PER
2020/02/03～2020/06/30
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 |
| 06/30 | 917 | 944 | 907 | 913 | -0.33% | 186,700 | 177億8889万 | -12.38% | 17.27 | 1.54 |
| 06/29 | 942 | 954 | 909 | 916 | -9.22% | 358,300 | 178億4734万 | -12.51% | 17.33 | 1.55 |
| 06/26 | 1,024 | 1,034 | 1,001 | 1,009 | -1.94% | 369,800 | 196億5935万 | -3.9% | 19.09 | 1.7 |
| 06/25 | 1,061 | 1,066 | 1,018 | 1,029 | -5.07% | 254,500 | 200億4903万 | -1.81% | 19.46 | 1.74 |
| 06/24 | 1,061 | 1,089 | 1,053 | 1,084 | +2.26% | 153,300 | 211億2065万 | +3.73% | 20.5 | 1.83 |
| 06/23 | 1,035 | 1,066 | 1,034 | 1,060 | +2.71% | 152,600 | 206億5304万 | +2.02% | 20.05 | 1.79 |
| 06/22 | 1,030 | 1,042 | 1,027 | 1,032 | +0.19% | 95,100 | 201億707万 | -0.1% | 19.52 | 1.74 |
| 06/19 | 1,035 | 1,036 | 1,020 | 1,030 | -0.48% | 129,300 | 200億6810万 | +0.19% | 19.48 | 1.74 |
| 06/18 | 1,026 | 1,039 | 1,008 | 1,035 | +0.29% | 125,800 | 201億6552万 | +1.47% | 19.58 | 1.75 |
| 06/17 | 1,043 | 1,050 | 1,016 | 1,032 | -0.77% | 110,100 | 201億707万 | +1.88% | 19.52 | 1.74 |
| 06/16 | 1,028 | 1,040 | 1,020 | 1,040 | +4.84% | 140,500 | 202億6294万 | +3.28% | 19.67 | 1.76 |
| 06/15 | 1,040 | 1,048 | 990 | 992 | -3.69% | 308,800 | 193億2773万 | -0.8% | 18.76 | 1.67 |
| 06/12 | 1,000 | 1,033 | 975 | 1,030 | -2.37% | 328,900 | 200億6810万 | +3.31% | 19.48 | 1.74 |
| 06/11 | 1,115 | 1,117 | 1,051 | 1,055 | -6.88% | 212,700 | 205億5519万 | +6.67% | 19.96 | 1.78 |
| 06/10 | 1,127 | 1,138 | 1,112 | 1,133 | -1.05% | 130,800 | 220億7491万 | +15.85% | 21.43 | 1.91 |
| 06/09 | 1,147 | 1,153 | 1,107 | 1,145 | -0.17% | 171,500 | 223億872万 | +18.78% | 21.66 | 1.93 |
| 06/08 | 1,077 | 1,164 | 1,073 | 1,147 | +8.51% | 281,100 | 223億4768万 | +20.74% | 21.7 | 1.94 |
| 06/05 | 1,057 | 1,059 | 1,037 | 1,057 | 0% | 57,400 | 205億9416万 | +13.05% | 19.99 | 1.78 |
| 06/04 | 1,070 | 1,075 | 1,035 | 1,057 | -0.47% | 97,500 | 205億9416万 | +14.64% | 19.99 | 1.78 |
| 06/03 | 1,074 | 1,087 | 1,043 | 1,062 | 0% | 120,000 | 206億9158万 | +16.83% | 20.09 | 1.79 |
| 06/02 | 1,050 | 1,079 | 1,039 | 1,062 | +1.63% | 153,700 | 206億9158万 | +18.53% | 20.09 | 1.79 |
| 06/01 | 1,035 | 1,051 | 1,025 | 1,045 | +1.75% | 101,200 | 203億6036万 | +18.48% | 19.77 | 1.76 |
| 05/29 | 1,010 | 1,036 | 1,005 | 1,027 | +0.2% | 83,800 | 200億965万 | +18.18% | 19.43 | 1.73 |
