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 | 3,580 | 3,860 | 3,535 | 3,815 | +10.9% | 29,600 | 58億1558万 | -9.1% | 75.74 | 6.97 |
| 06/29 | 3,520 | 3,600 | 3,265 | 3,440 | -7.03% | 32,900 | 52億4393万 | -18.43% | 68.3 | 6.28 |
| 06/26 | 4,105 | 4,105 | 3,560 | 3,700 | -10.95% | 81,000 | 56億4028万 | -13.15% | 73.46 | 6.76 |
| 06/25 | 4,170 | 4,315 | 4,155 | 4,155 | -0.84% | 14,900 | 63億3388万 | -3.08% | 82.49 | 7.59 |
| 06/24 | 4,255 | 4,275 | 4,165 | 4,190 | -2.67% | 8,800 | 63億8723万 | -2.78% | 83.19 | 7.65 |
| 06/23 | 4,435 | 4,435 | 4,215 | 4,305 | -2.71% | 9,900 | 65億6254万 | -0.83% | 85.47 | 7.86 |
| 06/22 | 4,250 | 4,490 | 4,210 | 4,425 | +2.43% | 17,300 | 66億6139万 | +1.44% | 86.76 | 7.98 |
| 06/19 | 4,140 | 4,330 | 4,100 | 4,320 | +3.47% | 17,200 | 65億332万 | -1.37% | 84.7 | 7.79 |
| 06/18 | 4,115 | 4,175 | 4,050 | 4,175 | +1.71% | 5,400 | 62億8504万 | -4.94% | 81.86 | 7.53 |
| 06/17 | 4,040 | 4,170 | 4,040 | 4,105 | +1.61% | 5,400 | 61億7966万 | -6.32% | 80.49 | 7.4 |
| 06/16 | 3,990 | 4,085 | 3,935 | 4,040 | +3.32% | 8,600 | 60億8181万 | -7.87% | 79.21 | 7.28 |
| 06/15 | 4,140 | 4,245 | 3,845 | 3,910 | -5.21% | 14,100 | 58億8611万 | -10.71% | 76.66 | 7.05 |
| 06/12 | 4,035 | 4,160 | 3,925 | 4,125 | -2.14% | 26,900 | 62億977万 | -5.8% | 80.88 | 7.44 |
| 06/11 | 4,315 | 4,535 | 4,170 | 4,215 | -0.71% | 34,500 | 63億4526万 | -3.57% | 82.64 | 7.6 |
| 06/10 | 4,285 | 4,300 | 4,160 | 4,245 | -0.12% | 3,500 | 63億9042万 | -2.64% | 83.23 | 7.65 |
| 06/09 | 4,260 | 4,355 | 4,250 | 4,250 | -0.58% | 3,600 | 63億9795万 | -2.05% | 83.33 | 7.66 |
| 06/08 | 4,230 | 4,325 | 4,215 | 4,275 | +2.4% | 8,200 | 64億3558万 | -1% | 83.82 | 7.71 |
| 06/05 | 4,170 | 4,250 | 4,090 | 4,175 | +0.12% | 9,400 | 62億8504万 | -2.79% | 81.86 | 7.53 |
| 06/04 | 4,380 | 4,450 | 4,110 | 4,170 | -5.12% | 23,700 | 62億7751万 | -2.09% | 81.76 | 7.52 |
| 06/03 | 4,610 | 4,610 | 4,285 | 4,395 | -2.98% | 21,800 | 66億1623万 | +4.25% | 86.17 | 7.92 |
| 06/02 | 4,600 | 4,600 | 4,485 | 4,530 | -0.33% | 8,700 | 68億1946万 | +8.76% | 88.82 | 8.17 |
| 06/01 | 4,540 | 4,610 | 4,400 | 4,545 | +1.91% | 18,600 | 68億4204万 | +10.72% | 89.11 | 8.2 |
| 05/29 | 4,330 | 4,475 | 4,305 | 4,460 | -0.22% | 9,500 | 67億1408万 | +10.1% | 87.45 | 8.04 |
| 05/28 | 4,425 | 4,505 | 4,255 | 4,470 | -0.56% | 21,700 | 67億2913万 | +11.72% | 87.64 | 8.06 |
| 05/27 | 4,405 | 4,550 | 4,335 | 4,495 | +4.29% | 13,200 | 67億6677万 | +13.8% | 88.13 | 8.11 |
