PER
2020/03/13～2020/08/11
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 |
| 08/11 | 1,839 | 1,880 | 1,770 | 1,844 | -5.87% | 315,300 | 304億756万 | +0.55% | 13.09 | 1.64 |
| 08/07 | 1,988 | 1,992 | 1,830 | 1,959 | 0% | 360,100 | 323億391万 | +6.76% | 13.91 | 1.74 |
| 08/06 | 1,915 | 1,960 | 1,901 | 1,959 | +3.76% | 241,400 | 323億391万 | +6.93% | 13.91 | 1.74 |
| 08/05 | 1,839 | 1,908 | 1,811 | 1,888 | +4.83% | 175,600 | 311億3312万 | +2.83% | 13.41 | 1.68 |
| 08/04 | 1,792 | 1,825 | 1,786 | 1,801 | +1.69% | 97,100 | 296億9849万 | -1.96% | 12.79 | 1.6 |
| 08/03 | 1,728 | 1,779 | 1,728 | 1,771 | +4.79% | 66,000 | 292億379万 | -3.7% | 12.58 | 1.57 |
| 07/31 | 1,788 | 1,788 | 1,682 | 1,690 | -5.53% | 88,800 | 278億6810万 | -8.2% | 12 | 1.5 |
| 07/30 | 1,760 | 1,789 | 1,756 | 1,789 | +1.42% | 47,800 | 295億61万 | -3.24% | 12.7 | 1.59 |
| 07/29 | 1,787 | 1,792 | 1,746 | 1,764 | -1.29% | 46,300 | 290億8836万 | -4.75% | 12.53 | 1.57 |
| 07/28 | 1,850 | 1,850 | 1,784 | 1,787 | -2.08% | 63,700 | 294億6763万 | -3.82% | 12.69 | 1.59 |
| 07/27 | 1,755 | 1,834 | 1,748 | 1,825 | +3.34% | 92,800 | 300億9425万 | -1.99% | 12.96 | 1.62 |
| 07/22 | 1,795 | 1,798 | 1,761 | 1,766 | -1.67% | 54,600 | 291億2134万 | -5.31% | 12.54 | 1.57 |
| 07/21 | 1,784 | 1,810 | 1,758 | 1,796 | +0.17% | 59,500 | 296億1604万 | -4.06% | 12.75 | 1.59 |
| 07/20 | 1,800 | 1,809 | 1,742 | 1,793 | -1.59% | 106,600 | 295億6657万 | -4.32% | 12.73 | 1.59 |
| 07/17 | 1,838 | 1,847 | 1,803 | 1,822 | -0.44% | 52,700 | 300億4478万 | -2.72% | 12.94 | 1.62 |
| 07/16 | 1,862 | 1,862 | 1,830 | 1,830 | -0.76% | 69,000 | 301億7670万 | -2.56% | 12.99 | 1.62 |
| 07/15 | 1,865 | 1,886 | 1,834 | 1,844 | -1.02% | 87,600 | 304億756万 | -1.81% | 13.09 | 1.64 |
| 07/14 | 1,850 | 1,915 | 1,815 | 1,863 | 0% | 147,000 | 307億2087万 | -1.06% | 13.23 | 1.65 |
| 07/13 | 1,836 | 1,867 | 1,828 | 1,863 | +2.36% | 96,000 | 307億2087万 | -1.11% | 13.23 | 1.65 |
| 07/10 | 1,842 | 1,876 | 1,818 | 1,820 | -1.14% | 100,000 | 300億1180万 | -3.45% | 12.92 | 1.62 |
| 07/09 | 1,890 | 1,890 | 1,815 | 1,841 | -2.18% | 117,900 | 303億5809万 | -2.39% | 13.07 | 1.63 |
| 07/08 | 1,910 | 1,915 | 1,880 | 1,882 | -0.42% | 61,400 | 310億3418万 | -0.32% | 13.36 | 1.67 |
| 07/07 | 1,894 | 1,912 | 1,875 | 1,890 | +0.48% | 93,700 | 311億6610万 | +0.05% | 13.42 | 1.68 |
| 07/06 | 1,901 | 1,935 | 1,875 | 1,881 | -0.63% | 100,400 | 310億1769万 | -0.27% | 13.36 | 1.67 |
