PER
2020/01/07～2020/06/04
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 |
| 06/04 | 595 | 598 | 565 | 576 | -1.87% | 83,200 | 93億7050万 | +5.49% | 22.76 | 0.4 |
| 06/03 | 580 | 587 | 575 | 587 | +2.62% | 78,200 | 95億4945万 | +7.71% | 23.2 | 0.41 |
| 06/02 | 568 | 581 | 560 | 572 | +1.78% | 105,800 | 93億543万 | +5.34% | 22.6 | 0.4 |
| 06/01 | 580 | 587 | 555 | 562 | -3.1% | 91,600 | 91億4275万 | +3.88% | 22.21 | 0.39 |
| 05/29 | 596 | 602 | 578 | 580 | -4.29% | 86,000 | 94億3558万 | +7.41% | 22.92 | 0.4 |
| 05/28 | 586 | 607 | 586 | 606 | +4.66% | 142,700 | 98億5855万 | +12.64% | 23.95 | 0.42 |
| 05/27 | 569 | 581 | 566 | 579 | +2.48% | 121,800 | 94億1931万 | +8.02% | 22.88 | 0.4 |
| 05/26 | 530 | 568 | 528 | 565 | +7.01% | 202,400 | 91億9155万 | +5.81% | 22.33 | 0.39 |
| 05/25 | 522 | 528 | 518 | 528 | +2.13% | 105,600 | 85億8963万 | -0.94% | 20.86 | 0.37 |
| 05/22 | 522 | 526 | 511 | 517 | -0.96% | 51,100 | 84億1068万 | -3.18% | 20.43 | 0.36 |
| 05/21 | 519 | 529 | 510 | 522 | +1.75% | 60,000 | 84億9202万 | -2.43% | 20.63 | 0.36 |
| 05/20 | 515 | 518 | 508 | 513 | -0.97% | 75,500 | 83億4560万 | -4.29% | 20.27 | 0.35 |
| 05/19 | 510 | 522 | 510 | 518 | -0.38% | 96,300 | 84億2694万 | -3.72% | 20.47 | 0.36 |
| 05/18 | 525 | 526 | 518 | 520 | -2.07% | 59,900 | 84億5948万 | -3.7% | 20.55 | 0.36 |
| 05/15 | 538 | 538 | 516 | 531 | +0.57% | 54,300 | 86億3843万 | -1.85% | 20.98 | 0.37 |
| 05/14 | 550 | 550 | 528 | 528 | -5.21% | 74,900 | 85億8963万 | -2.58% | 20.86 | 0.37 |
| 05/13 | 551 | 557 | 544 | 557 | -1.76% | 79,800 | 90億6141万 | +2.77% | 22.01 | 0.39 |
| 05/12 | 577 | 581 | 559 | 567 | -0.53% | 74,400 | 92億2409万 | +4.81% | 22.41 | 0.39 |
| 05/11 | 536 | 570 | 535 | 570 | +5.56% | 128,400 | 92億7289万 | +5.36% | 22.52 | 0.39 |
| 05/08 | 512 | 540 | 508 | 540 | +6.93% | 102,300 | 87億8485万 | -0.55% | 21.34 | 0.37 |
| 05/07 | 506 | 512 | 501 | 505 | -1.17% | 58,200 | 82億1546万 | -7.68% | 19.96 | 0.35 |
| 05/01 | 528 | 528 | 508 | 511 | -4.49% | 93,400 | 83億1307万 | -7.59% | 20.19 | 0.35 |
| 04/30 | 532 | 548 | 532 | 535 | +0.94% | 112,500 | 87億350万 | -3.78% | 21.14 | 0.37 |
| 04/28 | 533 | 533 | 524 | 530 | -2.03% | 80,300 | 86億2216万 | -5.19% | 20.94 | 0.37 |
| 04/27 | 542 | 542 | 529 | 541 | +0.74% | 68,300 | 88億111万 | -3.22% | 21.38 | 0.37 |
| 04/24 | 543 | 543 | 527 | 537 | -1.1% | 28,700 | 87億3604万 | -3.94% | 21.22 | 0.37 |
| 04/23 | 520 | 544 | 520 | 543 | +3.82% | 31,200 | 88億3365万 | -2.86% | 21.46 | 0.38 |
| 04/22 | 525 | 527 | 510 | 523 | -0.38% | 56,000 | 85億829万 | -6.27% | 20.67 | 0.36 |