| 05/26 | 4,510 | 4,720 | 4,225 | 4,310 | -4.54% | 34,400 | 64億8827万 | +10.54% | 84.51 | 7.77 |
| 05/25 | 4,440 | 4,515 | 4,300 | 4,515 | +3.08% | 15,000 | 67億9688万 | +17.15% | 88.53 | 8.14 |
| 05/22 | 4,605 | 4,675 | 4,240 | 4,380 | -7.1% | 50,700 | 65億9365万 | +15.35% | 85.88 | 7.9 |
| 05/21 | 4,945 | 5,020 | 4,600 | 4,715 | -5.32% | 20,600 | 70億5316万 | +26% | 91.86 | 8.45 |
| 05/20 | 4,755 | 5,050 | 4,755 | 4,980 | +3.21% | 8,500 | 74億4958万 | +35.4% | 97.03 | 8.92 |
| 05/19 | 5,090 | 5,090 | 4,720 | 4,825 | -0.82% | 15,900 | 72億1771万 | +33.88% | 94.01 | 8.65 |
| 05/18 | 4,560 | 4,920 | 4,420 | 4,865 | +5.08% | 29,000 | 72億7755万 | +37.58% | 94.79 | 8.72 |
| 05/15 | 4,310 | 4,630 | 4,110 | 4,630 | +17.81% | 55,000 | 69億2601万 | +33.54% | 90.21 | 8.3 |
| 05/14 | 4,030 | 4,135 | 3,930 | 3,930 | -5.76% | 20,400 | 58億7888万 | +15.49% | 76.57 | 7.04 |
| 05/13 | 3,965 | 4,170 | 3,890 | 4,170 | +6.79% | 13,000 | 62億3790万 | +24.18% | 81.24 | 7.47 |
| 05/12 | 3,975 | 3,975 | 3,610 | 3,905 | -0.13% | 17,700 | 58億4148万 | +18.26% | 76.08 | 7 |
| 05/11 | 3,965 | 4,050 | 3,900 | 3,910 | -0.13% | 6,000 | 58億4896万 | +20.05% | 76.18 | 7.01 |
| 05/08 | 4,000 | 4,065 | 3,815 | 3,915 | -0.63% | 13,200 | 58億5644万 | +21.74% | 76.28 | 7.01 |
| 05/07 | 3,740 | 3,995 | 3,690 | 3,940 | +5.77% | 12,100 | 58億9384万 | +24.06% | 76.76 | 7.06 |
| 05/01 | 3,570 | 3,785 | 3,535 | 3,725 | +0.4% | 12,600 | 55億7222万 | +18.78% | 72.57 | 6.67 |
| 04/30 | 3,920 | 4,085 | 3,515 | 3,710 | 0% | 30,600 | 55億4978万 | +19.64% | 72.28 | 6.65 |
| 04/28 | 3,350 | 3,770 | 3,350 | 3,710 | +13.11% | 41,500 | 55億4978万 | +20.57% | 72.28 | 6.65 |
| 04/27 | 3,155 | 3,280 | 3,130 | 3,280 | +6.32% | 14,700 | 49億655万 | +7.54% | 63.9 | 5.88 |
| 04/24 | 3,155 | 3,155 | 3,045 | 3,085 | -0.96% | 1,900 | 46億1485万 | +1.45% | 60.11 | 5.53 |
| 04/23 | 3,185 | 3,185 | 3,100 | 3,115 | +2.3% | 2,100 | 46億5972万 | +2.53% | 60.69 | 5.58 |
| 04/22 | 3,110 | 3,125 | 3,005 | 3,045 | -4.55% | 8,000 | 45億5501万 | +0.16% | 59.33 | 5.46 |
| 04/21 | 3,220 | 3,355 | 3,125 | 3,190 | -0.62% | 12,900 | 47億7192万 | +5% | 62.15 | 5.72 |
| 04/20 | 3,245 | 3,245 | 3,165 | 3,210 | +0.16% | 4,000 | 48億183万 | +6.54% | 62.54 | 5.75 |
| 04/17 | 3,265 | 3,265 | 3,170 | 3,205 | +0.16% | 15,800 | 47億9435万 | +7.48% | 62.44 | 5.74 |
| 04/16 | 3,270 | 3,270 | 3,120 | 3,200 | 0% | 7,100 | 47億8688万 | +8.22% | 62.35 | 5.73 |
