PER
2020/03/06～2020/08/03
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 |
| 08/03 | 801 | 801 | 789 | 795 | -1.36% | 7,200 | 141億8751万 | -3.28% | 28.45 | 1.13 |
| 07/31 | 784 | 819 | 784 | 806 | -5.4% | 14,400 | 143億8382万 | -2.18% | 28.84 | 1.15 |
| 07/30 | 832 | 852 | 785 | 852 | +3.27% | 11,900 | 152億473万 | +3.15% | 30.49 | 1.21 |
| 07/29 | 853 | 859 | 824 | 825 | -3.73% | 7,300 | 147億2289万 | 0% | 29.52 | 1.17 |
| 07/28 | 859 | 860 | 854 | 857 | -0.35% | 2,600 | 152億9396万 | +3.88% | 30.67 | 1.22 |
| 07/27 | 860 | 863 | 854 | 860 | +0.7% | 13,900 | 153億4750万 | +4.37% | 30.77 | 1.22 |
| 07/22 | 855 | 865 | 836 | 854 | -1.16% | 10,500 | 152億4042万 | +3.89% | 30.56 | 1.21 |
| 07/21 | 819 | 864 | 811 | 864 | +5.88% | 10,300 | 154億1888万 | +5.24% | 30.92 | 1.23 |
| 07/20 | 820 | 820 | 797 | 816 | +0.74% | 5,900 | 145億6228万 | -0.37% | 29.2 | 1.16 |
| 07/17 | 810 | 818 | 800 | 810 | +0.12% | 3,900 | 144億5520万 | -0.98% | 28.99 | 1.15 |
| 07/16 | 802 | 809 | 802 | 809 | +0.37% | 3,200 | 144億3735万 | -1.1% | 28.95 | 1.15 |
| 07/15 | 783 | 806 | 778 | 806 | +3.47% | 5,700 | 143億8382万 | -1.59% | 28.84 | 1.15 |
| 07/14 | 785 | 785 | 779 | 779 | +0.26% | 5,400 | 139億198万 | -4.88% | 27.88 | 1.11 |
| 07/13 | 779 | 784 | 772 | 777 | +1.83% | 6,700 | 138億6628万 | -5.36% | 27.8 | 1.11 |
| 07/10 | 791 | 796 | 757 | 763 | -3.66% | 10,800 | 136億1644万 | -7.18% | 27.3 | 1.09 |
| 07/09 | 801 | 820 | 792 | 792 | -1.12% | 5,000 | 141億3397万 | -3.88% | 28.34 | 1.13 |
| 07/08 | 811 | 815 | 790 | 801 | -1.72% | 4,900 | 142億9459万 | -2.91% | 28.66 | 1.14 |
| 07/07 | 826 | 826 | 815 | 815 | -0.37% | 2,700 | 145億4443万 | -1.33% | 29.16 | 1.16 |
| 07/06 | 829 | 837 | 800 | 818 | +0.12% | 12,300 | 145億9797万 | -1.09% | 29.27 | 1.16 |
| 07/03 | 823 | 823 | 811 | 817 | +0.12% | 5,700 | 145億8012万 | -1.33% | 29.24 | 1.16 |
| 07/02 | 840 | 843 | 816 | 816 | -1.92% | 6,700 | 145億6228万 | -1.69% | 29.2 | 1.16 |
| 07/01 | 851 | 851 | 831 | 832 | -0.95% | 8,500 | 148億4781万 | +0.12% | 29.77 | 1.18 |
| 06/30 | 866 | 867 | 840 | 840 | -3% | 12,600 | 149億9058万 | +1.2% | 30.06 | 1.19 |
| 06/29 | 870 | 870 | 833 | 866 | -0.46% | 12,700 | 154億5457万 | +4.46% | 30.99 | 1.23 |
