PER
2020/01/10～2020/06/09
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 |
| 06/09 | 703 | 703 | 681 | 688 | -0.72% | 59,300 | 252億3329万 | +10.08% | 66.07 | 1.28 |
| 06/08 | 677 | 698 | 670 | 693 | +3.9% | 71,200 | 254億1667万 | +11.59% | 66.55 | 1.29 |
| 06/05 | 667 | 669 | 656 | 667 | +1.21% | 49,500 | 244億6309万 | +8.28% | 64.06 | 1.24 |
| 06/04 | 669 | 674 | 653 | 659 | 0% | 65,600 | 241億6968万 | +7.68% | 63.29 | 1.23 |
| 06/03 | 677 | 682 | 650 | 659 | -1.93% | 126,000 | 241億6968万 | +8.57% | 63.29 | 1.23 |
| 06/02 | 648 | 674 | 644 | 672 | +4.02% | 87,000 | 246億4647万 | +11.44% | 64.54 | 1.25 |
| 06/01 | 660 | 660 | 640 | 646 | -0.62% | 96,700 | 236億9288万 | +8.21% | 62.04 | 1.2 |
| 05/29 | 667 | 667 | 650 | 650 | -3.13% | 108,200 | 238億3959万 | +9.61% | 62.42 | 1.21 |
| 05/28 | 648 | 671 | 640 | 671 | +5.01% | 170,700 | 246億979万 | +13.54% | 64.44 | 1.25 |
| 05/27 | 638 | 644 | 616 | 639 | -0.31% | 120,400 | 234億3615万 | +8.67% | 61.37 | 1.19 |
| 05/26 | 630 | 650 | 630 | 641 | +2.4% | 92,900 | 235億950万 | +9.39% | 61.56 | 1.2 |
| 05/25 | 614 | 626 | 606 | 626 | +2.79% | 57,000 | 229億5936万 | +7.19% | 60.12 | 1.17 |
| 05/22 | 627 | 629 | 608 | 609 | -1.77% | 40,300 | 223億3586万 | +4.64% | 58.49 | 1.14 |
| 05/21 | 600 | 620 | 597 | 620 | +3.85% | 50,700 | 227億3930万 | +6.71% | 59.54 | 1.16 |
| 05/20 | 602 | 603 | 590 | 597 | -0.5% | 46,700 | 218億9575万 | +2.93% | 57.33 | 1.11 |
| 05/19 | 599 | 602 | 587 | 600 | +1.87% | 72,000 | 220億578万 | +3.63% | 57.62 | 1.12 |
| 05/18 | 597 | 601 | 586 | 589 | -0.84% | 40,800 | 216億234万 | +1.9% | 56.57 | 1.1 |
| 05/15 | 600 | 600 | 582 | 594 | +1.19% | 68,700 | 217億8572万 | +2.77% | 57.05 | 1.11 |
| 05/14 | 594 | 601 | 586 | 587 | -1.18% | 86,800 | 215億2898万 | +1.73% | 56.37 | 1.09 |
| 05/13 | 608 | 608 | 590 | 594 | -2.46% | 88,300 | 217億8572万 | +3.3% | 57.05 | 1.11 |
| 05/12 | 638 | 638 | 605 | 609 | -2.56% | 102,200 | 223億3586万 | +6.1% | 58.49 | 1.14 |
| 05/11 | 582 | 626 | 582 | 625 | +8.89% | 148,100 | 229億2268万 | +9.08% | 60.02 | 1.17 |
| 05/08 | 568 | 576 | 563 | 574 | +1.59% | 59,900 | 210億5219万 | 0% | 55.13 | 1.07 |
| 05/07 | 561 | 567 | 552 | 565 | +1.25% | 47,000 | 207億2210万 | -1.74% | 54.26 | 1.05 |
| 05/01 | 584 | 584 | 555 | 558 | -3.96% | 87,700 | 204億6537万 | -3.63% | 53.59 | 1.04 |
