PER
2020/03/05～2020/07/31
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 |
| 07/31 | 497 | 497 | 465 | 468 | -6.4% | 56,500 | 45億7086万 | -11.36% | 129.82 | 1.3 |
| 07/30 | 501 | 515 | 494 | 500 | +1.42% | 13,500 | 48億8340万 | -6.37% | 138.69 | 1.39 |
| 07/29 | 503 | 503 | 487 | 493 | -2.57% | 41,400 | 48億1503万 | -8.53% | 136.75 | 1.37 |
| 07/28 | 517 | 521 | 503 | 506 | -2.13% | 13,700 | 49億4200万 | -6.99% | 140.36 | 1.4 |
| 07/27 | 528 | 528 | 506 | 517 | -0.19% | 11,800 | 50億4943万 | -5.66% | 143.41 | 1.43 |
| 07/22 | 516 | 530 | 516 | 518 | +0.39% | 23,100 | 50億5920万 | -6.16% | 143.69 | 1.44 |
| 07/21 | 508 | 520 | 503 | 516 | +1.38% | 23,300 | 50億3966万 | -6.86% | 143.13 | 1.43 |
| 07/20 | 490 | 511 | 490 | 509 | +4.09% | 35,300 | 49億7130万 | -8.45% | 141.19 | 1.41 |
| 07/17 | 517 | 519 | 470 | 489 | -5.42% | 78,500 | 47億7596万 | -12.21% | 135.64 | 1.36 |
| 07/16 | 526 | 526 | 513 | 517 | -0.96% | 19,600 | 50億4943万 | -7.51% | 143.41 | 1.43 |
| 07/15 | 527 | 537 | 520 | 522 | +0.19% | 14,800 | 50億9826万 | -6.95% | 144.8 | 1.45 |
| 07/14 | 530 | 530 | 510 | 521 | -2.43% | 33,300 | 50億8850万 | -7.62% | 144.52 | 1.45 |
| 07/13 | 519 | 534 | 510 | 534 | +3.09% | 34,900 | 52億1547万 | -5.82% | 148.12 | 1.48 |
| 07/10 | 530 | 539 | 515 | 518 | -3.18% | 34,900 | 50億5920万 | -9.12% | 143.69 | 1.44 |
| 07/09 | 559 | 559 | 532 | 535 | -3.78% | 30,600 | 52億2523万 | -6.96% | 148.4 | 1.48 |
| 07/08 | 557 | 557 | 546 | 556 | -0.18% | 14,200 | 54億3034万 | -3.64% | 154.23 | 1.54 |
| 07/07 | 562 | 562 | 541 | 557 | -0.18% | 26,900 | 54億4010万 | -3.8% | 154.5 | 1.55 |
| 07/06 | 540 | 560 | 538 | 558 | +2.95% | 33,600 | 54億4987万 | -3.96% | 154.78 | 1.55 |
| 07/03 | 527 | 549 | 527 | 542 | +3.24% | 30,100 | 52億9360万 | -6.87% | 150.34 | 1.5 |
| 07/02 | 542 | 550 | 516 | 525 | -2.96% | 71,600 | 51億2757万 | -10.1% | 145.63 | 1.46 |
| 07/01 | 547 | 551 | 535 | 541 | -0.73% | 18,200 | 52億8383万 | -7.68% | 150.07 | 1.5 |
| 06/30 | 564 | 564 | 525 | 545 | +1.11% | 50,200 | 53億2290万 | -7.31% | 151.18 | 1.51 |
| 06/29 | 569 | 569 | 531 | 539 | -6.26% | 67,100 | 52億6430万 | -8.49% | 149.51 | 1.5 |
| 06/26 | 598 | 598 | 573 | 575 | -4.17% | 83,400 | 56億1591万 | -2.87% | 159.5 | 1.6 |
| 06/25 | 613 | 616 | 595 | 600 | -4.46% | 86,800 | 58億6008万 | +1.52% | 166.43 | 1.66 |
