PER
2019/12/26～2020/05/29
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 |
| 05/29 | 606 | 612 | 606 | 608 | -0.98% | 13,300 | 48億684万 | +0.16% | 9.68 | 0.52 |
| 05/28 | 612 | 615 | 602 | 614 | -0.32% | 31,600 | 48億5428万 | +1.32% | 9.78 | 0.52 |
| 05/27 | 626 | 631 | 616 | 616 | -2.53% | 47,400 | 48億7009万 | +2.16% | 9.81 | 0.53 |
| 05/26 | 630 | 634 | 628 | 632 | +1.28% | 15,300 | 49億9659万 | +5.33% | 10.06 | 0.54 |
| 05/25 | 635 | 635 | 620 | 624 | -3.26% | 36,600 | 49億3334万 | +4.52% | 9.94 | 0.53 |
| 05/22 | 635 | 645 | 635 | 645 | +1.57% | 6,200 | 50億9937万 | +8.4% | 10.27 | 0.55 |
| 05/21 | 630 | 636 | 630 | 635 | +0.95% | 6,700 | 50億2031万 | +7.45% | 10.11 | 0.54 |
| 05/20 | 622 | 629 | 621 | 629 | +0.8% | 7,600 | 49億7287万 | +6.97% | 10.01 | 0.54 |
| 05/19 | 626 | 626 | 621 | 624 | +0.48% | 4,800 | 49億3334万 | +6.48% | 9.94 | 0.53 |
| 05/18 | 616 | 623 | 614 | 621 | +0.81% | 3,100 | 49億962万 | +6.52% | 9.89 | 0.53 |
| 05/15 | 623 | 626 | 613 | 616 | -1.12% | 10,300 | 48億7009万 | +6.21% | 9.81 | 0.53 |
| 05/14 | 627 | 627 | 621 | 623 | -0.32% | 4,300 | 49億2543万 | +7.97% | 9.92 | 0.53 |
| 05/13 | 621 | 625 | 618 | 625 | +0.32% | 13,600 | 49億4125万 | +9.27% | 9.95 | 0.53 |
| 05/12 | 625 | 626 | 618 | 623 | +0.81% | 5,100 | 49億2543万 | +9.68% | 9.92 | 0.53 |
| 05/11 | 603 | 629 | 601 | 618 | +2.66% | 18,600 | 48億8590万 | +9.38% | 9.84 | 0.53 |
| 05/08 | 596 | 602 | 596 | 602 | +0.33% | 6,900 | 47億5941万 | +7.12% | 9.58 | 0.51 |
| 05/07 | 597 | 601 | 595 | 600 | +0.33% | 6,600 | 47億4360万 | +7.33% | 9.55 | 0.51 |
| 05/01 | 593 | 598 | 585 | 598 | -0.33% | 7,400 | 47億2778万 | +7.55% | 9.52 | 0.51 |
| 04/30 | 597 | 600 | 591 | 600 | +0.67% | 15,400 | 47億4360万 | +8.7% | 9.55 | 0.51 |
| 04/28 | 584 | 596 | 582 | 596 | +1.71% | 9,300 | 47億1197万 | +8.76% | 9.49 | 0.51 |
| 04/27 | 585 | 589 | 580 | 586 | +1.91% | 7,000 | 46億3291万 | +8.12% | 9.33 | 0.5 |
| 04/24 | 567 | 640 | 565 | 575 | +1.59% | 72,500 | 45億4595万 | +7.08% | 9.15 | 0.49 |
| 04/23 | 554 | 566 | 551 | 566 | +2.91% | 6,900 | 44億7479万 | +6.39% | 9.01 | 0.48 |
| 04/22 | 558 | 558 | 542 | 550 | -1.96% | 8,800 | 43億4830万 | +4.36% | 8.76 | 0.47 |