| 06/26 | 874 | 874 | 851 | 870 | +0.69% | 32,700 | 155億2596万 | +5.33% | 31.13 | 1.24 |
| 06/25 | 828 | 867 | 823 | 864 | +2.73% | 17,700 | 154億1888万 | +4.98% | 30.92 | 1.23 |
| 06/24 | 845 | 865 | 841 | 841 | +0.12% | 18,500 | 150億842万 | +2.69% | 30.09 | 1.2 |
| 06/23 | 830 | 840 | 827 | 840 | +1.82% | 13,400 | 149億9058万 | +2.94% | 30.06 | 1.19 |
| 06/22 | 830 | 830 | 825 | 825 | -0.6% | 3,500 | 147億2289万 | +1.35% | 29.52 | 1.17 |
| 06/19 | 822 | 830 | 813 | 830 | +1.59% | 4,200 | 148億1212万 | +2.47% | 29.7 | 1.18 |
| 06/18 | 820 | 820 | 810 | 817 | -0.49% | 3,300 | 145億8012万 | +1.36% | 29.24 | 1.16 |
| 06/17 | 817 | 829 | 807 | 821 | +0.49% | 5,600 | 146億5151万 | +2.11% | 29.38 | 1.17 |
| 06/16 | 813 | 817 | 798 | 817 | +3.29% | 5,900 | 145億8012万 | +1.87% | 29.24 | 1.16 |
| 06/15 | 811 | 812 | 791 | 791 | -1.13% | 2,800 | 141億1613万 | -1.13% | 28.31 | 1.13 |
| 06/12 | 809 | 814 | 785 | 800 | -3.85% | 13,900 | 142億7674万 | +0.25% | 28.63 | 1.14 |
| 06/11 | 830 | 833 | 818 | 832 | +2.21% | 22,900 | 148億4781万 | +4.39% | 29.77 | 1.18 |
| 06/10 | 809 | 814 | 809 | 814 | 0% | 5,000 | 145億2658万 | +2.52% | 29.13 | 1.16 |
| 06/09 | 815 | 815 | 810 | 814 | -0.12% | 4,500 | 145億2658万 | +2.78% | 29.13 | 1.16 |
| 06/08 | 815 | 820 | 809 | 815 | +0.49% | 8,700 | 145億4443万 | +3.03% | 29.16 | 1.16 |
| 06/05 | 828 | 828 | 802 | 811 | -1.58% | 11,400 | 144億7305万 | +2.66% | 29.02 | 1.15 |
| 06/04 | 828 | 828 | 816 | 824 | +0.24% | 7,200 | 147億504万 | +4.44% | 29.49 | 1.17 |
| 06/03 | 852 | 853 | 815 | 822 | -2.49% | 21,200 | 146億6935万 | +4.45% | 29.41 | 1.17 |
| 06/02 | 845 | 849 | 834 | 843 | -0.24% | 8,200 | 150億4412万 | +7.53% | 30.17 | 1.2 |
| 06/01 | 847 | 850 | 838 | 845 | -0.71% | 11,100 | 150億7981万 | +8.33% | 30.24 | 1.2 |
| 05/29 | 849 | 860 | 849 | 851 | +0.83% | 24,000 | 151億8688万 | +9.66% | 30.45 | 1.21 |
| 05/28 | 824 | 844 | 824 | 844 | +3.69% | 19,300 | 150億6196万 | +9.33% | 30.2 | 1.2 |
| 05/27 | 816 | 816 | 803 | 814 | -0.25% | 6,000 | 145億2658万 | +5.99% | 29.13 | 1.16 |
| 05/26 | 801 | 817 | 801 | 816 | +2.38% | 19,500 | 145億6228万 | +6.53% | 29.2 | 1.16 |
| 05/25 | 795 | 797 | 781 | 797 | +1.53% | 9,200 | 142億2320万 | +4.59% | 28.52 | 1.13 |
| 05/22 | 780 | 797 | 780 | 785 | +2.08% | 13,400 | 140億905万 | +3.29% | 28.09 | 1.12 |
