 |
| 04/16 | 855 | 893 | 855 | 892 | +3.12% | 123,000 | 528億6588万 | +3% | 22.43 | 0.68 |
| 04/15 | 885 | 885 | 858 | 865 | -2.92% | 217,000 | 512億6568万 | +0.23% | 21.75 | 0.66 |
| 04/14 | 893 | 895 | 878 | 891 | +0.56% | 85,100 | 528億661万 | +3.6% | 22.4 | 0.68 |
| 04/13 | 896 | 900 | 881 | 886 | -0.78% | 72,600 | 525億1028万 | +3.5% | 22.28 | 0.67 |
| 04/10 | 882 | 896 | 864 | 893 | +1.94% | 100,200 | 529億2514万 | +4.57% | 22.45 | 0.68 |
| 04/09 | 894 | 898 | 863 | 876 | -2.56% | 113,600 | 519億1761万 | +2.82% | 22.02 | 0.66 |
| 04/08 | 862 | 910 | 857 | 899 | +4.29% | 178,600 | 532億8074万 | +5.64% | 22.6 | 0.68 |
| 04/07 | 870 | 870 | 843 | 862 | 0% | 198,100 | 510億8788万 | +1.53% | 21.67 | 0.65 |
| 04/06 | 831 | 866 | 828 | 862 | +3.36% | 112,100 | 510億8788万 | +1.41% | 21.67 | 0.65 |
| 04/03 | 852 | 873 | 831 | 834 | -2.34% | 86,100 | 494億2841万 | -1.77% | 20.97 | 0.63 |
| 04/02 | 854 | 874 | 851 | 854 | -3.28% | 134,300 | 506億1374万 | +0.35% | 21.47 | 0.65 |
| 04/01 | 900 | 917 | 873 | 883 | -4.44% | 110,200 | 523億3248万 | +3.52% | 22.2 | 0.67 |
| 03/31 | 969 | 969 | 918 | 924 | -6.1% | 161,700 | 547億6241万 | +8.2% | 23.23 | 0.7 |
| 03/30 | 943 | 985 | 924 | 984 | +1.55% | 305,200 | 583億1841万 | +15.22% | 24.74 | 0.75 |
| 03/27 | 923 | 969 | 913 | 969 | +7.67% | 277,700 | 574億2941万 | +13.73% | 24.36 | 0.73 |
| 03/26 | 892 | 902 | 859 | 900 | +1.01% | 217,200 | 533億4001万 | +5.76% | 22.63 | 0.68 |
| 03/25 | 857 | 893 | 852 | 891 | +3.97% | 190,100 | 528億661万 | +4.58% | 22.4 | 0.68 |
| 03/24 | 893 | 899 | 836 | 857 | -2.83% | 219,400 | 507億9154万 | +0.23% | 21.55 | 0.65 |
| 03/23 | 852 | 889 | 847 | 882 | +1.73% | 290,200 | 522億7321万 | +2.68% | 22.18 | 0.67 |
| 03/19 | 840 | 869 | 835 | 867 | +4.21% | 357,700 | 513億8421万 | +0.46% | 21.8 | 0.66 |
| 03/18 | 817 | 852 | 817 | 832 | +2.59% | 251,900 | 493億988万 | -4.04% | 20.92 | 0.63 |
| 03/17 | 730 | 817 | 726 | 811 | +9.89% | 254,900 | 480億6528万 | -7.1% | 20.39 | 0.61 |
| 03/16 | 739 | 767 | 726 | 738 | +1.1% | 238,100 | 437億3881万 | -16.14% | 18.56 | 0.56 |
| 03/13 | 743 | 754 | 711 | 730 | -5.68% | 325,400 | 432億6467万 | -17.98% | 18.35 | 0.55 |
| 03/12 | 789 | 793 | 761 | 774 | -3.73% | 216,100 | 458億7241万 | -13.9% | 19.46 | 0.59 |
| 03/11 | 807 | 831 | 803 | 804 | -0.25% | 165,400 | 476億5041万 | -11.36% | 20.21 | 0.61 |
| 03/10 | 773 | 806 | 746 | 806 | +2.28% | 246,700 | 477億6894万 | -11.72% | 20.26 | 0.61 |
| 03/09 | 814 | 816 | 784 | 788 | -4.95% | 269,400 | 467億214万 | -14.25% | 19.81 | 0.6 |
| 03/06 | 843 | 844 | 827 | 829 | -2.59% | 168,600 | 491億3208万 | -10.48% | 20.84 | 0.63 |