| 04/21 | 560 | 565 | 557 | 561 | -0.18% | 4,500 | 44億3526万 | +6.86% | 8.93 | 0.48 |
| 04/20 | 564 | 564 | 554 | 562 | +2.18% | 4,700 | 44億4317万 | +7.87% | 8.95 | 0.48 |
| 04/17 | 554 | 561 | 547 | 550 | -0.18% | 3,700 | 43億4830万 | +6.38% | 8.76 | 0.47 |
| 04/16 | 549 | 551 | 545 | 551 | +0.36% | 4,800 | 43億5620万 | +6.78% | 8.77 | 0.47 |
| 04/15 | 567 | 567 | 542 | 549 | -1.96% | 15,700 | 43億4039万 | +6.4% | 8.74 | 0.47 |
| 04/14 | 562 | 563 | 557 | 560 | 0% | 5,000 | 44億2736万 | +8.32% | 8.92 | 0.48 |
| 04/13 | 563 | 570 | 559 | 560 | -0.53% | 6,000 | 44億2736万 | +8.11% | 8.92 | 0.48 |
| 04/10 | 569 | 570 | 557 | 563 | -0.53% | 7,800 | 44億5107万 | +8.27% | 8.96 | 0.48 |
| 04/09 | 565 | 575 | 553 | 566 | +0.53% | 6,900 | 44億7479万 | +8.22% | 9.01 | 0.48 |
| 04/08 | 540 | 563 | 540 | 563 | +3.68% | 10,700 | 44億5107万 | +7.24% | 8.96 | 0.48 |
| 04/07 | 534 | 546 | 534 | 543 | +3.82% | 5,100 | 42億9295万 | +2.84% | 8.65 | 0.46 |
| 04/06 | 518 | 523 | 506 | 523 | +0.97% | 7,700 | 41億3483万 | -1.69% | 8.33 | 0.45 |
| 04/03 | 525 | 533 | 516 | 518 | -2.08% | 6,800 | 40億9530万 | -3.36% | 8.25 | 0.44 |
| 04/02 | 533 | 536 | 525 | 529 | -0.75% | 10,300 | 41億8227万 | -2.22% | 8.42 | 0.45 |
| 04/01 | 539 | 539 | 530 | 533 | -1.3% | 5,800 | 42億1389万 | -2.38% | 8.49 | 0.45 |
| 03/31 | 544 | 545 | 528 | 540 | -0.74% | 14,900 | 42億6924万 | -2.17% | 8.6 | 0.46 |
| 03/30 | 517 | 561 | 506 | 544 | +5.63% | 27,000 | 43億86万 | -2.51% | 8.66 | 0.46 |
| 03/27 | 511 | 515 | 500 | 515 | +4.46% | 18,300 | 40億7159万 | -8.69% | 8.2 | 0.44 |
| 03/26 | 493 | 493 | 476 | 493 | 0% | 17,500 | 38億9765万 | -13.66% | 7.85 | 0.42 |
| 03/25 | 500 | 502 | 478 | 493 | +5.34% | 21,500 | 38億9765万 | -15% | 7.85 | 0.42 |
| 03/24 | 457 | 469 | 451 | 468 | +2.41% | 30,500 | 37億 | -20.41% | 7.45 | 0.4 |
| 03/23 | 432 | 457 | 421 | 457 | +5.54% | 13,000 | 36億1304万 | -23.58% | 7.28 | 0.39 |
| 03/19 | 461 | 462 | 429 | 433 | -6.07% | 30,600 | 34億2329万 | -28.9% | 6.89 | 0.37 |
| 03/18 | 497 | 497 | 461 | 461 | -7.43% | 17,200 | 36億4466万 | -25.65% | 7.34 | 0.39 |
| 03/17 | 452 | 502 | 437 | 498 | +8.97% | 23,000 | 39億3718万 | -21.08% | 7.93 | 0.42 |
| 03/16 | 453 | 482 | 450 | 457 | +0.22% | 23,800 | 36億1304万 | -28.59% | 7.28 | 0.39 |