| 05/21 | 770 | 770 | 763 | 769 | -0.13% | 4,200 | 137億2352万 | +1.45% | 27.52 | 1.09 |
| 05/20 | 775 | 777 | 765 | 770 | -2.28% | 14,700 | 137億4136万 | +1.72% | 27.55 | 1.1 |
| 05/19 | 730 | 788 | 727 | 788 | +8.99% | 9,600 | 140億6259万 | +4.23% | 28.2 | 1.12 |
| 05/18 | 720 | 723 | 717 | 723 | 0% | 5,700 | 129億260万 | -4.37% | 25.87 | 1.03 |
| 05/15 | 750 | 764 | 710 | 723 | -4.87% | 11,100 | 129億260万 | -4.49% | 25.87 | 1.03 |
| 05/14 | 792 | 792 | 760 | 760 | -4.04% | 3,700 | 135億6290万 | +0.4% | 27.2 | 1.08 |
| 05/13 | 751 | 798 | 745 | 792 | +5.46% | 5,500 | 141億3397万 | +5.18% | 28.34 | 1.13 |
| 05/12 | 750 | 753 | 749 | 751 | -0.13% | 3,100 | 134億229万 | +0.4% | 26.87 | 1.07 |
| 05/11 | 770 | 777 | 752 | 752 | -1.83% | 8,100 | 134億2014万 | +0.67% | 26.91 | 1.07 |
| 05/08 | 778 | 783 | 760 | 766 | +0.39% | 5,700 | 136億6998万 | +2.27% | 27.41 | 1.09 |
| 05/07 | 760 | 767 | 753 | 763 | +0.39% | 6,300 | 136億1644万 | +1.73% | 27.3 | 1.09 |
| 05/01 | 789 | 789 | 760 | 760 | -4.16% | 7,500 | 135億6290万 | +0.93% | 27.2 | 1.08 |
| 04/30 | 806 | 810 | 786 | 793 | -0.5% | 9,700 | 141億5182万 | +5.17% | 28.38 | 1.13 |
| 04/28 | 793 | 797 | 780 | 797 | +2.18% | 7,400 | 142億2320万 | +5.98% | 28.52 | 1.13 |
| 04/27 | 777 | 784 | 771 | 780 | +0.39% | 18,500 | 139億1982万 | +4.28% | 27.91 | 1.11 |
| 04/24 | 741 | 777 | 732 | 777 | +4.58% | 13,300 | 138億6628万 | +4.58% | 27.8 | 1.11 |
| 04/23 | 753 | 753 | 738 | 743 | +0.13% | 5,900 | 132億5952万 | +0.95% | 26.59 | 1.06 |
| 04/22 | 745 | 757 | 742 | 742 | -1.07% | 4,200 | 132億4168万 | +1.5% | 26.55 | 1.06 |
| 04/21 | 741 | 750 | 741 | 750 | 0% | 2,300 | 133億8444万 | +3.59% | 26.84 | 1.07 |
| 04/20 | 750 | 762 | 740 | 750 | 0% | 7,200 | 133億8444万 | +4.9% | 26.84 | 1.07 |
| 04/17 | 749 | 767 | 747 | 750 | +0.27% | 5,300 | 133億8444万 | +6.23% | 26.84 | 1.07 |
| 04/16 | 720 | 748 | 720 | 748 | +2.61% | 9,300 | 133億4875万 | +7.01% | 26.77 | 1.06 |
| 04/15 | 738 | 738 | 724 | 729 | -1.62% | 6,600 | 130億968万 | +5.35% | 26.09 | 1.04 |
| 04/14 | 722 | 741 | 722 | 741 | +2.63% | 5,500 | 132億2383万 | +7.86% | 26.52 | 1.05 |
| 04/13 | 755 | 755 | 722 | 722 | -4.37% | 5,900 | 128億8476万 | +6.02% | 25.84 | 1.03 |