| 03/05 | 861 | 861 | 848 | 851 | +0.24% | 189,100 | 504億3594万 | -8.59% | 21.4 | 0.64 |
| 03/04 | 843 | 861 | 837 | 849 | -0.12% | 123,900 | 503億1741万 | -9.2% | 21.35 | 0.64 |
| 03/03 | 876 | 887 | 850 | 850 | -2.3% | 186,800 | 503億7668万 | -9.57% | 21.37 | 0.64 |
| 03/02 | 846 | 886 | 845 | 870 | +1.99% | 196,400 | 515億6201万 | -7.84% | 21.87 | 0.66 |
| 02/28 | 865 | 867 | 850 | 853 | -3.4% | 205,900 | 505億5448万 | -10.02% | 21.45 | 0.65 |
| 02/27 | 897 | 901 | 876 | 883 | -2.11% | 232,500 | 523億3248万 | -7.35% | 22.2 | 0.67 |
| 02/26 | 894 | 905 | 887 | 902 | +0.33% | 141,500 | 534億5854万 | -5.75% | 22.68 | 0.68 |
| 02/25 | 909 | 910 | 895 | 899 | -3.54% | 206,000 | 532億8074万 | -6.35% | 22.6 | 0.68 |
| 02/21 | 932 | 937 | 931 | 932 | -0.53% | 114,200 | 552億3654万 | -3.22% | 23.43 | 0.71 |
| 02/20 | 958 | 959 | 936 | 937 | -0.32% | 79,800 | 555億3288万 | -2.9% | 23.56 | 0.71 |
| 02/19 | 943 | 947 | 940 | 940 | +0.86% | 119,400 | 557億1068万 | -2.89% | 23.63 | 0.71 |
| 02/18 | 950 | 952 | 931 | 932 | -1.89% | 139,900 | 552億3654万 | -3.82% | 23.43 | 0.71 |
| 02/17 | 958 | 958 | 947 | 950 | -2.36% | 143,800 | 563億334万 | -2.26% | 23.89 | 0.72 |
| 02/14 | 965 | 973 | 961 | 973 | +0.31% | 166,100 | 576億6648万 | -0.1% | 24.46 | 0.74 |
| 02/13 | 986 | 993 | 962 | 970 | +0.41% | 253,500 | 574億8868万 | -0.51% | 24.39 | 0.73 |
| 02/12 | 982 | 985 | 964 | 966 | -1.63% | 120,800 | 572億5161万 | -1.02% | 24.29 | 0.73 |
| 02/10 | 982 | 986 | 975 | 982 | -0.71% | 77,200 | 581億9988万 | +0.61% | 24.69 | 0.74 |
| 02/07 | 985 | 992 | 983 | 989 | +0.71% | 84,700 | 586億1475万 | +1.23% | 24.87 | 0.75 |
| 02/06 | 985 | 994 | 981 | 982 | +1.13% | 156,200 | 581億9988万 | +0.41% | 24.69 | 0.74 |
| 02/05 | 972 | 978 | 967 | 971 | +0.41% | 91,700 | 575億4795万 | -0.82% | 24.41 | 0.74 |
| 02/04 | 952 | 968 | 951 | 967 | +0.73% | 73,900 | 573億1088万 | -1.43% | 24.31 | 0.73 |
| 02/03 | 945 | 963 | 944 | 960 | +0.31% | 94,800 | 568億9601万 | -2.24% | 24.14 | 0.73 |
| 01/31 | 954 | 965 | 953 | 957 | +0.1% | 132,500 | 567億1821万 | -2.74% | 24.06 | 0.73 |
| 01/30 | 963 | 964 | 947 | 956 | -0.62% | 152,100 | 566億5894万 | -3.04% | 24.04 | 0.72 |
| 01/29 | 953 | 966 | 953 | 962 | +0.73% | 114,300 | 570億1455万 | -2.73% | 24.19 | 0.73 |
| 01/28 | 944 | 961 | 941 | 955 | -0.42% | 218,700 | 565億9968万 | -3.63% | 24.01 | 0.72 |
| 01/27 | 950 | 962 | 943 | 959 | -0.1% | 196,500 | 568億3674万 | -3.42% | 24.11 | 0.73 |
| 01/24 | 970 | 971 | 959 | 960 | -0.83% | 125,200 | 568億9601万 | -3.61% | 24.14 | 0.73 |
| 01/23 | 975 | 977 | 966 | 968 | -1.12% | 136,700 | 573億7015万 | -3.1% | 24.34 | 0.73 |
| 01/22 | 976 | 984 | 974 | 979 | +0.2% | 112,000 | 580億2208万 | -2.2% | 24.61 | 0.74 |