| 03/13 | 475 | 481 | 437 | 456 | -13.8% | 53,900 | 36億513万 | -29.95% | 7.26 | 0.39 |
| 03/12 | 550 | 556 | 515 | 529 | -4.86% | 26,300 | 41億8227万 | -19.97% | 8.42 | 0.45 |
| 03/11 | 565 | 578 | 556 | 556 | -1.59% | 16,700 | 43億9573万 | -16.89% | 8.85 | 0.47 |
| 03/10 | 537 | 566 | 529 | 565 | -1.74% | 24,100 | 44億6689万 | -16.3% | 9 | 0.48 |
| 03/09 | 610 | 610 | 570 | 575 | -5.89% | 19,500 | 45億4595万 | -15.57% | 9.15 | 0.49 |
| 03/06 | 643 | 643 | 611 | 611 | -4.98% | 11,500 | 48億3056万 | -11.06% | 9.73 | 0.52 |
| 03/05 | 637 | 643 | 636 | 643 | +1.9% | 8,900 | 50億8355万 | -7.08% | 10.24 | 0.55 |
| 03/04 | 626 | 649 | 620 | 631 | -0.79% | 8,900 | 49億8868万 | -9.21% | 10.05 | 0.54 |
| 03/03 | 639 | 646 | 633 | 636 | -1.4% | 21,900 | 50億2821万 | -9.01% | 10.13 | 0.54 |
| 03/02 | 601 | 652 | 601 | 645 | +5.05% | 18,700 | 50億9937万 | -8.38% | 10.27 | 0.55 |
| 02/28 | 612 | 618 | 605 | 614 | -4.66% | 21,600 | 48億5428万 | -13.28% | 9.78 | 0.52 |
| 02/27 | 675 | 675 | 643 | 644 | -3.16% | 15,300 | 50億9146万 | -9.68% | 10.25 | 0.55 |
| 02/26 | 674 | 674 | 651 | 665 | -1.19% | 17,600 | 52億5749万 | -7.38% | 10.59 | 0.57 |
| 02/25 | 672 | 674 | 670 | 673 | -2.46% | 15,200 | 53億2073万 | -6.66% | 10.72 | 0.57 |
| 02/21 | 688 | 695 | 688 | 690 | +0.15% | 6,100 | 54億5514万 | -4.7% | 10.99 | 0.59 |
| 02/20 | 695 | 704 | 688 | 689 | -0.43% | 7,800 | 54億4723万 | -5.1% | 10.97 | 0.59 |
| 02/19 | 707 | 710 | 692 | 692 | -2.12% | 14,500 | 54億7095万 | -5.08% | 11.02 | 0.59 |
| 02/18 | 717 | 726 | 705 | 707 | -1.39% | 5,800 | 55億8954万 | -3.42% | 11.26 | 0.6 |
| 02/17 | 706 | 720 | 706 | 717 | +0.84% | 2,700 | 56億6860万 | -2.45% | 11.42 | 0.61 |
| 02/14 | 718 | 718 | 710 | 711 | -1.66% | 6,500 | 56億2116万 | -3.53% | 11.32 | 0.61 |
| 02/13 | 720 | 723 | 720 | 723 | +0.42% | 1,600 | 57億1603万 | -2.17% | 11.51 | 0.62 |
| 02/12 | 726 | 731 | 720 | 720 | -0.69% | 3,300 | 56億9232万 | -2.83% | 11.46 | 0.61 |
| 02/10 | 725 | 733 | 723 | 725 | -0.14% | 4,600 | 57億3185万 | -2.42% | 11.54 | 0.62 |
| 02/07 | 723 | 726 | 718 | 726 | +0.55% | 4,500 | 57億3975万 | -2.55% | 11.56 | 0.62 |
| 02/06 | 721 | 730 | 716 | 722 | +0.98% | 9,800 | 57億813万 | -3.48% | 11.5 | 0.62 |