| 04/15 | 3,155 | 3,220 | 3,100 | 3,200 | +3.56% | 6,600 | 47億8688万 | +9.14% | 62.35 | 5.73 |
| 04/14 | 2,996 | 3,145 | 2,996 | 3,090 | +3.41% | 5,200 | 46億2233万 | +5.89% | 60.2 | 5.54 |
| 04/13 | 3,135 | 3,205 | 2,980 | 2,988 | -4.08% | 5,900 | 44億6974万 | +3.14% | 58.22 | 5.35 |
| 04/10 | 3,100 | 3,205 | 3,015 | 3,115 | -0.8% | 13,900 | 46億5972万 | +7.71% | 60.69 | 5.58 |
| 04/09 | 3,170 | 3,290 | 3,060 | 3,140 | +0.32% | 20,200 | 46億9712万 | +8.84% | 61.18 | 5.63 |
| 04/08 | 3,135 | 3,175 | 3,045 | 3,130 | -0.48% | 7,400 | 46億8216万 | +8.95% | 60.98 | 5.61 |
| 04/07 | 3,000 | 3,180 | 2,945 | 3,145 | +4.14% | 24,200 | 47億460万 | +10.16% | 61.27 | 5.64 |
| 04/06 | 2,756 | 3,020 | 2,710 | 3,020 | +7.63% | 23,800 | 45億1761万 | +6.3% | 58.84 | 5.41 |
| 04/03 | 2,777 | 2,808 | 2,680 | 2,806 | +1.15% | 10,900 | 41億9749万 | -0.78% | 54.67 | 5.03 |
| 04/02 | 2,774 | 2,856 | 2,774 | 2,774 | 0% | 4,800 | 41億4962万 | -2.08% | 54.05 | 4.97 |
| 04/01 | 2,830 | 3,010 | 2,755 | 2,774 | -4.25% | 11,000 | 41億4962万 | -2.36% | 54.05 | 4.97 |
| 03/31 | 2,921 | 3,000 | 2,868 | 2,897 | -0.38% | 7,800 | 43億3362万 | +1.58% | 56.44 | 5.19 |
| 03/30 | 2,843 | 2,955 | 2,811 | 2,908 | -1.19% | 11,100 | 43億5007万 | +1.5% | 56.66 | 5.21 |
| 03/27 | 2,880 | 2,975 | 2,871 | 2,943 | +3.74% | 9,500 | 44億243万 | +2.33% | 57.34 | 5.27 |
| 03/26 | 3,015 | 3,070 | 2,815 | 2,837 | -8.78% | 21,100 | 42億4386万 | -1.83% | 55.27 | 5.08 |
| 03/25 | 3,185 | 3,185 | 2,988 | 3,110 | +2.13% | 26,400 | 46億5224万 | +7.32% | 60.59 | 5.57 |
| 03/24 | 3,175 | 3,330 | 2,980 | 3,045 | -0.16% | 28,900 | 45億5501万 | +5.11% | 59.33 | 5.46 |
| 03/23 | 3,090 | 3,240 | 2,960 | 3,050 | +0.99% | 33,900 | 45億6249万 | +5.17% | 59.42 | 5.46 |
| 03/19 | 3,225 | 3,250 | 2,924 | 3,020 | -4.28% | 31,800 | 45億1761万 | +4.79% | 58.84 | 5.41 |
| 03/18 | 3,020 | 3,430 | 3,020 | 3,155 | +5.45% | 46,100 | 47億1956万 | +10.08% | 61.47 | 5.65 |
| 03/17 | 2,494 | 3,065 | 2,494 | 2,992 | +16.83% | 79,600 | 44億7573万 | +5.2% | 58.29 | 5.36 |
| 03/16 | 2,513 | 2,675 | 2,437 | 2,561 | +4.96% | 50,100 | 38億3099万 | -9.47% | 49.9 | 4.59 |
| 03/13 | 2,400 | 2,693 | 2,322 | 2,440 | -5.35% | 98,600 | 36億4999万 | -13.75% | 47.54 | 4.37 |
| 03/12 | 2,550 | 2,714 | 2,480 | 2,578 | +0.12% | 53,900 | 38億5643万 | -9% | 50.23 | 4.62 |
| 03/11 | 2,844 | 2,979 | 2,572 | 2,575 | -9.65% | 44,600 | 38億5194万 | -8.98% | 50.17 | 4.61 |
