PER
2019/12/23～2020/05/26
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 | 9/1, 株式分割 1→2 |
| 2020 |
| 05/26 | 1,252 | 1,275 | 1,233 | 1,240 | -0.68% | 58,800 | 288億6894万 | +12.68% | 24.96 | 4.66 |
| 05/25 | 1,299 | 1,299 | 1,239 | 1,248 | +0.93% | 132,600 | 290億6691万 | +14.39% | 25.13 | 4.69 |
| 05/22 | 1,245 | 1,256 | 1,230 | 1,237 | -0.64% | 36,000 | 287億9907万 | +14.49% | 24.9 | 4.65 |
| 05/21 | 1,233 | 1,253 | 1,220 | 1,245 | +0.97% | 62,000 | 289億8540万 | +16.42% | 25.06 | 4.68 |
| 05/20 | 1,202 | 1,233 | 1,173 | 1,233 | +1.73% | 100,400 | 287億591万 | +16.27% | 24.82 | 4.63 |
| 05/19 | 1,231 | 1,240 | 1,200 | 1,212 | -1.22% | 51,400 | 282億1680万 | +15.38% | 24.4 | 4.55 |
| 05/18 | 1,252 | 1,252 | 1,211 | 1,227 | -1.09% | 33,400 | 285億6616万 | +17.71% | 24.7 | 4.61 |
| 05/15 | 1,201 | 1,250 | 1,193 | 1,240 | +3.29% | 62,000 | 288億8059万 | +20.16% | 24.97 | 4.66 |
| 05/14 | 1,298 | 1,328 | 1,201 | 1,201 | -7.62% | 232,800 | 279億6060万 | +17.7% | 24.18 | 4.51 |
| 05/13 | 1,246 | 1,345 | 1,246 | 1,300 | +1.76% | 335,600 | 302億6639万 | +28.66% | 26.17 | 4.88 |
| 05/12 | 1,273 | 1,311 | 1,240 | 1,277 | +19.07% | 489,000 | 297億4235万 | +28.08% | 25.72 | 4.8 |
| 05/11 | 1,047 | 1,085 | 1,045 | 1,073 | +4.03% | 68,200 | 249億7938万 | +8.99% | 21.6 | 4.03 |
| 05/08 | 1,030 | 1,044 | 1,019 | 1,031 | +0.15% | 42,800 | 240億1281万 | +5.1% | 20.76 | 3.87 |
| 05/07 | 975 | 1,033 | 975 | 1,030 | +6.96% | 78,400 | 239億7787万 | +5.16% | 20.73 | 3.87 |
| 05/01 | 966 | 973 | 950 | 963 | -0.41% | 61,000 | 224億1739万 | -1.38% | 19.38 | 3.62 |
| 04/30 | 978 | 993 | 967 | 967 | -0.1% | 58,600 | 225億1055万 | -0.87% | 19.46 | 3.63 |
| 04/28 | 960 | 980 | 951 | 968 | +1.74% | 46,400 | 225億3384万 | -0.67% | 19.48 | 3.64 |
| 04/27 | 966 | 997 | 951 | 951 | -0.42% | 58,400 | 221億4955万 | -1.96% | 19.15 | 3.57 |
| 04/24 | 979 | 979 | 950 | 955 | -1.95% | 40,600 | 222億4271万 | -1.34% | 19.23 | 3.59 |
| 04/23 | 946 | 988 | 942 | 974 | +4.39% | 50,400 | 226億8523万 | +0.72% | 19.61 | 3.66 |
| 04/22 | 925 | 950 | 906 | 933 | -0.74% | 51,000 | 217億3031万 | -3.42% | 18.79 | 3.51 |
| 04/21 | 976 | 990 | 931 | 940 | -5.67% | 92,000 | 218億9335万 | -2.69% | 18.93 | 3.53 |
| 04/20 | 1,022 | 1,023 | 972 | 997 | -3.3% | 98,600 | 232億928万 | +3.48% | 20.07 | 3.74 |
| 04/17 | 1,049 | 1,049 | 1,006 | 1,031 | -0.43% | 37,000 | 240億116万 | +7.46% | 20.75 | 3.87 |