| 02/05 | 720 | 724 | 710 | 715 | -0.56% | 9,500 | 56億5279万 | -4.54% | 11.38 | 0.61 |
| 02/04 | 711 | 722 | 711 | 719 | +1.13% | 3,000 | 56億8441万 | -4.26% | 11.45 | 0.61 |
| 02/03 | 705 | 725 | 705 | 711 | -1.93% | 7,700 | 56億2116万 | -5.58% | 11.32 | 0.61 |
| 01/31 | 724 | 729 | 724 | 725 | -0.55% | 4,400 | 57億3185万 | -3.85% | 11.54 | 0.62 |
| 01/30 | 728 | 729 | 708 | 729 | +0.41% | 7,700 | 57億6347万 | -3.57% | 11.61 | 0.62 |
| 01/29 | 723 | 731 | 720 | 726 | -0.14% | 6,700 | 57億3975万 | -4.1% | 11.56 | 0.62 |
| 01/28 | 731 | 731 | 720 | 727 | -0.95% | 12,600 | 57億4766万 | -4.09% | 11.57 | 0.62 |
| 01/27 | 744 | 747 | 734 | 734 | -1.48% | 8,800 | 58億300万 | -3.42% | 11.69 | 0.63 |
| 01/24 | 744 | 749 | 743 | 745 | +0.13% | 4,500 | 58億8997万 | -2.1% | 11.86 | 0.64 |
| 01/23 | 753 | 753 | 741 | 744 | -1.2% | 7,700 | 58億8206万 | -2.36% | 11.85 | 0.63 |
| 01/22 | 749 | 760 | 748 | 753 | +0.27% | 8,100 | 59億5321万 | -1.18% | 11.99 | 0.64 |
| 01/21 | 750 | 757 | 749 | 751 | +0.27% | 3,200 | 59億3740万 | -1.44% | 11.96 | 0.64 |
| 01/20 | 754 | 757 | 747 | 749 | -0.27% | 6,700 | 59億2159万 | -1.71% | 11.93 | 0.64 |
| 01/17 | 749 | 754 | 742 | 751 | +0.27% | 6,500 | 59億3740万 | -1.44% | 11.96 | 0.64 |
| 01/16 | 757 | 759 | 749 | 749 | -1.19% | 7,100 | 59億2159万 | -1.71% | 11.93 | 0.64 |
| 01/15 | 766 | 766 | 756 | 758 | -1.04% | 6,300 | 59億9274万 | -0.52% | 12.07 | 0.65 |
| 01/14 | 769 | 770 | 759 | 766 | -0.13% | 9,400 | 60億5599万 | +0.66% | 12.2 | 0.65 |
| 01/10 | 769 | 770 | 764 | 767 | -0.26% | 3,100 | 60億6390万 | +0.79% | 12.21 | 0.65 |
| 01/09 | 775 | 775 | 766 | 769 | +0.13% | 9,500 | 60億7971万 | +1.18% | 12.24 | 0.66 |
| 01/08 | 780 | 780 | 755 | 768 | -1.54% | 11,200 | 60億7180万 | +1.05% | 12.23 | 0.65 |
| 01/07 | 770 | 780 | 769 | 780 | +1.04% | 10,700 | 61億6668万 | +2.63% | 12.42 | 0.67 |
| 01/06 | 773 | 774 | 770 | 772 | -1.03% | 12,900 | 61億343万 | +1.58% | 12.29 | 0.66 |
| 2019 |
| 12/30 | 783 | 783 | 780 | 780 | -0.38% | 4,400 | 61億6668万 | +2.5% | 12.42 | 0.67 |
| 12/27 | 765 | 786 | 761 | 783 | +2.35% | 23,400 | 61億9039万 | +2.89% | 12.47 | 0.67 |
| 12/26 | 758 | 765 | 757 | 765 | +1.19% | 20,500 | 60億4809万 | +0.53% | 12.18 | 0.65 |