| 04/21 | 537 | 537 | 517 | 525 | -3.67% | 43,600 | 85億4082万 | -5.91% | 20.75 | 0.36 |
| 04/20 | 545 | 551 | 538 | 545 | -0.37% | 34,600 | 88億6619万 | -2.15% | 21.54 | 0.38 |
| 04/17 | 543 | 555 | 535 | 547 | +1.11% | 44,200 | 88億9872万 | -1.44% | 21.62 | 0.38 |
| 04/16 | 523 | 542 | 517 | 541 | +2.27% | 52,800 | 88億111万 | -2.52% | 21.38 | 0.37 |
| 04/15 | 540 | 540 | 522 | 529 | -2.58% | 67,200 | 86億590万 | -5.2% | 20.9 | 0.37 |
| 04/14 | 536 | 544 | 520 | 543 | +0.18% | 95,800 | 88億3365万 | -3.38% | 21.46 | 0.38 |
| 04/13 | 558 | 558 | 536 | 542 | -3.04% | 49,100 | 88億1738万 | -4.24% | 21.42 | 0.37 |
| 04/10 | 563 | 568 | 543 | 559 | -0.89% | 66,700 | 90億9394万 | -2.27% | 22.09 | 0.39 |
| 04/09 | 561 | 568 | 549 | 564 | -0.88% | 77,400 | 91億7528万 | -2.76% | 22.29 | 0.39 |
| 04/08 | 544 | 570 | 533 | 569 | +2.89% | 66,100 | 92億5662万 | -3.4% | 22.48 | 0.39 |
| 04/07 | 549 | 553 | 522 | 553 | +1.1% | 91,900 | 89億9633万 | -7.53% | 21.85 | 0.38 |
| 04/06 | 511 | 550 | 501 | 547 | +5.6% | 70,500 | 88億9872万 | -10.18% | 21.62 | 0.38 |
| 04/03 | 535 | 542 | 511 | 518 | -3.18% | 49,600 | 84億2694万 | -16.45% | 20.47 | 0.36 |
| 04/02 | 560 | 563 | 532 | 535 | -7.44% | 58,800 | 87億350万 | -15.62% | 21.14 | 0.37 |
| 04/01 | 605 | 613 | 573 | 578 | -6.32% | 61,600 | 94億304万 | -10.94% | 22.84 | 0.4 |
| 03/31 | 645 | 649 | 607 | 617 | -4.34% | 60,100 | 100億3750万 | -6.8% | - | 0.49 |
| 03/30 | 618 | 646 | 602 | 645 | -0.46% | 112,200 | 104億9301万 | -4.44% | - | 0.51 |
| 03/27 | 622 | 651 | 607 | 648 | +8.54% | 112,800 | 105億4182万 | -5.68% | - | 0.51 |
| 03/26 | 580 | 600 | 559 | 597 | -0.5% | 121,800 | 97億1214万 | -14.71% | - | 0.47 |
| 03/25 | 598 | 613 | 577 | 600 | +11.52% | 158,700 | 97億6094万 | -15.97% | - | 0.47 |
| 03/24 | 527 | 551 | 527 | 538 | +1.89% | 90,000 | 87億5231万 | -26.1% | - | 0.42 |
| 03/23 | 526 | 531 | 503 | 528 | -2.04% | 79,200 | 85億8963万 | -29.13% | - | 0.42 |
| 03/19 | 520 | 539 | 507 | 539 | +4.05% | 81,600 | 87億6858万 | -29.27% | - | 0.43 |
| 03/18 | 522 | 550 | 513 | 518 | -0.38% | 132,900 | 84億2694万 | -33.5% | - | 0.41 |
| 03/17 | 480 | 532 | 460 | 520 | +3.17% | 179,100 | 84億5948万 | -34.84% | - | 0.41 |
| 03/16 | 520 | 528 | 488 | 504 | +0.4% | 157,700 | 81億9919万 | -38.69% | - | 0.4 |
| 03/13 | 516 | 520 | 485 | 502 | -9.06% | 237,100 | 81億6665万 | -40.73% | - | 0.4 |
| 03/12 | 583 | 590 | 550 | 552 | -9.06% | 242,200 | 89億8006万 | -36.7% | - | 0.44 |
| 03/11 | 655 | 657 | 602 | 607 | -4.41% | 190,700 | 98億7482万 | -32.1% | - | 0.48 |