| 04/30 | 575 | 586 | 575 | 581 | +3.2% | 68,300 | 213億893万 | -0.17% | 55.8 | 1.08 |
| 04/28 | 565 | 568 | 552 | 563 | +0.18% | 44,600 | 206億4875万 | -3.76% | 54.07 | 1.05 |
| 04/27 | 545 | 563 | 539 | 562 | +3.88% | 63,100 | 206億1208万 | -4.42% | 53.97 | 1.05 |
| 04/24 | 550 | 551 | 531 | 541 | -2.52% | 100,100 | 198億4187万 | -8.15% | 51.96 | 1.01 |
| 04/23 | 530 | 555 | 530 | 555 | +5.31% | 65,500 | 203億5534万 | -5.93% | 53.3 | 1.04 |
| 04/22 | 560 | 562 | 525 | 527 | -5.89% | 151,800 | 193億2841万 | -10.68% | 50.61 | 0.98 |
| 04/21 | 598 | 598 | 557 | 560 | -6.67% | 132,200 | 205億3872万 | -5.56% | 53.78 | 1.04 |
| 04/20 | 589 | 603 | 582 | 600 | +2.39% | 73,200 | 220億578万 | +1.01% | 57.62 | 1.12 |
| 04/17 | 590 | 598 | 580 | 586 | +0.69% | 126,600 | 214億9231万 | -1.18% | 56.28 | 1.09 |
| 04/16 | 584 | 588 | 568 | 582 | -1.69% | 142,600 | 213億4560万 | -2.02% | 55.89 | 1.09 |
| 04/15 | 584 | 607 | 575 | 592 | +0.68% | 151,400 | 217億1236万 | -1.17% | 56.85 | 1.1 |
| 04/14 | 588 | 591 | 574 | 588 | +1.55% | 68,200 | 215億6566万 | -2.65% | 56.47 | 1.1 |
| 04/13 | 585 | 592 | 577 | 579 | -0.17% | 89,900 | 212億3557万 | -4.77% | 55.61 | 1.08 |
| 04/10 | 584 | 584 | 561 | 580 | +0.35% | 63,000 | 212億7225万 | -5.84% | 55.7 | 1.08 |
| 04/09 | 581 | 586 | 569 | 578 | -0.69% | 60,200 | 211億9890万 | -7.37% | 55.51 | 1.08 |
| 04/08 | 591 | 596 | 569 | 582 | -2.18% | 81,800 | 213億4560万 | -8.06% | 55.89 | 1.09 |
| 04/07 | 585 | 598 | 571 | 595 | +5.87% | 78,100 | 218億2239万 | -7.47% | 57.14 | 1.11 |
| 04/06 | 533 | 565 | 528 | 562 | +4.66% | 120,500 | 206億1208万 | -13.94% | 53.97 | 1.05 |
| 04/03 | 568 | 575 | 534 | 537 | -5.46% | 123,100 | 196億9517万 | -18.88% | 51.57 | 1 |
| 04/02 | 581 | 589 | 564 | 568 | -4.7% | 73,300 | 208億3213万 | -15.85% | 54.55 | 1.06 |
| 04/01 | 617 | 620 | 592 | 596 | -4.94% | 95,500 | 218億5907万 | -13.37% | 57.24 | 1.11 |
| 03/31 | 622 | 637 | 616 | 627 | +1.62% | 67,100 | 229億9604万 | -10.68% | 60.22 | 1.17 |
| 03/30 | 635 | 641 | 605 | 617 | -5.37% | 87,500 | 226億2927万 | -13.71% | 59.26 | 1.15 |
| 03/27 | 660 | 664 | 636 | 652 | +1.88% | 83,800 | 239億1294万 | -10.68% | 62.62 | 1.22 |
| 03/26 | 652 | 655 | 636 | 640 | -4.05% | 78,500 | 234億7283万 | -13.86% | 61.46 | 1.19 |
| 03/25 | 675 | 676 | 651 | 667 | +5.04% | 134,600 | 244億6309万 | -11.89% | 64.06 | 1.24 |
