PER
2020/03/05～2020/07/31
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 |
| 07/31 | 1,471 | 1,471 | 1,420 | 1,420 | -3.4% | 64,100 | 259億6583万 | -5.77% | 15.79 | 1.05 |
| 07/30 | 1,501 | 1,504 | 1,470 | 1,470 | -2.07% | 59,000 | 268億8012万 | -2.78% | 16.35 | 1.08 |
| 07/29 | 1,513 | 1,522 | 1,501 | 1,501 | -0.79% | 23,000 | 274億4698万 | -0.92% | 16.7 | 1.1 |
| 07/28 | 1,522 | 1,523 | 1,507 | 1,513 | -0.72% | 16,200 | 276億6641万 | -0.33% | 16.83 | 1.11 |
| 07/27 | 1,505 | 1,525 | 1,499 | 1,524 | +1.33% | 33,700 | 278億6755万 | +0.33% | 16.95 | 1.12 |
| 07/22 | 1,522 | 1,525 | 1,504 | 1,504 | -1.18% | 21,100 | 275億184万 | -0.99% | 16.73 | 1.11 |
| 07/21 | 1,514 | 1,525 | 1,503 | 1,522 | +0.53% | 23,000 | 278億3098万 | +0.2% | 16.93 | 1.12 |
| 07/20 | 1,504 | 1,521 | 1,494 | 1,514 | +0.33% | 23,500 | 276億8470万 | -0.33% | 16.84 | 1.11 |
| 07/17 | 1,522 | 1,522 | 1,499 | 1,509 | +0.13% | 31,900 | 275億9327万 | -0.46% | 16.78 | 1.11 |
| 07/16 | 1,519 | 1,527 | 1,501 | 1,507 | -0.92% | 17,800 | 275億5670万 | -0.59% | 16.76 | 1.11 |
| 07/15 | 1,520 | 1,531 | 1,506 | 1,521 | +0.53% | 30,200 | 278億1270万 | +0.33% | 16.92 | 1.12 |
| 07/14 | 1,491 | 1,519 | 1,491 | 1,513 | 0% | 23,900 | 276億6641万 | -0.33% | 16.83 | 1.11 |
| 07/13 | 1,485 | 1,516 | 1,482 | 1,513 | +3.07% | 39,700 | 276億6641万 | -0.53% | 16.83 | 1.11 |
| 07/10 | 1,497 | 1,497 | 1,467 | 1,468 | -2.13% | 45,600 | 268億4355万 | -3.61% | 16.33 | 1.08 |
| 07/09 | 1,509 | 1,526 | 1,497 | 1,500 | -0.6% | 34,900 | 274億2870万 | -1.7% | 16.68 | 1.1 |
| 07/08 | 1,512 | 1,518 | 1,505 | 1,509 | -1.44% | 24,200 | 275億9327万 | -1.24% | 16.78 | 1.11 |
| 07/07 | 1,526 | 1,531 | 1,502 | 1,531 | +0.46% | 22,400 | 279億9555万 | +0.07% | 17.03 | 1.13 |
| 07/06 | 1,491 | 1,526 | 1,489 | 1,524 | +2.63% | 38,500 | 278億6755万 | -0.46% | 16.95 | 1.12 |
| 07/03 | 1,500 | 1,502 | 1,470 | 1,485 | -0.2% | 28,300 | 271億5441万 | -3% | 16.52 | 1.09 |
| 07/02 | 1,524 | 1,528 | 1,483 | 1,488 | -1.26% | 48,500 | 272億927万 | -2.94% | 16.55 | 1.1 |
| 07/01 | 1,545 | 1,545 | 1,503 | 1,507 | -1.18% | 28,700 | 275億5670万 | -1.82% | 16.76 | 1.11 |
| 06/30 | 1,551 | 1,571 | 1,525 | 1,525 | -0.91% | 31,600 | 278億8584万 | -0.72% | 16.96 | 1.12 |
| 06/29 | 1,531 | 1,542 | 1,521 | 1,539 | 0% | 38,500 | 281億4184万 | +0.2% | 17.12 | 1.13 |
| 06/26 | 1,539 | 1,546 | 1,519 | 1,539 | +1.05% | 28,900 | 281億4184万 | +0.2% | 17.12 | 1.13 |