| 05/28 | 1,030 | 1,035 | 996 | 1,025 | -0.58% | 153,500 | 199億7069万 | +19.46% | 19.39 | 1.73 |
| 05/27 | 1,040 | 1,047 | 1,001 | 1,031 | -0.48% | 171,100 | 200億8759万 | +21.87% | 19.5 | 1.74 |
| 05/26 | 1,031 | 1,056 | 1,020 | 1,036 | +3.29% | 207,900 | 201億8500万 | +24.22% | 19.6 | 1.75 |
| 05/25 | 977 | 1,007 | 972 | 1,003 | +4.26% | 137,000 | 195億4205万 | +22.02% | 18.97 | 1.69 |
| 05/22 | 970 | 973 | 950 | 962 | +1.58% | 76,500 | 187億4322万 | +18.33% | 18.2 | 1.62 |
| 05/21 | 953 | 979 | 932 | 947 | +0.96% | 173,000 | 184億5096万 | +17.79% | 17.91 | 1.6 |
| 05/20 | 916 | 942 | 911 | 938 | +2.96% | 117,200 | 182億7561万 | +17.84% | 17.74 | 1.58 |
| 05/19 | 911 | 926 | 896 | 911 | +2.71% | 107,700 | 177億4955万 | +15.61% | 17.23 | 1.54 |
| 05/18 | 857 | 890 | 847 | 887 | +4.85% | 108,700 | 172億8195万 | +13.72% | 16.78 | 1.5 |
| 05/15 | 867 | 871 | 821 | 846 | -0.94% | 87,900 | 164億8312万 | +9.3% | 16 | 1.43 |
| 05/14 | 882 | 884 | 845 | 854 | -3.06% | 130,000 | 166億3899万 | +11.34% | 16.15 | 1.44 |
| 05/13 | 843 | 887 | 826 | 881 | +0.34% | 141,600 | 171億6505万 | +16.07% | 16.66 | 1.49 |
| 05/12 | 884 | 890 | 859 | 878 | -1.9% | 153,400 | 171億660万 | +16.76% | 16.61 | 1.48 |
| 05/11 | 855 | 895 | 855 | 895 | +7.7% | 173,700 | 174億3782万 | +20.13% | 16.93 | 1.51 |
| 05/08 | 809 | 836 | 805 | 831 | +4.53% | 136,500 | 161億9087万 | +12.6% | 15.72 | 1.4 |
| 05/07 | 765 | 813 | 764 | 795 | +3.38% | 133,200 | 154億8946万 | +8.46% | 15.04 | 1.34 |
| 05/01 | 800 | 800 | 762 | 769 | -5.06% | 211,300 | 149億8288万 | +5.34% | 14.55 | 1.3 |
| 04/30 | 778 | 817 | 778 | 810 | +6.58% | 159,200 | 157億8171万 | +11.42% | 15.32 | 1.37 |
| 04/28 | 744 | 762 | 735 | 760 | +1.6% | 123,000 | 148億753万 | +5.26% | 14.38 | 1.28 |
| 04/27 | 725 | 748 | 716 | 748 | +3.03% | 91,800 | 145億7373万 | +3.89% | 14.15 | 1.26 |
| 04/24 | 727 | 727 | 710 | 726 | -1.09% | 70,500 | 141億4509万 | +1.4% | 13.73 | 1.23 |
| 04/23 | 700 | 734 | 697 | 734 | +4.41% | 115,900 | 143億96万 | +3.38% | 13.88 | 1.24 |
| 04/22 | 704 | 708 | 685 | 703 | -1.82% | 139,600 | 136億9697万 | -0.28% | 13.3 | 1.19 |
| 04/21 | 739 | 743 | 704 | 716 | -5.04% | 183,300 | 139億4939万 | +1.99% | 13.54 | 1.21 |
| 04/20 | 747 | 756 | 723 | 754 | +2.31% | 125,200 | 146億8972万 | +7.71% | 14.26 | 1.27 |
| 04/17 | 726 | 745 | 725 | 737 | +1.1% | 170,900 | 143億5852万 | +5.89% | 13.94 | 1.24 |
