PER
2020/04/27～2020/09/24
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 |
| 09/24 | 927 | 949 | 851 | 894 | -3.46% | 59,500 | 159億5426万 | +6.05% | 31.99 | 1.27 |
| 09/23 | 909 | 926 | 900 | 926 | +1.76% | 33,800 | 165億2533万 | +10.24% | 33.14 | 1.32 |
| 09/18 | 900 | 910 | 898 | 910 | +1.68% | 34,000 | 162億3979万 | +8.72% | 32.56 | 1.29 |
| 09/17 | 888 | 895 | 880 | 895 | +2.05% | 22,300 | 159億7210万 | +7.31% | 32.03 | 1.27 |
| 09/16 | 859 | 877 | 854 | 877 | +3.42% | 18,800 | 156億5088万 | +5.41% | 31.38 | 1.25 |
| 09/15 | 842 | 872 | 842 | 848 | -2.42% | 22,700 | 151億3335万 | +2.17% | 30.34 | 1.21 |
| 09/14 | 861 | 869 | 861 | 869 | +0.93% | 10,700 | 155億811万 | +4.83% | 31.1 | 1.24 |
| 09/11 | 855 | 862 | 855 | 861 | +2.26% | 24,700 | 153億6534万 | +4.24% | 30.81 | 1.22 |
| 09/10 | 839 | 850 | 836 | 842 | +0.72% | 11,700 | 150億2627万 | +2.31% | 30.13 | 1.2 |
| 09/09 | 842 | 847 | 832 | 836 | -1.65% | 11,700 | 149億1919万 | +1.83% | 29.92 | 1.19 |
| 09/08 | 829 | 850 | 825 | 850 | +3.03% | 8,400 | 151億6904万 | +3.66% | 30.42 | 1.21 |
| 09/07 | 821 | 833 | 820 | 825 | +1.1% | 7,600 | 147億2289万 | +0.86% | 29.52 | 1.17 |
| 09/04 | 833 | 841 | 815 | 816 | -3.32% | 16,600 | 145億6228万 | -0.12% | 29.2 | 1.16 |
| 09/03 | 850 | 854 | 831 | 844 | -0.35% | 8,900 | 150億6196万 | +3.18% | 30.2 | 1.2 |
| 09/02 | 841 | 848 | 835 | 847 | +1.68% | 7,400 | 151億1550万 | +3.55% | 30.31 | 1.2 |
| 09/01 | 821 | 847 | 817 | 833 | +1.71% | 9,700 | 148億6566万 | +1.83% | 29.81 | 1.18 |
| 08/31 | 810 | 819 | 808 | 819 | +1.24% | 9,200 | 146億1581万 | 0% | 29.31 | 1.17 |
| 08/28 | 806 | 812 | 800 | 809 | +0.37% | 13,200 | 144億3735万 | -1.34% | 28.95 | 1.15 |
| 08/27 | 812 | 812 | 800 | 806 | +0.5% | 5,000 | 143億8382万 | -2.07% | 28.84 | 1.15 |
| 08/26 | 810 | 815 | 802 | 802 | -2.43% | 11,800 | 143億1243万 | -2.55% | 28.7 | 1.14 |
| 08/25 | 824 | 824 | 807 | 822 | +1.23% | 9,400 | 146億6935万 | -0.12% | 29.41 | 1.17 |
| 08/24 | 818 | 819 | 811 | 812 | -0.37% | 4,400 | 144億9089万 | -1.34% | 29.06 | 1.16 |
| 08/21 | 812 | 815 | 811 | 815 | +0.49% | 4,100 | 145億4443万 | -0.97% | 29.16 | 1.16 |
| 08/20 | 812 | 815 | 811 | 811 | -0.61% | 2,500 | 144億7305万 | -1.22% | 29.02 | 1.15 |
| 08/19 | 820 | 820 | 813 | 816 | -0.49% | 2,800 | 145億6228万 | -0.49% | 29.2 | 1.16 |
| 08/18 | 828 | 828 | 816 | 820 | -0.97% | 4,000 | 146億3366万 | +0.24% | 29.34 | 1.17 |
| 08/17 | 849 | 849 | 828 | 828 | -2.59% | 4,300 | 147億7643万 | +1.35% | 29.63 | 1.18 |
| 08/14 | 850 | 850 | 842 | 850 | +0.47% | 7,000 | 151億6904万 | +4.17% | 30.42 | 1.21 |
| 08/13 | 835 | 846 | 834 | 846 | +1.56% | 7,300 | 150億9765万 | +3.93% | 30.27 | 1.2 |
| 08/12 | 808 | 835 | 808 | 833 | +3.22% | 6,600 | 148億6566万 | +2.46% | 29.81 | 1.18 |
| 08/11 | 796 | 817 | 796 | 807 | +1.38% | 9,900 | 144億166万 | -0.62% | 28.88 | 1.15 |
| 08/07 | 790 | 798 | 780 | 796 | +0.38% | 3,000 | 142億536万 | -2.09% | 28.48 | 1.13 |
| 08/06 | 794 | 794 | 785 | 793 | -0.63% | 1,800 | 141億5182万 | -2.58% | 28.38 | 1.13 |
| 08/05 | 793 | 798 | 788 | 798 | -0.13% | 2,300 | 142億4105万 | -2.21% | 28.56 | 1.14 |
| 08/04 | 791 | 813 | 780 | 799 | +0.5% | 9,800 | 142億5889万 | -2.44% | 28.59 | 1.14 |
| 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 |