| 06/25 | 1,525 | 1,525 | 1,501 | 1,523 | -1.1% | 38,500 | 278億4927万 | -0.78% | 16.94 | 1.12 |
| 06/24 | 1,550 | 1,557 | 1,537 | 1,540 | -1.09% | 29,000 | 281億6013万 | +0.26% | 17.13 | 1.13 |
| 06/23 | 1,570 | 1,574 | 1,541 | 1,557 | -0.45% | 31,200 | 284億7099万 | +1.37% | 17.32 | 1.15 |
| 06/22 | 1,549 | 1,567 | 1,540 | 1,564 | +0.58% | 48,200 | 285億9899万 | +1.89% | 17.4 | 1.15 |
| 06/19 | 1,521 | 1,562 | 1,511 | 1,555 | +2.57% | 66,300 | 284億3441万 | +1.44% | 17.3 | 1.14 |
| 06/18 | 1,510 | 1,519 | 1,473 | 1,516 | +0.4% | 44,000 | 277億2127万 | -0.92% | 16.86 | 1.12 |
| 06/17 | 1,520 | 1,529 | 1,507 | 1,510 | -0.46% | 32,300 | 276億1155万 | -0.98% | 16.8 | 1.11 |
| 06/16 | 1,500 | 1,524 | 1,492 | 1,517 | +4.77% | 59,800 | 277億3955万 | -0.33% | 16.87 | 1.12 |
| 06/15 | 1,509 | 1,510 | 1,448 | 1,448 | -3.53% | 55,800 | 264億7783万 | -4.67% | 16.11 | 1.07 |
| 06/12 | 1,477 | 1,509 | 1,462 | 1,501 | -0.79% | 70,700 | 274億4698万 | -1.18% | 16.7 | 1.1 |
| 06/11 | 1,551 | 1,561 | 1,511 | 1,513 | -3.38% | 50,800 | 276億6641万 | -0.13% | 16.83 | 1.11 |
| 06/10 | 1,574 | 1,584 | 1,555 | 1,566 | -0.89% | 38,400 | 286億3556万 | +3.85% | 17.42 | 1.15 |
| 06/09 | 1,575 | 1,583 | 1,556 | 1,580 | +0.64% | 37,400 | 288億9156万 | +5.33% | 17.57 | 1.16 |
| 06/08 | 1,555 | 1,575 | 1,550 | 1,570 | +1.36% | 54,300 | 287億870万 | +5.23% | 17.46 | 1.16 |
| 06/05 | 1,537 | 1,550 | 1,531 | 1,549 | +0.32% | 29,100 | 283億2470万 | +4.38% | 17.23 | 1.14 |
| 06/04 | 1,560 | 1,560 | 1,525 | 1,544 | -0.39% | 49,600 | 282億3327万 | +4.61% | 17.17 | 1.14 |
| 06/03 | 1,561 | 1,575 | 1,529 | 1,550 | -0.45% | 45,300 | 283億4299万 | +5.51% | 17.24 | 1.14 |
| 06/02 | 1,541 | 1,561 | 1,536 | 1,557 | +1.43% | 54,600 | 284億7099万 | +6.64% | 17.32 | 1.15 |
| 06/01 | 1,539 | 1,541 | 1,521 | 1,535 | +0.46% | 41,100 | 280億6870万 | +5.86% | 17.07 | 1.13 |
| 05/29 | 1,540 | 1,548 | 1,522 | 1,528 | -1.04% | 37,000 | 279億4070万 | +6.04% | 17 | 1.12 |
| 05/28 | 1,536 | 1,547 | 1,519 | 1,544 | +0.98% | 59,700 | 282億3327万 | +7.82% | 17.17 | 1.14 |
| 05/27 | 1,521 | 1,539 | 1,511 | 1,529 | +0.13% | 44,300 | 279億5898万 | +7.45% | 17.01 | 1.13 |
| 05/26 | 1,542 | 1,559 | 1,508 | 1,527 | -1.17% | 63,800 | 279億2241万 | +7.99% | 16.98 | 1.12 |
| 05/25 | 1,524 | 1,547 | 1,519 | 1,545 | +1.71% | 35,400 | 282億5156万 | +9.96% | 17.18 | 1.14 |
| 05/22 | 1,534 | 1,537 | 1,511 | 1,519 | -0.91% | 36,700 | 277億7613万 | +8.89% | 16.9 | 1.12 |
| 05/21 | 1,546 | 1,546 | 1,517 | 1,533 | -0.84% | 41,000 | 280億3213万 | +10.61% | 17.05 | 1.13 |