| 04/16 | 742 | 745 | 712 | 729 | -2.54% | 200,600 | 142億266万 | +4.59% | 13.79 | 1.23 |
| 04/15 | 766 | 766 | 744 | 748 | -2.09% | 136,800 | 145億7283万 | +6.7% | 14.15 | 1.26 |
| 04/14 | 732 | 766 | 721 | 764 | +4.23% | 136,200 | 148億8455万 | +8.06% | 14.45 | 1.29 |
| 04/13 | 748 | 760 | 730 | 733 | -1.74% | 101,800 | 142億8059万 | +2.95% | 13.86 | 1.24 |
| 04/10 | 758 | 758 | 718 | 746 | +0.4% | 163,200 | 145億3387万 | +3.47% | 14.11 | 1.26 |
| 04/09 | 741 | 758 | 728 | 743 | +3.05% | 373,000 | 144億7542万 | +1.5% | 14.05 | 1.25 |
| 04/08 | 720 | 732 | 676 | 721 | +0.42% | 178,700 | 140億4681万 | -3.09% | 13.64 | 1.22 |
| 04/07 | 697 | 727 | 688 | 718 | +7% | 184,100 | 139億8836万 | -5.03% | 13.58 | 1.21 |
| 04/06 | 647 | 682 | 625 | 671 | +0.9% | 216,500 | 130億7269万 | -12.63% | 12.69 | 1.13 |
| 04/03 | 728 | 731 | 657 | 665 | -6.73% | 221,700 | 129億5579万 | -14.74% | 12.58 | 1.12 |
| 04/02 | 695 | 724 | 695 | 713 | +0.85% | 159,800 | 138億9095万 | -10.2% | 13.49 | 1.2 |
| 04/01 | 695 | 731 | 693 | 707 | +0.28% | 239,200 | 137億7405万 | -12.61% | 13.37 | 1.19 |
| 03/31 | 732 | 745 | 697 | 705 | -1.12% | 197,100 | 137億3509万 | -14.55% | 13.33 | 1.19 |
| 03/30 | 692 | 714 | 685 | 713 | -0.83% | 228,300 | 138億9095万 | -15.52% | 13.49 | 1.2 |
| 03/27 | 701 | 721 | 698 | 719 | +5.58% | 175,100 | 140億784万 | -16.69% | 13.6 | 1.21 |
| 03/26 | 700 | 726 | 667 | 681 | -3.13% | 307,100 | 132億6751万 | -22.79% | 12.88 | 1.15 |
| 03/25 | 783 | 783 | 677 | 703 | -1.26% | 541,700 | 136億9612万 | -21.98% | 13.3 | 1.19 |
| 03/24 | 673 | 733 | 667 | 712 | +12.48% | 423,900 | 138億7146万 | -22.69% | 13.47 | 1.2 |
| 03/23 | 566 | 642 | 566 | 633 | +9.9% | 290,500 | 123億3109万 | -32.73% | 11.97 | 1.07 |
| 03/19 | 616 | 638 | 550 | 576 | -6.49% | 439,100 | 112億2071万 | -40.31% | 10.89 | 0.97 |
| 03/18 | 629 | 664 | 614 | 616 | -3.3% | 430,300 | 119億9992万 | -38.09% | 11.65 | 1.04 |
| 03/17 | 631 | 671 | 604 | 637 | -1.09% | 602,600 | 124億901万 | -37.73% | 12.05 | 1.07 |
| 03/16 | 669 | 701 | 640 | 644 | -1.68% | 301,300 | 125億4537万 | -38.67% | 12.18 | 1.09 |
| 03/13 | 703 | 720 | 615 | 655 | -14.15% | 910,600 | 127億5966万 | -39.24% | 12.39 | 1.11 |
| 03/12 | 814 | 836 | 761 | 763 | -8.51% | 469,500 | 148億6354万 | -30.95% | 14.43 | 1.29 |
| 03/11 | 909 | 929 | 831 | 834 | -8.25% | 332,400 | 162億4665万 | -26% | 15.77 | 1.41 |
| 03/10 | 875 | 924 | 830 | 909 | +2.13% | 327,200 | 177億768万 | -20.68% | 17.19 | 1.53 |