| 03/24 | 609 | 635 | 603 | 635 | +9.67% | 159,000 | 232億8945万 | -17.53% | 60.98 | 1.18 |
| 03/23 | 581 | 585 | 562 | 579 | +2.3% | 131,800 | 212億3557万 | -26.24% | 55.61 | 1.08 |
| 03/19 | 583 | 583 | 557 | 566 | +0.18% | 223,900 | 207億5878万 | -29.51% | 54.36 | 1.06 |
| 03/18 | 598 | 605 | 563 | 565 | -4.88% | 145,400 | 207億2210万 | -31.27% | 54.26 | 1.05 |
| 03/17 | 561 | 600 | 551 | 594 | +2.41% | 126,600 | 217億8572万 | -29.29% | 57.05 | 1.11 |
| 03/16 | 578 | 608 | 567 | 580 | +2.11% | 145,100 | 212億7225万 | -32.24% | 55.7 | 1.08 |
| 03/13 | 580 | 586 | 547 | 568 | -9.84% | 297,700 | 208億3213万 | -34.86% | 54.55 | 1.06 |
| 03/12 | 695 | 695 | 628 | 630 | -10.26% | 269,800 | 231億606万 | -29.13% | 60.5 | 1.17 |
| 03/11 | 705 | 716 | 698 | 702 | -0.57% | 142,200 | 257億4676万 | -22.35% | 67.42 | 1.31 |
| 03/10 | 681 | 710 | 658 | 706 | 0% | 214,000 | 258億9346万 | -22.93% | 67.8 | 1.32 |
| 03/09 | 735 | 742 | 700 | 706 | -6.86% | 135,600 | 258億9346万 | -24.09% | 67.8 | 1.32 |
| 03/06 | 783 | 783 | 744 | 758 | -4.41% | 197,900 | 278億63万 | -19.7% | 72.8 | 1.41 |
| 03/05 | 823 | 823 | 791 | 793 | -1.37% | 94,000 | 290億8430万 | -17.14% | 76.16 | 1.48 |
| 03/04 | 802 | 820 | 802 | 804 | -1.47% | 88,400 | 294億8774万 | -16.94% | 77.21 | 1.5 |
| 03/03 | 862 | 871 | 816 | 816 | -3.66% | 141,700 | 299億2786万 | -16.56% | 78.37 | 1.52 |
| 03/02 | 798 | 861 | 798 | 847 | +5.22% | 200,700 | 310億6482万 | -14.36% | 81.34 | 1.58 |
| 02/28 | 820 | 825 | 802 | 805 | -4.62% | 248,000 | 295億2442万 | -19.42% | 10.1 | 1.43 |
| 02/27 | 870 | 870 | 840 | 844 | -7.56% | 445,500 | 309億5479万 | -16.6% | 10.59 | 1.5 |
| 02/26 | 927 | 928 | 902 | 913 | -1.93% | 521,300 | 334億8546万 | -10.75% | 11.45 | 1.63 |
| 02/25 | 928 | 939 | 921 | 931 | -3.52% | 348,900 | 341億4563万 | -9.61% | 11.68 | 1.66 |
| 02/21 | 973 | 975 | 958 | 965 | -1.73% | 235,300 | 353億9262万 | -6.94% | 12.11 | 1.72 |
| 02/20 | 995 | 995 | 981 | 982 | -0.41% | 124,800 | 360億1612万 | -5.85% | 12.32 | 1.75 |
| 02/19 | 978 | 993 | 973 | 986 | +0.61% | 114,300 | 361億6283万 | -5.83% | 12.37 | 1.76 |
| 02/18 | 991 | 996 | 975 | 980 | -1.71% | 173,000 | 359億4277万 | -6.58% | 12.29 | 1.74 |
| 02/17 | 1,012 | 1,012 | 994 | 997 | -1.48% | 141,500 | 365億6627万 | -5.05% | 12.51 | 1.78 |