| 05/20 | 1,530 | 1,551 | 1,525 | 1,546 | +1.05% | 62,000 | 282億6984万 | +12.35% | 17.2 | 1.14 |
| 05/19 | 1,518 | 1,545 | 1,517 | 1,530 | +1.73% | 72,600 | 279億7727万 | +12.01% | 17.02 | 1.13 |
| 05/18 | 1,485 | 1,512 | 1,482 | 1,504 | +1.62% | 54,500 | 275億184万 | +11% | 16.73 | 1.11 |
| 05/15 | 1,454 | 1,491 | 1,441 | 1,480 | +5.94% | 106,900 | 270億6298万 | +10.12% | 16.46 | 1.09 |
| 05/14 | 1,433 | 1,433 | 1,390 | 1,397 | -2.51% | 44,900 | 255億4526万 | +5.04% | 15.54 | 1.03 |
| 05/13 | 1,439 | 1,443 | 1,423 | 1,433 | -0.42% | 46,700 | 262億355万 | +8.64% | 15.94 | 1.05 |
| 05/12 | 1,455 | 1,457 | 1,433 | 1,439 | -1.1% | 52,700 | 263億1326万 | +9.85% | 16.01 | 1.06 |
| 05/11 | 1,406 | 1,455 | 1,406 | 1,455 | +4.38% | 55,400 | 266億583万 | +11.67% | 16.18 | 1.07 |
| 05/08 | 1,362 | 1,396 | 1,362 | 1,394 | +3.64% | 34,400 | 254億9040万 | +7.4% | 15.5 | 1.03 |
| 05/07 | 1,361 | 1,379 | 1,339 | 1,345 | -1.25% | 48,200 | 245億9440万 | +3.7% | 14.96 | 0.99 |
| 05/01 | 1,386 | 1,388 | 1,355 | 1,362 | -1.73% | 44,600 | 249億525万 | +4.45% | 15.15 | 1 |
| 04/30 | 1,389 | 1,395 | 1,380 | 1,386 | +1.46% | 70,200 | 253億4411万 | +5.8% | 15.42 | 1.02 |
| 04/28 | 1,371 | 1,371 | 1,343 | 1,366 | +0.29% | 43,300 | 249億7840万 | +3.88% | 15.19 | 1.01 |
| 04/27 | 1,352 | 1,371 | 1,343 | 1,362 | +0.89% | 42,500 | 249億525万 | +3.34% | 15.15 | 1 |
| 04/24 | 1,340 | 1,350 | 1,320 | 1,350 | +0.67% | 44,400 | 246億8583万 | +2.58% | 15.02 | 0.99 |
| 04/23 | 1,304 | 1,341 | 1,304 | 1,341 | +2.92% | 50,500 | 245億2125万 | +2.21% | 14.92 | 0.99 |
| 04/22 | 1,308 | 1,316 | 1,281 | 1,303 | -0.46% | 46,800 | 238億2639万 | -0.46% | 14.49 | 0.96 |
| 04/21 | 1,314 | 1,316 | 1,286 | 1,309 | -0.08% | 58,100 | 239億3611万 | 0% | 14.56 | 0.96 |
| 04/20 | 1,310 | 1,332 | 1,305 | 1,310 | -0.15% | 46,000 | 239億5439万 | +0.31% | 14.57 | 0.96 |
| 04/17 | 1,308 | 1,330 | 1,293 | 1,312 | +0.31% | 51,800 | 239億9096万 | +0.61% | 14.59 | 0.97 |
| 04/16 | 1,279 | 1,309 | 1,266 | 1,308 | +1.79% | 37,900 | 239億1782万 | +0.23% | 14.55 | 0.96 |
| 04/15 | 1,303 | 1,313 | 1,280 | 1,285 | -1.83% | 51,600 | 234億9725万 | -1.91% | 14.29 | 0.95 |
| 04/14 | 1,283 | 1,313 | 1,263 | 1,309 | +2.03% | 44,600 | 239億3611万 | -0.61% | 14.56 | 0.96 |
| 04/13 | 1,294 | 1,316 | 1,281 | 1,283 | -0.85% | 51,700 | 234億6068万 | -2.88% | 14.27 | 0.94 |
| 04/10 | 1,296 | 1,300 | 1,250 | 1,294 | +0.47% | 97,700 | 236億6182万 | -2.63% | 14.39 | 0.95 |