| 04/16 | 1,023 | 1,043 | 1,011 | 1,035 | +3.09% | 49,600 | 241億597万 | +8.72% | 20.84 | 3.89 |
| 04/15 | 1,002 | 1,015 | 991 | 1,004 | +1.21% | 44,800 | 233億8396万 | +6.02% | 20.22 | 3.77 |
| 04/14 | 957 | 996 | 956 | 992 | +3.66% | 45,800 | 231億447万 | +5.31% | 19.98 | 3.73 |
| 04/13 | 1,009 | 1,009 | 951 | 957 | -4.59% | 70,200 | 222億8929万 | +2.24% | 19.27 | 3.6 |
| 04/10 | 1,005 | 1,007 | 981 | 1,003 | +0.3% | 24,800 | 233億6067万 | +7.5% | 20.2 | 3.77 |
| 04/09 | 992 | 1,017 | 985 | 1,000 | 0% | 55,000 | 232億9080万 | +7.53% | 20.14 | 3.76 |
| 04/08 | 998 | 1,000 | 953 | 1,000 | +2.15% | 66,800 | 232億9080万 | +7.87% | 20.14 | 3.76 |
| 04/07 | 978 | 997 | 938 | 979 | +4.09% | 89,600 | 228億169万 | +5.95% | 19.71 | 3.68 |
| 04/06 | 971 | 981 | 931 | 941 | -1.1% | 60,800 | 219億499万 | +1.9% | 18.94 | 3.53 |
| 04/03 | 978 | 1,000 | 942 | 951 | -1.76% | 65,200 | 221億4955万 | +3.15% | 19.15 | 3.57 |
| 04/02 | 943 | 981 | 932 | 968 | +0.41% | 45,400 | 225億4549万 | +5.1% | 19.49 | 3.64 |
| 04/01 | 975 | 989 | 956 | 964 | -3.6% | 92,400 | 224億5233万 | +4.56% | 19.41 | 3.62 |
| 03/31 | 1,000 | 1,029 | 979 | 1,000 | +2.46% | 84,200 | 232億9080万 | +8.23% | 15.21 | 4.4 |
| 03/30 | 953 | 1,003 | 936 | 976 | +2.04% | 101,200 | 227億3182万 | +5.51% | 14.85 | 4.29 |
| 03/27 | 952 | 981 | 940 | 957 | +1.22% | 123,800 | 222億7765万 | +3.07% | 14.55 | 4.21 |
| 03/26 | 935 | 969 | 912 | 945 | +1.07% | 94,600 | 220億980万 | +1.5% | 14.37 | 4.16 |
| 03/25 | 947 | 947 | 907 | 935 | +7.91% | 86,600 | 217億7689万 | +0.11% | 14.22 | 4.11 |
| 03/24 | 940 | 957 | 860 | 867 | -2.31% | 100,000 | 201億8147万 | -7.72% | 13.18 | 3.81 |
| 03/23 | 882 | 913 | 826 | 887 | -5.79% | 187,000 | 206億5893万 | -6.34% | 13.49 | 3.9 |
| 03/19 | 999 | 999 | 922 | 942 | 0% | 310,600 | 219億2828万 | -1.52% | 14.32 | 4.14 |
| 03/18 | 948 | 994 | 940 | 942 | +1.29% | 120,400 | 219億2828万 | -2.23% | 14.32 | 4.14 |
| 03/17 | 873 | 949 | 850 | 930 | +5.09% | 180,200 | 216億4879万 | -4.27% | 14.14 | 4.09 |
| 03/16 | 890 | 953 | 869 | 885 | +0.91% | 152,600 | 206億71万 | -9.65% | 13.45 | 3.89 |
| 03/13 | 755 | 883 | 755 | 877 | +0.17% | 209,000 | 204億1438万 | -11.46% | 13.33 | 3.86 |
| 03/12 | 860 | 903 | 852 | 875 | -1.69% | 248,400 | 203億7945万 | -12.59% | 13.31 | 3.85 |
| 03/11 | 883 | 908 | 855 | 890 | -1.39% | 161,200 | 207億2881万 | -12.14% | 13.54 | 3.92 |