| 07/03 | 1,868 | 1,916 | 1,842 | 1,893 | +2.1% | 107,400 | 312億1557万 | +0.69% | 13.44 | 1.68 |
| 07/02 | 1,905 | 1,914 | 1,814 | 1,854 | -1.9% | 222,200 | 305億7246万 | -1.01% | 13.17 | 1.65 |
| 07/01 | 2,059 | 2,060 | 1,874 | 1,890 | -7.76% | 410,500 | 311億6610万 | +1.29% | 13.42 | 1.68 |
| 06/30 | 1,975 | 2,074 | 1,959 | 2,049 | +6.44% | 592,200 | 337億8801万 | +10.28% | 14.55 | 1.82 |
| 06/29 | 1,879 | 1,955 | 1,863 | 1,925 | +3.77% | 234,600 | 317億4325万 | +4.68% | 13.67 | 1.71 |
| 06/26 | 1,843 | 1,859 | 1,816 | 1,855 | +1.92% | 122,400 | 305億8895万 | +1.64% | 13.17 | 1.65 |
| 06/25 | 1,851 | 1,853 | 1,812 | 1,820 | -2.78% | 169,400 | 300億1180万 | +0.44% | 12.92 | 1.62 |
| 06/24 | 1,915 | 1,915 | 1,845 | 1,872 | -0.43% | 152,000 | 308億6928万 | +3.88% | 13.29 | 1.66 |
| 06/23 | 1,891 | 1,896 | 1,851 | 1,880 | -1.21% | 127,000 | 310億120万 | +5.09% | 13.35 | 1.67 |
| 06/22 | 1,890 | 1,930 | 1,878 | 1,903 | +0.42% | 100,000 | 313億8047万 | +7.33% | 13.51 | 1.69 |
| 06/19 | 1,907 | 1,935 | 1,872 | 1,895 | -0.16% | 119,400 | 312億4855万 | +7.92% | 13.46 | 1.68 |
| 06/18 | 1,925 | 1,929 | 1,880 | 1,898 | -2.11% | 267,500 | 312億9802万 | +9.27% | 13.48 | 1.68 |
| 06/17 | 1,844 | 1,970 | 1,816 | 1,939 | +4.98% | 347,600 | 319億7411万 | +12.93% | 13.77 | 1.72 |
| 06/16 | 1,895 | 1,895 | 1,830 | 1,847 | +4.06% | 236,600 | 304億5703万 | +8.97% | 13.12 | 1.64 |
| 06/15 | 1,902 | 1,920 | 1,750 | 1,775 | -7.98% | 685,500 | 292億6975万 | +5.91% | 12.6 | 1.58 |
| 06/12 | 1,761 | 1,980 | 1,744 | 1,929 | +5.07% | 1,312,100 | 318億921万 | +16.2% | 13.7 | 1.71 |
| 06/11 | 1,945 | 1,959 | 1,817 | 1,836 | -6.75% | 638,500 | 302億7564万 | +12.09% | 13.04 | 1.63 |
| 06/10 | 1,879 | 1,969 | 1,852 | 1,969 | +4.46% | 690,500 | 324億6881万 | +21.69% | 13.98 | 1.75 |
| 06/09 | 1,875 | 1,888 | 1,825 | 1,885 | -0.11% | 616,300 | 310億8365万 | +18.4% | 13.39 | 1.67 |
| 06/08 | 1,871 | 1,895 | 1,845 | 1,887 | +2% | 672,900 | 311億1663万 | +20.27% | 13.4 | 1.67 |
| 06/05 | 1,865 | 1,910 | 1,802 | 1,850 | -2.53% | 1,076,700 | 305億650万 | +19.59% | 13.14 | 1.64 |
| 06/04 | 1,904 | 1,932 | 1,836 | 1,898 | -0.37% | 705,500 | 312億9802万 | +24.21% | 13.48 | 1.68 |
| 06/03 | 1,814 | 1,905 | 1,810 | 1,905 | +5.37% | 594,700 | 314億1345万 | +26.49% | 13.53 | 1.69 |
| 06/02 | 1,765 | 1,809 | 1,745 | 1,808 | +3.43% | 371,400 | 298億1392万 | +21.75% | 12.84 | 1.6 |
| 06/01 | 1,710 | 1,827 | 1,702 | 1,748 | +1.81% | 1,149,300 | 288億2452万 | +19.32% | 12.41 | 1.55 |