| 02/14 | 1,026 | 1,026 | 1,008 | 1,012 | -1.08% | 80,100 | 371億1641万 | -3.71% | 12.69 | 1.8 |
| 02/13 | 1,040 | 1,043 | 1,021 | 1,023 | -1.16% | 118,900 | 375億1985万 | -2.57% | 12.83 | 1.82 |
| 02/12 | 1,019 | 1,035 | 1,019 | 1,035 | +2.17% | 138,300 | 379億5997万 | -1.24% | 12.98 | 1.84 |
| 02/10 | 993 | 1,018 | 991 | 1,013 | +2.01% | 162,100 | 371億5309万 | -3.15% | 12.71 | 1.8 |
| 02/07 | 994 | 999 | 983 | 993 | -0.2% | 130,800 | 364億1956万 | -4.89% | 12.46 | 1.77 |
| 02/06 | 996 | 1,002 | 992 | 995 | -0.1% | 206,400 | 364億9291万 | -4.6% | 12.48 | 1.77 |
| 02/05 | 1,004 | 1,010 | 996 | 996 | -0.3% | 156,500 | 365億2959万 | -4.41% | 12.49 | 1.77 |
| 02/04 | 1,008 | 1,011 | 998 | 999 | -0.99% | 92,600 | 366億3962万 | -3.94% | 12.53 | 1.78 |
| 02/03 | 1,006 | 1,027 | 993 | 1,009 | -4% | 209,200 | 370億638万 | -2.79% | 12.66 | 1.8 |
| 01/31 | 1,049 | 1,064 | 1,036 | 1,051 | -0.76% | 128,600 | 385億4679万 | +1.45% | 13.18 | 1.87 |
| 01/30 | 1,075 | 1,085 | 1,055 | 1,059 | -1.03% | 83,800 | 388億4020万 | +2.62% | 13.28 | 1.89 |
| 01/29 | 1,064 | 1,076 | 1,055 | 1,070 | +0.56% | 56,200 | 392億4364万 | +4.09% | 13.42 | 1.91 |
| 01/28 | 1,050 | 1,078 | 1,047 | 1,064 | -0.37% | 87,900 | 390億2358万 | +4.01% | 13.35 | 1.89 |
| 01/27 | 1,064 | 1,082 | 1,058 | 1,068 | -1.84% | 71,300 | 391億7028万 | +4.81% | 13.4 | 1.9 |
| 01/24 | 1,105 | 1,106 | 1,078 | 1,088 | -1.81% | 105,100 | 399億381万 | +7.19% | 13.65 | 1.94 |
| 01/23 | 1,117 | 1,122 | 1,107 | 1,108 | -1.25% | 58,400 | 406億3734万 | +9.81% | 13.9 | 1.97 |
| 01/22 | 1,107 | 1,127 | 1,107 | 1,122 | +1.36% | 58,000 | 411億5080万 | +11.86% | 14.07 | 2 |
| 01/21 | 1,109 | 1,117 | 1,107 | 1,107 | +0.82% | 71,200 | 406億66万 | +11.03% | 13.89 | 1.97 |
| 01/20 | 1,119 | 1,120 | 1,098 | 1,098 | -1.17% | 52,300 | 402億7057万 | +10.8% | 13.77 | 1.96 |
| 01/17 | 1,098 | 1,115 | 1,093 | 1,111 | +1.18% | 89,800 | 407億4736万 | +12.79% | 13.94 | 1.98 |
| 01/16 | 1,106 | 1,130 | 1,089 | 1,098 | -0.18% | 123,600 | 402億7057万 | +12.27% | 13.77 | 1.96 |
| 01/15 | 1,050 | 1,106 | 1,042 | 1,100 | +7.21% | 314,900 | 403億4393万 | +13.17% | 13.8 | 1.96 |
| 01/14 | 1,018 | 1,036 | 1,014 | 1,026 | +1.08% | 164,400 | 376億2988万 | +6.21% | 12.87 | 1.83 |
| 01/10 | 1,018 | 1,023 | 1,008 | 1,015 | +0.1% | 96,100 | 372億2644万 | +5.51% | 12.73 | 1.81 |