| 03/10 | 802 | 906 | 791 | 903 | +9.86% | 112,200 | 210億1994万 | -11.87% | 13.73 | 3.97 |
| 03/09 | 833 | 856 | 800 | 822 | -8.01% | 176,400 | 191億3339万 | -20.47% | 12.5 | 3.61 |
| 03/06 | 920 | 920 | 874 | 893 | -4.39% | 153,600 | 207億9868万 | -14.55% | 13.58 | 3.93 |
| 03/05 | 952 | 952 | 911 | 934 | +0.92% | 73,400 | 217億5360万 | -11.55% | 14.21 | 4.11 |
| 03/04 | 908 | 941 | 905 | 926 | +0.6% | 67,400 | 215億5563万 | -13.26% | 14.08 | 4.07 |
| 03/03 | 1,007 | 1,014 | 919 | 920 | -3.56% | 139,000 | 214億2753万 | -14.66% | 13.99 | 4.05 |
| 03/02 | 909 | 975 | 902 | 954 | +4.84% | 118,400 | 222億1942万 | -12.64% | 14.51 | 4.2 |
| 02/28 | 903 | 940 | 888 | 910 | -2.93% | 195,600 | 211億9462万 | -17.57% | 13.84 | 4 |
| 02/27 | 986 | 990 | 930 | 938 | -5.06% | 103,600 | 218億3512万 | -16.37% | 14.26 | 4.12 |
| 02/26 | 1,000 | 1,000 | 958 | 988 | -2.18% | 90,400 | 229億9966万 | -12.77% | 15.02 | 4.34 |
| 02/25 | 925 | 1,012 | 901 | 1,010 | -2.18% | 132,200 | 235億1206万 | -11.6% | 15.36 | 4.44 |
| 02/21 | 1,041 | 1,051 | 1,018 | 1,032 | -1.43% | 46,200 | 240億3610万 | -10.49% | 15.7 | 4.54 |
| 02/20 | 1,090 | 1,090 | 1,041 | 1,047 | +0.62% | 84,800 | 243億8546万 | -9.9% | 15.93 | 4.61 |
| 02/19 | 1,015 | 1,063 | 1,010 | 1,041 | +3.07% | 72,000 | 242億3407万 | -11.07% | 15.83 | 4.58 |
| 02/18 | 1,040 | 1,043 | 996 | 1,010 | -3.58% | 113,200 | 235億1206万 | -14.45% | 15.36 | 4.44 |
| 02/17 | 1,063 | 1,072 | 1,033 | 1,047 | -3.41% | 147,800 | 243億8546万 | -11.72% | 15.93 | 4.61 |
| 02/14 | 1,092 | 1,105 | 1,080 | 1,084 | -1.68% | 81,400 | 252億4722万 | -8.91% | 16.49 | 4.77 |
| 02/13 | 1,119 | 1,119 | 1,088 | 1,103 | -1.43% | 86,200 | 256億7810万 | -7.43% | 16.77 | 4.85 |
| 02/12 | 1,159 | 1,159 | 1,100 | 1,119 | -1.84% | 153,000 | 260億5075万 | -6.24% | 17.01 | 4.92 |
| 02/10 | 1,120 | 1,145 | 1,096 | 1,140 | +0.49% | 90,800 | 265億3986万 | -4.56% | 17.33 | 5.01 |
| 02/07 | 1,158 | 1,168 | 1,130 | 1,134 | -2.03% | 59,200 | 264億1176万 | -5.1% | 17.25 | 4.99 |
| 02/06 | 1,162 | 1,166 | 1,136 | 1,158 | -0.39% | 78,000 | 269億5910万 | -3.22% | 17.61 | 5.09 |
| 02/05 | 1,177 | 1,193 | 1,143 | 1,162 | +0.3% | 88,400 | 270億6390万 | -2.92% | 17.68 | 5.11 |
| 02/04 | 1,216 | 1,249 | 1,148 | 1,159 | -1.82% | 146,400 | 269億8239万 | -3.3% | 17.62 | 5.1 |
| 02/03 | 1,193 | 1,221 | 1,151 | 1,180 | +5.55% | 330,400 | 274億8314万 | -1.5% | 17.95 | 5.19 |
| 01/31 | 1,128 | 1,155 | 1,048 | 1,118 | -0.13% | 216,000 | 260億3911万 | -6.76% | 17.01 | 4.92 |