| 05/29 | 1,678 | 1,734 | 1,662 | 1,717 | +2.32% | 808,200 | 283億1333万 | +18.5% | 12.19 | 1.52 |
| 05/28 | 1,660 | 1,705 | 1,623 | 1,678 | +0.3% | 712,200 | 276億7022万 | +16.93% | 11.92 | 1.49 |
| 05/27 | 1,588 | 1,674 | 1,572 | 1,673 | +6.36% | 964,500 | 275億8777万 | +17.9% | 11.88 | 1.48 |
| 05/26 | 1,587 | 1,618 | 1,558 | 1,573 | -0.57% | 768,300 | 259億3877万 | +12.12% | 11.17 | 1.4 |
| 05/25 | 1,535 | 1,589 | 1,491 | 1,582 | +3.4% | 350,400 | 260億8718万 | +13.81% | 11.23 | 1.4 |
| 05/22 | 1,576 | 1,620 | 1,525 | 1,530 | -3.23% | 323,400 | 252億2970万 | +11.19% | 10.86 | 1.36 |
| 05/21 | 1,622 | 1,743 | 1,555 | 1,581 | +2.26% | 1,886,700 | 260億7069万 | +15.82% | 11.23 | 1.4 |
| 05/20 | 1,478 | 1,549 | 1,468 | 1,546 | +5.53% | 229,100 | 254億9354万 | +14.35% | 10.98 | 1.37 |
| 05/19 | 1,477 | 1,478 | 1,449 | 1,465 | -0.68% | 74,300 | 241億5785万 | +9.33% | 10.4 | 1.3 |
| 05/18 | 1,428 | 1,480 | 1,410 | 1,475 | +3.51% | 111,400 | 243億2275万 | +10.74% | 10.47 | 1.31 |
| 05/15 | 1,402 | 1,433 | 1,394 | 1,425 | +2.08% | 95,400 | 234億9825万 | +7.63% | 10.12 | 1.26 |
| 05/14 | 1,476 | 1,495 | 1,380 | 1,396 | +0.36% | 319,800 | 230億2004万 | +6% | 9.91 | 1.24 |
| 05/13 | 1,371 | 1,419 | 1,334 | 1,391 | +1.24% | 87,800 | 229億3759万 | +6.26% | 9.88 | 1.23 |
| 05/12 | 1,376 | 1,390 | 1,369 | 1,374 | -0.22% | 33,600 | 226億5726万 | +5.45% | 9.76 | 1.22 |
| 05/11 | 1,380 | 1,393 | 1,366 | 1,377 | +0.58% | 54,600 | 227億673万 | +6.33% | 9.78 | 1.22 |
| 05/08 | 1,354 | 1,378 | 1,338 | 1,369 | +1.48% | 64,100 | 225億7481万 | +6.04% | 9.72 | 1.21 |
| 05/07 | 1,315 | 1,349 | 1,305 | 1,349 | +2.82% | 48,200 | 222億4501万 | +4.65% | 9.58 | 1.2 |
| 05/01 | 1,322 | 1,325 | 1,308 | 1,312 | -1.13% | 32,800 | 216億3488万 | +2.02% | 9.32 | 1.16 |
| 04/30 | 1,370 | 1,370 | 1,319 | 1,327 | -0.08% | 44,800 | 218億8223万 | +3.43% | 9.42 | 1.18 |
| 04/28 | 1,383 | 1,383 | 1,322 | 1,328 | -2.42% | 53,000 | 218億9872万 | +3.83% | 9.43 | 1.18 |
| 04/27 | 1,362 | 1,382 | 1,348 | 1,361 | -0.51% | 41,100 | 224億4289万 | +7% | 9.66 | 1.21 |
| 04/24 | 1,378 | 1,380 | 1,351 | 1,368 | +0.07% | 33,700 | 225億5832万 | +8.4% | 9.71 | 1.21 |
| 04/23 | 1,370 | 1,380 | 1,350 | 1,367 | +3.56% | 54,000 | 225億4183万 | +9.27% | 9.71 | 1.21 |
| 04/22 | 1,345 | 1,345 | 1,289 | 1,320 | -2.37% | 43,700 | 217億6680万 | +6.37% | 9.37 | 1.17 |
| 04/21 | 1,352 | 1,398 | 1,327 | 1,352 | -0.15% | 70,400 | 222億9448万 | +9.65% | 9.6 | 1.2 |
| 04/20 | 1,302 | 1,354 | 1,296 | 1,354 | +6.7% | 104,000 | 223億2746万 | +10.8% | 9.61 | 1.2 |