| 03/10 | 2,416 | 3,010 | 2,380 | 2,850 | +11.07% | 72,000 | 42億6331万 | +0.85% | 55.53 | 5.11 |
| 03/09 | 2,780 | 2,800 | 2,558 | 2,566 | -10.5% | 50,600 | 38億3847万 | -8.49% | 49.99 | 4.6 |
| 03/06 | 2,880 | 2,925 | 2,801 | 2,867 | -2.15% | 24,000 | 42億8874万 | +2.65% | 55.86 | 5.14 |
| 03/05 | 2,952 | 3,050 | 2,870 | 2,930 | +2.73% | 34,100 | 43億8298万 | +5.97% | 57.09 | 5.25 |
| 03/04 | 2,623 | 2,902 | 2,598 | 2,852 | +6.02% | 38,200 | 42億6630万 | +4.35% | 55.57 | 5.11 |
| 03/03 | 2,920 | 2,946 | 2,685 | 2,690 | -3.83% | 31,100 | 40億2397万 | -0.55% | 52.41 | 4.82 |
| 03/02 | 2,684 | 2,918 | 2,667 | 2,797 | +4.21% | 20,200 | 41億8403万 | +4.21% | 54.49 | 5.01 |
| 02/28 | 2,789 | 2,854 | 2,611 | 2,684 | -8.68% | 51,400 | 40億1499万 | +0.83% | 52.29 | 4.81 |
| 02/27 | 2,908 | 3,105 | 2,890 | 2,939 | -0.64% | 34,200 | 43億9645万 | +11.33% | 57.26 | 5.27 |
| 02/26 | 3,005 | 3,020 | 2,900 | 2,958 | -2.86% | 23,100 | 44億2487万 | +13.46% | 57.63 | 5.3 |
| 02/25 | 2,900 | 3,090 | 2,804 | 3,045 | -5.73% | 34,000 | 45億5501万 | +18.16% | 59.33 | 5.46 |
| 02/21 | 3,235 | 3,355 | 3,160 | 3,230 | +1.41% | 15,900 | 48億3175万 | +27.02% | 62.93 | 5.79 |
| 02/20 | 3,380 | 3,455 | 3,155 | 3,185 | -3.63% | 32,100 | 47億5870万 | +27.09% | 61.98 | 5.7 |
| 02/19 | 3,045 | 3,375 | 3,045 | 3,305 | +9.62% | 29,900 | 49億3800万 | +33.86% | 64.31 | 5.91 |
| 02/18 | 3,015 | 3,050 | 2,917 | 3,015 | -2.27% | 21,400 | 45億471万 | +24.02% | 58.67 | 5.4 |
| 02/17 | 3,095 | 3,100 | 2,868 | 3,085 | -1.12% | 64,700 | 46億929万 | +28.38% | 60.03 | 5.52 |
| 02/14 | 2,700 | 3,120 | 2,700 | 3,120 | +19.27% | 168,900 | 46億6159万 | +31.37% | 60.71 | 5.58 |
| 02/13 | 2,566 | 2,622 | 2,566 | 2,616 | 0% | 9,900 | 39億856万 | +11.65% | 50.91 | 4.68 |
| 02/12 | 2,600 | 2,667 | 2,578 | 2,616 | +0.23% | 8,800 | 39億856万 | +12.37% | 50.91 | 4.68 |
| 02/10 | 2,618 | 2,632 | 2,572 | 2,610 | -0.31% | 13,300 | 38億9960万 | +13.13% | 50.79 | 4.67 |
| 02/07 | 2,562 | 2,620 | 2,521 | 2,618 | +2.11% | 8,700 | 39億1155万 | +14.42% | 50.95 | 4.69 |
| 02/06 | 2,524 | 2,620 | 2,524 | 2,564 | +1.1% | 14,700 | 38億3087万 | +13.35% | 49.89 | 4.59 |
| 02/05 | 2,527 | 2,629 | 2,510 | 2,536 | +2.38% | 32,700 | 37億8903万 | +13.57% | 49.35 | 4.54 |
| 02/04 | 2,499 | 2,535 | 2,439 | 2,477 | -0.52% | 16,900 | 37億88万 | +12.54% | 48.2 | 4.43 |
| 02/03 | 2,217 | 2,538 | 2,217 | 2,490 | +7.47% | 49,200 | 37億2030万 | +14.59% | 48.45 | 4.46 |