| 01/30 | 1,150 | 1,167 | 1,103 | 1,120 | -3.7% | 112,200 | 260億7405万 | -6.94% | 17.03 | 4.92 |
| 01/29 | 1,220 | 1,220 | 1,163 | 1,163 | -4.75% | 124,800 | 270億7555万 | -3.53% | 17.68 | 5.11 |
| 01/28 | 1,197 | 1,225 | 1,155 | 1,221 | +1.75% | 103,600 | 284億2642万 | +1.29% | 18.57 | 5.37 |
| 01/27 | 1,227 | 1,237 | 1,182 | 1,200 | -4.69% | 131,400 | 279億3731万 | -0.29% | 18.25 | 5.28 |
| 01/24 | 1,253 | 1,262 | 1,217 | 1,259 | -0.4% | 88,600 | 293億1147万 | +4.88% | 19.14 | 5.54 |
| 01/23 | 1,343 | 1,350 | 1,254 | 1,264 | -4.93% | 187,200 | 294億2792万 | +5.64% | 19.22 | 5.56 |
| 01/22 | 1,280 | 1,335 | 1,268 | 1,329 | +9.07% | 264,600 | 309億5347万 | +11.59% | 20.22 | 5.85 |
| 01/21 | 1,217 | 1,230 | 1,195 | 1,219 | -1.89% | 60,000 | 283億7983万 | +2.74% | 18.54 | 5.36 |
| 01/20 | 1,281 | 1,292 | 1,233 | 1,242 | -2.97% | 64,000 | 289億2717万 | +4.55% | 18.89 | 5.46 |
| 01/17 | 1,294 | 1,295 | 1,251 | 1,280 | +1.51% | 25,000 | 298億1222万 | +7.65% | 19.47 | 5.63 |
| 01/16 | 1,274 | 1,317 | 1,260 | 1,261 | +0.72% | 81,600 | 293億6969万 | +6.06% | 19.18 | 5.55 |
| 01/15 | 1,256 | 1,280 | 1,241 | 1,252 | -1.42% | 53,400 | 291億6008万 | +5.39% | 19.04 | 5.51 |
| 01/14 | 1,198 | 1,298 | 1,166 | 1,270 | +9.53% | 174,800 | 295億7931万 | +6.9% | 19.32 | 5.59 |
| 01/10 | 1,150 | 1,163 | 1,125 | 1,160 | +1% | 51,400 | 270億568万 | -2.23% | 17.64 | 5.1 |
| 01/09 | 1,148 | 1,155 | 1,130 | 1,148 | +2.91% | 46,000 | 267億3783万 | -3.37% | 17.46 | 5.05 |
| 01/08 | 1,148 | 1,148 | 1,095 | 1,116 | -3.04% | 90,200 | 259億8088万 | -6.18% | 16.97 | 4.91 |
| 01/07 | 1,154 | 1,179 | 1,145 | 1,151 | -0.48% | 37,000 | 267億9606万 | -3.07% | 17.5 | 5.06 |
| 01/06 | 1,150 | 1,166 | 1,142 | 1,156 | -0.9% | 28,200 | 269億2416万 | -2.12% | 17.58 | 5.09 |
| 2019 |
| 12/30 | 1,156 | 1,171 | 1,127 | 1,167 | +0.69% | 57,400 | 271億6871万 | -0.72% | 17.74 | 5.13 |
| 12/27 | 1,172 | 1,172 | 1,143 | 1,159 | -0.81% | 61,400 | 269億8239万 | -0.64% | 17.62 | 5.1 |
| 12/26 | 1,184 | 1,187 | 1,163 | 1,168 | -1.35% | 38,800 | 272億365万 | +0.78% | 17.77 | 5.14 |
| 12/25 | 1,174 | 1,193 | 1,169 | 1,184 | +0.85% | 32,000 | 275億7630万 | +2.87% | 18.01 | 5.21 |
| 12/24 | 1,189 | 1,195 | 1,163 | 1,174 | -1.76% | 40,200 | 273億4339万 | +2.71% | 17.86 | 5.16 |
| 12/23 | 1,225 | 1,230 | 1,171 | 1,195 | -1.85% | 153,000 | 278億3250万 | +5.29% | 18.18 | 5.26 |