| 04/17 | 1,282 | 1,294 | 1,263 | 1,269 | -0.63% | 27,400 | 209億2581万 | +4.88% | 9.01 | 1.13 |
| 04/16 | 1,248 | 1,284 | 1,244 | 1,277 | +2.65% | 35,900 | 210億5773万 | +5.98% | 9.07 | 1.13 |
| 04/15 | 1,260 | 1,263 | 1,243 | 1,244 | -0.24% | 16,000 | 205億1356万 | +3.49% | 8.83 | 1.1 |
| 04/14 | 1,255 | 1,260 | 1,240 | 1,247 | -0.32% | 13,600 | 205億6303万 | +3.92% | 8.85 | 1.11 |
| 04/13 | 1,240 | 1,255 | 1,225 | 1,251 | -0.4% | 28,400 | 206億2899万 | +4.42% | 8.88 | 1.11 |
| 04/10 | 1,245 | 1,262 | 1,220 | 1,256 | +0.24% | 25,100 | 207億1144万 | +4.75% | 8.92 | 1.11 |
| 04/09 | 1,262 | 1,272 | 1,245 | 1,253 | -0.71% | 32,900 | 206億6197万 | +4.42% | 8.9 | 1.11 |
| 04/08 | 1,265 | 1,276 | 1,240 | 1,262 | -0.08% | 27,000 | 208億1038万 | +4.9% | 8.96 | 1.12 |
| 04/07 | 1,255 | 1,276 | 1,234 | 1,263 | +0.64% | 45,800 | 208億2687万 | +4.99% | 8.97 | 1.12 |
| 04/06 | 1,195 | 1,255 | 1,195 | 1,255 | +3.89% | 33,900 | 206億9495万 | +4.24% | 8.91 | 1.11 |
| 04/03 | 1,234 | 1,263 | 1,188 | 1,208 | -1.23% | 36,500 | 199億1992万 | +0.5% | 8.58 | 1.07 |
| 04/02 | 1,170 | 1,235 | 1,163 | 1,223 | +2.77% | 34,500 | 201億6727万 | +1.41% | 8.68 | 1.09 |
| 04/01 | 1,280 | 1,280 | 1,188 | 1,190 | -7.1% | 60,600 | 196億2310万 | -1.82% | 8.45 | 1.06 |
| 03/31 | 1,301 | 1,310 | 1,260 | 1,281 | -1.54% | 31,700 | 211億2369万 | +4.91% | 27.42 | 1.31 |
| 03/30 | 1,221 | 1,305 | 1,218 | 1,301 | +1.72% | 66,400 | 214億5349万 | +6.12% | 27.85 | 1.33 |
| 03/27 | 1,298 | 1,298 | 1,250 | 1,279 | +3.23% | 91,200 | 210億9071万 | +3.98% | 27.38 | 1.31 |
| 03/26 | 1,200 | 1,264 | 1,191 | 1,239 | +1.81% | 47,100 | 204億3111万 | +0.16% | 26.52 | 1.27 |
| 03/25 | 1,220 | 1,224 | 1,180 | 1,217 | +5.64% | 48,300 | 200億6833万 | -2.25% | 26.05 | 1.25 |
| 03/24 | 1,153 | 1,162 | 1,127 | 1,152 | +2.58% | 55,900 | 189億9648万 | -8.28% | 24.66 | 1.18 |
| 03/23 | 1,100 | 1,136 | 1,093 | 1,123 | +2.09% | 50,600 | 185億1827万 | -11.3% | 24.04 | 1.15 |
| 03/19 | 1,110 | 1,160 | 1,084 | 1,100 | -0.81% | 50,200 | 181億3900万 | -13.73% | 23.54 | 1.13 |
| 03/18 | 1,149 | 1,170 | 1,101 | 1,109 | -0.45% | 46,000 | 182億8741万 | -13.7% | 23.74 | 1.14 |
| 03/17 | 1,061 | 1,129 | 1,050 | 1,114 | +3.15% | 77,500 | 183億6986万 | -13.98% | 23.84 | 1.14 |
| 03/16 | 1,099 | 1,150 | 1,079 | 1,080 | +2.86% | 77,300 | 178億920万 | -17.18% | 23.12 | 1.11 |
| 03/13 | 1,065 | 1,089 | 1,001 | 1,050 | -9.09% | 114,600 | 173億1450万 | -20.09% | 22.47 | 1.07 |