| 06/24 | 620 | 643 | 617 | 628 | +1.95% | 159,400 | 61億3355万 | +6.44% | 174.2 | 1.74 |
| 06/23 | 620 | 625 | 598 | 616 | +0.16% | 167,700 | 60億1634万 | +4.58% | 170.87 | 1.71 |
| 06/22 | 615 | 618 | 606 | 615 | -0.16% | 67,800 | 60億658万 | +4.95% | 170.59 | 1.71 |
| 06/19 | 605 | 626 | 594 | 616 | +1.48% | 130,400 | 60億1634万 | +5.66% | 170.87 | 1.71 |
| 06/18 | 595 | 607 | 571 | 607 | +5.57% | 158,000 | 59億2844万 | +4.84% | 168.37 | 1.68 |
| 06/17 | 555 | 575 | 537 | 575 | +1.95% | 37,100 | 56億1591万 | -0.17% | 159.5 | 1.6 |
| 06/16 | 530 | 564 | 530 | 564 | +8.46% | 53,600 | 55億847万 | -1.91% | 156.45 | 1.56 |
| 06/15 | 540 | 551 | 520 | 520 | -4.24% | 75,600 | 50億7873万 | -9.41% | 144.24 | 1.44 |
| 06/12 | 538 | 560 | 533 | 543 | -4.74% | 128,900 | 53億337万 | -5.57% | 150.62 | 1.51 |
| 06/11 | 600 | 600 | 570 | 570 | -5% | 108,300 | 55億6707万 | -0.7% | 158.11 | 1.58 |
| 06/10 | 598 | 617 | 594 | 600 | -1.32% | 81,000 | 58億6008万 | +4.71% | 166.43 | 1.66 |
| 06/09 | 595 | 610 | 585 | 608 | +0.66% | 141,000 | 59億3821万 | +6.85% | 168.65 | 1.69 |
| 06/08 | 595 | 618 | 584 | 604 | -4.88% | 303,200 | 58億9914万 | +6.53% | 167.54 | 1.68 |
| 06/05 | 584 | 676 | 573 | 635 | +9.11% | 868,100 | 62億191万 | +12.19% | 176.14 | 1.76 |
| 06/04 | 609 | 609 | 575 | 582 | -3.32% | 68,000 | 56億8427万 | +3.37% | 161.44 | 1.61 |
| 06/03 | 612 | 616 | 587 | 602 | -0.17% | 100,300 | 58億7961万 | +7.12% | 166.99 | 1.67 |
| 06/02 | 606 | 618 | 601 | 603 | -0.5% | 104,900 | 58億8938万 | +7.3% | 167.26 | 1.67 |
| 06/01 | 590 | 612 | 590 | 606 | +3.06% | 123,800 | 59億1868万 | +8.02% | 168.1 | 1.68 |
| 05/29 | 569 | 598 | 569 | 588 | +1.55% | 81,500 | 57億4287万 | +5.38% | 163.1 | 1.63 |
| 05/28 | 582 | 591 | 560 | 579 | -1.36% | 63,000 | 56億5497万 | +4.7% | 160.61 | 1.61 |
| 05/27 | 577 | 589 | 564 | 587 | +2.09% | 83,100 | 57億3311万 | +7.12% | 162.83 | 1.63 |
| 05/26 | 596 | 596 | 567 | 575 | -3.2% | 97,300 | 56億1591万 | +6.09% | 159.5 | 1.6 |
| 05/25 | 558 | 595 | 558 | 594 | +5.69% | 149,000 | 58億147万 | +10.82% | 164.77 | 1.65 |
| 05/22 | 572 | 574 | 553 | 562 | -2.77% | 104,400 | 54億8894万 | +6.04% | 155.89 | 1.56 |
| 05/21 | 590 | 603 | 573 | 578 | -1.03% | 227,800 | 56億4521万 | +10.31% | 160.33 | 1.6 |