| 04/10 | 762 | 765 | 753 | 755 | -0.13% | 6,300 | 134億7367万 | +11.36% | 27.02 | 1.07 |
| 04/09 | 764 | 764 | 752 | 756 | -1.56% | 4,800 | 134億9152万 | +12% | 27.05 | 1.08 |
| 04/08 | 730 | 793 | 730 | 768 | +3.09% | 12,800 | 137億567万 | +14.29% | 27.48 | 1.09 |
| 04/07 | 719 | 749 | 704 | 745 | +2.48% | 7,700 | 132億9521万 | +11.53% | 26.66 | 1.06 |
| 04/06 | 662 | 732 | 662 | 727 | +9.82% | 9,700 | 129億7399万 | +9.16% | 26.02 | 1.03 |
| 04/03 | 680 | 694 | 662 | 662 | -2.93% | 13,000 | 118億1400万 | -0.3% | 23.69 | 0.94 |
| 04/02 | 709 | 710 | 680 | 682 | -4.75% | 13,000 | 121億7092万 | +2.4% | 24.4 | 0.97 |
| 04/01 | 797 | 797 | 716 | 716 | -10.61% | 19,800 | 127億7768万 | +7.03% | 25.62 | 1.02 |
| 03/31 | 796 | 801 | 776 | 801 | +0.5% | 12,500 | 142億9459万 | +19.55% | 29.93 | 1.19 |
| 03/30 | 798 | 802 | 739 | 797 | -4.21% | 34,100 | 142億2320万 | +18.96% | 29.78 | 1.18 |
| 03/27 | 802 | 839 | 787 | 832 | +4.79% | 67,400 | 148億4781万 | +24.36% | 31.09 | 1.23 |
| 03/26 | 754 | 794 | 738 | 794 | +7.3% | 34,100 | 141億6967万 | +18.86% | 29.67 | 1.18 |
| 03/25 | 710 | 740 | 685 | 740 | +6.94% | 19,300 | 132億598万 | +10.94% | 27.65 | 1.1 |
| 03/24 | 695 | 695 | 659 | 692 | +4.06% | 19,400 | 123億4938万 | +3.28% | 25.86 | 1.03 |
| 03/23 | 606 | 667 | 605 | 665 | +10.47% | 16,600 | 118億6754万 | -1.48% | 24.85 | 0.99 |
| 03/19 | 597 | 615 | 570 | 602 | +0.67% | 13,900 | 107億4325万 | -11.73% | 22.5 | 0.89 |
| 03/18 | 572 | 613 | 561 | 598 | +4.73% | 17,100 | 106億7186万 | -13.33% | 22.35 | 0.89 |
| 03/17 | 530 | 575 | 524 | 571 | +6.13% | 22,000 | 101億9002万 | -18.43% | 21.34 | 0.85 |
| 03/16 | 537 | 550 | 535 | 538 | +2.67% | 12,800 | 96億111万 | -24.33% | 20.1 | 0.8 |
| 03/13 | 513 | 532 | 502 | 524 | -6.43% | 28,300 | 93億5126万 | -27.62% | 19.58 | 0.78 |
| 03/12 | 580 | 583 | 560 | 560 | -4.44% | 14,700 | 99億9372万 | -24.02% | 20.93 | 0.83 |
| 03/11 | 596 | 606 | 583 | 586 | -2.33% | 10,400 | 104億5771万 | -21.76% | 21.9 | 0.87 |
| 03/10 | 560 | 600 | 552 | 600 | 0% | 16,000 | 107億755万 | -20.84% | 22.42 | 0.89 |
| 03/09 | 638 | 644 | 600 | 600 | -7.83% | 18,000 | 107億755万 | -21.67% | 22.42 | 0.89 |
| 03/06 | 660 | 663 | 651 | 651 | -3.56% | 17,600 | 116億1770万 | -15.67% | 24.33 | 0.97 |