| 04/09 | 1,275 | 1,294 | 1,260 | 1,288 | +1.98% | 60,600 | 235億5211万 | -3.74% | 14.33 | 0.95 |
| 04/08 | 1,219 | 1,271 | 1,186 | 1,263 | +3.52% | 77,900 | 230億9496万 | -6.31% | 14.05 | 0.93 |
| 04/07 | 1,184 | 1,239 | 1,183 | 1,220 | +6.83% | 104,900 | 223億867万 | -10.29% | 13.57 | 0.9 |
| 04/06 | 1,094 | 1,168 | 1,093 | 1,142 | +1.87% | 148,100 | 208億8238万 | -16.95% | 12.7 | 0.84 |
| 04/03 | 1,176 | 1,184 | 1,107 | 1,121 | -5.96% | 145,300 | 204億9838万 | -19.35% | 12.47 | 0.83 |
| 04/02 | 1,250 | 1,257 | 1,192 | 1,192 | -6.51% | 144,800 | 217億9667万 | -15.46% | 13.26 | 0.88 |
| 04/01 | 1,301 | 1,311 | 1,261 | 1,275 | -4.71% | 89,100 | 233億1439万 | -10.84% | 14.18 | 0.94 |
| 03/31 | 1,380 | 1,384 | 1,331 | 1,338 | -1.91% | 67,200 | 244億6640万 | -7.6% | 7.7 | 1.02 |
| 03/30 | 1,356 | 1,413 | 1,339 | 1,364 | -10.73% | 201,600 | 249億4183万 | -6.89% | 7.85 | 1.04 |
| 03/27 | 1,533 | 1,544 | 1,483 | 1,528 | +1.8% | 246,800 | 279億4070万 | +3.1% | 8.79 | 1.17 |
| 03/26 | 1,468 | 1,510 | 1,453 | 1,501 | -0.46% | 112,200 | 274億4698万 | +0.67% | 8.64 | 1.15 |
| 03/25 | 1,550 | 1,550 | 1,464 | 1,508 | +4.87% | 102,200 | 275億7498万 | +0.53% | 8.68 | 1.16 |
| 03/24 | 1,355 | 1,438 | 1,350 | 1,438 | +9.35% | 120,000 | 262億9498万 | -4.77% | 8.28 | 1.1 |
| 03/23 | 1,258 | 1,318 | 1,240 | 1,315 | +4.53% | 117,100 | 240億4582万 | -13.6% | 7.57 | 1.01 |
| 03/19 | 1,278 | 1,338 | 1,235 | 1,258 | -0.79% | 153,800 | 230億353万 | -18.26% | 7.24 | 0.96 |
| 03/18 | 1,293 | 1,345 | 1,266 | 1,268 | -1.86% | 181,100 | 231億8639万 | -18.56% | 7.3 | 0.97 |
| 03/17 | 1,202 | 1,303 | 1,202 | 1,292 | +3.36% | 143,300 | 236億2525万 | -17.97% | 7.44 | 0.99 |
| 03/16 | 1,260 | 1,306 | 1,248 | 1,250 | +0.81% | 133,800 | 228億5725万 | -21.48% | 7.19 | 0.96 |
| 03/13 | 1,250 | 1,271 | 1,200 | 1,240 | -7.81% | 229,700 | 226億7439万 | -23.03% | 7.14 | 0.95 |
| 03/12 | 1,380 | 1,387 | 1,332 | 1,345 | -5.41% | 163,400 | 245億9440万 | -17.48% | 7.74 | 1.03 |
| 03/11 | 1,454 | 1,485 | 1,417 | 1,422 | -2.6% | 88,900 | 260億240万 | -13.56% | 8.18 | 1.09 |
| 03/10 | 1,357 | 1,460 | 1,330 | 1,460 | +3.55% | 170,700 | 266億9726万 | -11.84% | 8.4 | 1.12 |
| 03/09 | 1,444 | 1,444 | 1,400 | 1,410 | -4.79% | 157,900 | 257億8297万 | -15.32% | 8.12 | 1.08 |
| 03/06 | 1,519 | 1,519 | 1,468 | 1,481 | -3.27% | 203,400 | 270億8126万 | -11.69% | 8.52 | 1.13 |
| 03/05 | 1,556 | 1,571 | 1,531 | 1,531 | -1.23% | 104,100 | 279億9555万 | -9.19% | 8.81 | 1.17 |