| 05/20 | 550 | 585 | 549 | 584 | +6.96% | 211,300 | 57億381万 | +12.96% | 161.99 | 1.62 |
| 05/19 | 545 | 557 | 535 | 546 | +1.3% | 104,200 | 53億3267万 | +7.06% | 151.45 | 1.51 |
| 05/18 | 533 | 539 | 520 | 539 | +1.51% | 54,700 | 52億6430万 | +6.94% | 149.51 | 1.5 |
| 05/15 | 525 | 531 | 503 | 531 | +3.11% | 63,300 | 51億8617万 | +6.63% | 147.29 | 1.47 |
| 05/14 | 560 | 563 | 513 | 515 | -7.54% | 144,400 | 50億2990万 | +4.89% | 142.85 | 1.43 |
| 05/13 | 544 | 560 | 538 | 557 | +2.58% | 93,300 | 54億4010万 | +15.32% | 154.5 | 1.55 |
| 05/12 | 534 | 549 | 532 | 543 | +1.69% | 64,800 | 53億337万 | +14.56% | 150.62 | 1.51 |
| 05/11 | 531 | 542 | 530 | 534 | +1.52% | 91,000 | 52億1547万 | +14.59% | 148.12 | 1.48 |
| 05/08 | 535 | 537 | 505 | 526 | -2.05% | 167,300 | 51億3733万 | +14.6% | 145.9 | 1.46 |
| 05/07 | 519 | 549 | 512 | 537 | +3.87% | 225,100 | 52億4477万 | +18.81% | 148.96 | 1.49 |
| 05/01 | 542 | 542 | 501 | 517 | -6.34% | 254,300 | 50億4943万 | +16.18% | 143.41 | 1.43 |
| 04/30 | 577 | 590 | 548 | 552 | -2.65% | 407,500 | 53億9127万 | +25.74% | 153.12 | 1.53 |
| 04/28 | 580 | 602 | 564 | 567 | +0.35% | 431,000 | 55億3777万 | +31.25% | 157.28 | 1.57 |
| 04/27 | 565 | 575 | 544 | 565 | -1.74% | 245,000 | 55億1824万 | +32.94% | 156.72 | 1.57 |
| 04/24 | 600 | 612 | 557 | 575 | -3.04% | 594,200 | 56億1591万 | +38.89% | 159.5 | 1.6 |
| 04/23 | 612 | 628 | 575 | 593 | +3.67% | 1,003,500 | 57億9171万 | +47.15% | 164.49 | 1.65 |
| 04/22 | 604 | 637 | 529 | 572 | +6.52% | 2,027,200 | 55億8660万 | +46.29% | 158.66 | 1.59 |
| 04/21 | 489 | 537 | 483 | 537 | +17.51% | 160,100 | 52億4477万 | +40.94% | 148.96 | 1.49 |
| 04/20 | 447 | 468 | 446 | 457 | +1.33% | 150,000 | 44億6342万 | +22.85% | 126.77 | 1.27 |
| 04/17 | 453 | 465 | 446 | 451 | -0.44% | 128,900 | 44億482万 | +23.22% | 125.1 | 1.25 |
| 04/16 | 425 | 459 | 412 | 453 | +7.86% | 166,000 | 44億2436万 | +25.48% | 125.66 | 1.26 |
| 04/15 | 423 | 440 | 417 | 420 | -3.67% | 78,100 | 41億205万 | +17.32% | 116.5 | 1.17 |
| 04/14 | 413 | 446 | 413 | 436 | +7.39% | 186,200 | 42億5832万 | +21.79% | 120.94 | 1.21 |
| 04/13 | 419 | 431 | 405 | 406 | -1.22% | 153,100 | 39億6532万 | +13.73% | 112.62 | 1.13 |
| 04/10 | 411 | 416 | 391 | 411 | +0.49% | 106,300 | 40億1415万 | +14.17% | 114.01 | 1.14 |