| 03/09 | 924 | 933 | 856 | 890 | -7.58% | 456,000 | 173億3755万 | -23.47% | 16.83 | 1.5 |
| 03/06 | 991 | 1,000 | 946 | 963 | -5.5% | 276,900 | 187億5962万 | -18.39% | 18.21 | 1.63 |
| 03/05 | 1,043 | 1,051 | 1,011 | 1,019 | -1.36% | 96,600 | 198億5052万 | -14.73% | 19.27 | 1.72 |
| 03/04 | 994 | 1,045 | 980 | 1,033 | +2.18% | 98,000 | 201億2325万 | -14.49% | 19.54 | 1.74 |
| 03/03 | 1,059 | 1,074 | 1,011 | 1,011 | -1.08% | 184,700 | 196億9468万 | -17.2% | 19.12 | 1.71 |
| 03/02 | 974 | 1,058 | 974 | 1,022 | +5.47% | 266,200 | 199億896万 | -17.31% | 19.33 | 1.72 |
| 02/28 | 990 | 1,019 | 964 | 969 | -5.56% | 431,500 | 188億7650万 | -22.54% | 18.33 | 1.64 |
| 02/27 | 1,083 | 1,085 | 1,021 | 1,026 | -5.96% | 316,800 | 199億8689万 | -19.21% | 19.4 | 1.73 |
| 02/26 | 1,082 | 1,104 | 1,078 | 1,091 | -1.89% | 151,500 | 212億5311万 | -15.1% | 20.63 | 1.84 |
| 02/25 | 1,068 | 1,125 | 1,068 | 1,112 | -3.97% | 165,300 | 216億6220万 | -14.4% | 21.03 | 1.88 |
| 02/21 | 1,179 | 1,195 | 1,158 | 1,158 | -2.69% | 111,700 | 225億5830万 | -11.67% | 21.9 | 1.95 |
| 02/20 | 1,208 | 1,218 | 1,177 | 1,190 | -0.08% | 87,800 | 231億8072万 | -9.98% | 22.51 | 2.01 |
| 02/19 | 1,172 | 1,198 | 1,162 | 1,191 | +1.19% | 129,300 | 232億20万 | -10.59% | 22.52 | 2.01 |
| 02/18 | 1,181 | 1,190 | 1,159 | 1,177 | -1.01% | 152,500 | 229億2748万 | -12.3% | 22.26 | 1.99 |
| 02/17 | 1,210 | 1,211 | 1,170 | 1,189 | -2.78% | 167,400 | 231億6124万 | -12.12% | 22.49 | 2.01 |
| 02/14 | 1,223 | 1,231 | 1,197 | 1,223 | +0.49% | 232,700 | 238億2355万 | -10.27% | 23.13 | 2.06 |
| 02/13 | 1,302 | 1,305 | 1,191 | 1,217 | -8.63% | 805,800 | 237億667万 | -11.23% | 23.02 | 2.05 |
| 02/12 | 1,344 | 1,369 | 1,324 | 1,332 | +0.91% | 147,600 | 259億4682万 | -3.55% | 25.19 | 2.25 |
| 02/10 | 1,301 | 1,327 | 1,297 | 1,320 | +0.69% | 79,600 | 257億1307万 | -4.76% | 24.96 | 2.23 |
| 02/07 | 1,345 | 1,350 | 1,306 | 1,311 | -2.46% | 69,200 | 255億3775万 | -5.89% | 24.79 | 2.21 |
| 02/06 | 1,355 | 1,363 | 1,343 | 1,344 | +1.28% | 177,800 | 261億8058万 | -4.07% | 25.42 | 2.27 |
| 02/05 | 1,330 | 1,349 | 1,326 | 1,327 | +0.84% | 76,000 | 258億4942万 | -5.75% | 25.1 | 2.24 |
| 02/04 | 1,300 | 1,317 | 1,291 | 1,316 | +0.38% | 101,500 | 256億3515万 | -7% | 24.89 | 2.22 |
| 02/03 | 1,293 | 1,322 | 1,291 | 1,311 | -1.43% | 138,000 | 255億3775万 | -7.81% | 24.79 | 2.21 |