| 04/09 | 403 | 422 | 389 | 409 | +2.51% | 259,200 | 39億9462万 | +12.67% | 113.45 | 1.13 |
| 04/08 | 378 | 405 | 365 | 399 | +5.28% | 207,100 | 38億9695万 | +8.42% | 110.68 | 1.11 |
| 04/07 | 360 | 384 | 357 | 379 | +7.67% | 186,100 | 37億161万 | +1.88% | 105.13 | 1.05 |
| 04/06 | 316 | 375 | 316 | 352 | +10.69% | 167,100 | 34億3791万 | -6.38% | 97.64 | 0.98 |
| 04/03 | 340 | 344 | 318 | 318 | -8.09% | 43,200 | 31億584万 | -16.09% | 88.21 | 0.88 |
| 04/02 | 347 | 350 | 339 | 346 | +0.58% | 22,300 | 33億7931万 | -10.59% | 95.98 | 0.96 |
| 04/01 | 355 | 369 | 342 | 344 | -1.71% | 83,000 | 33億5977万 | -12.91% | 95.42 | 0.95 |
| 03/31 | 356 | 370 | 348 | 350 | +0.57% | 69,700 | 34億1838万 | -13.37% | 97.09 | 0.97 |
| 03/30 | 350 | 357 | 325 | 348 | -4.66% | 91,000 | 33億9884万 | -15.94% | 96.53 | 0.97 |
| 03/27 | 378 | 383 | 357 | 365 | -2.14% | 59,300 | 35億6488万 | -13.92% | 101.25 | 1.01 |
| 03/26 | 372 | 386 | 346 | 373 | -2.36% | 130,600 | 36億4301万 | -13.86% | 103.46 | 1.03 |
| 03/25 | 393 | 396 | 366 | 382 | +2.69% | 163,600 | 37億3091万 | -13.38% | 105.96 | 1.06 |
| 03/24 | 302 | 373 | 302 | 372 | +24% | 182,200 | 36億3324万 | -17.33% | 103.19 | 1.03 |
| 03/23 | 299 | 307 | 284 | 300 | -0.33% | 92,400 | 29億3004万 | -34.64% | 83.22 | 0.83 |
| 03/19 | 307 | 316 | 281 | 301 | -0.66% | 106,600 | 29億3980万 | -36.23% | 83.49 | 0.84 |
| 03/18 | 314 | 329 | 299 | 303 | -1.62% | 89,100 | 29億5934万 | -37.53% | 84.05 | 0.84 |
| 03/17 | 295 | 329 | 286 | 308 | -1.28% | 155,200 | 30億817万 | -38.15% | 85.43 | 0.85 |
| 03/16 | 325 | 339 | 298 | 312 | +1.96% | 125,000 | 30億4724万 | -38.94% | 86.54 | 0.87 |
| 03/13 | 292 | 329 | 273 | 306 | -10.53% | 260,300 | 29億8864万 | -41.6% | 84.88 | 0.85 |
| 03/12 | 377 | 387 | 332 | 342 | -10% | 229,300 | 33億4024万 | -36.31% | 94.87 | 0.95 |
| 03/11 | 414 | 417 | 380 | 380 | -5.47% | 85,700 | 37億1138万 | -30.78% | 105.41 | 1.05 |
| 03/10 | 383 | 422 | 359 | 402 | -1.95% | 106,600 | 39億2625万 | -28.09% | 111.51 | 1.12 |
| 03/09 | 439 | 448 | 399 | 410 | -14.41% | 158,500 | 40億438万 | -27.94% | 113.73 | 1.14 |
| 03/06 | 494 | 499 | 467 | 479 | -5.15% | 61,000 | 46億7829万 | -17.13% | 132.87 | 1.33 |
| 03/05 | 524 | 528 | 490 | 505 | -2.32% | 92,200 | 49億3223万 | -13.68% | 140.08 | 1.4 |