| 03/10 | 608 | 643 | 589 | 635 | -1.24% | 130,500 | 103億3033万 | -30.45% | - | 0.5 |
| 03/09 | 661 | 662 | 626 | 643 | -7.61% | 148,100 | 104億6047万 | -31.01% | - | 0.51 |
| 03/06 | 731 | 731 | 692 | 696 | -7.81% | 124,800 | 113億2269万 | -26.74% | - | 0.55 |
| 03/05 | 783 | 795 | 741 | 755 | -2.96% | 170,300 | 122億8252万 | -21.84% | - | 0.6 |
| 03/04 | 791 | 796 | 772 | 778 | -2.75% | 110,800 | 126億5669万 | -20.69% | - | 0.61 |
| 03/03 | 867 | 867 | 800 | 800 | -4.19% | 70,200 | 130億1459万 | -19.52% | - | 0.63 |
| 03/02 | 808 | 854 | 799 | 835 | +3.6% | 60,600 | 135億8398万 | -17.16% | - | 0.66 |
| 02/28 | 836 | 845 | 803 | 806 | -6.82% | 81,400 | 131億1220万 | -21.06% | - | 0.64 |
| 02/27 | 919 | 919 | 865 | 865 | -5.57% | 113,600 | 140億7202万 | -16.51% | - | 0.68 |
| 02/26 | 907 | 916 | 900 | 916 | +0.55% | 51,600 | 149億170万 | -12.68% | - | 0.72 |
| 02/25 | 903 | 918 | 903 | 911 | -3.9% | 59,700 | 148億2036万 | -14.06% | - | 0.72 |
| 02/21 | 936 | 960 | 936 | 948 | +0.21% | 44,500 | 154億2229万 | -11.48% | - | 0.75 |
| 02/20 | 965 | 965 | 938 | 946 | -0.63% | 37,300 | 153億8975万 | -12.41% | - | 0.75 |
| 02/19 | 963 | 969 | 951 | 952 | -0.42% | 44,200 | 154億8736万 | -12.66% | - | 0.75 |
| 02/18 | 947 | 962 | 942 | 956 | +0.74% | 64,300 | 155億5243万 | -13.17% | - | 0.75 |
| 02/17 | 957 | 957 | 925 | 949 | -1.15% | 66,100 | 154億3856万 | -14.73% | - | 0.75 |
| 02/14 | 966 | 966 | 941 | 960 | -0.21% | 60,100 | 156億1751万 | -14.74% | - | 0.76 |
| 02/13 | 967 | 967 | 950 | 962 | -0.93% | 73,900 | 156億5004万 | -15.47% | - | 0.76 |
| 02/12 | 970 | 985 | 968 | 971 | +0.21% | 158,300 | 157億9646万 | -15.64% | - | 0.77 |
| 02/10 | 942 | 988 | 942 | 969 | -14.78% | 310,100 | 157億6392万 | -16.75% | - | 0.76 |
| 02/07 | 1,132 | 1,145 | 1,117 | 1,137 | +0.44% | 46,900 | 184億9699万 | -3.4% | - | 0.9 |
| 02/06 | 1,122 | 1,147 | 1,122 | 1,132 | +0.89% | 34,800 | 184億1564万 | -4.47% | - | 0.89 |
| 02/05 | 1,106 | 1,130 | 1,105 | 1,122 | +2.28% | 31,600 | 182億5296万 | -5.87% | - | 0.89 |
| 02/04 | 1,080 | 1,100 | 1,075 | 1,097 | +1.67% | 24,700 | 178億4626万 | -8.66% | - | 0.87 |
| 02/03 | 1,070 | 1,089 | 1,065 | 1,079 | -2.35% | 25,600 | 175億5343万 | -10.75% | - | 0.85 |
| 01/31 | 1,091 | 1,116 | 1,091 | 1,105 | +1.19% | 15,900 | 179億7640万 | -9.35% | - | 0.87 |
| 01/30 | 1,108 | 1,113 | 1,081 | 1,092 | -2.24% | 29,900 | 177億6492万 | -11.07% | - | 0.86 |
| 01/29 | 1,104 | 1,117 | 1,102 | 1,117 | +0.18% | 15,800 | 181億7162万 | -9.7% | - | 0.88 |
| 01/28 | 1,101 | 1,127 | 1,092 | 1,115 | +0.18% | 39,000 | 181億3908万 | -10.44% | - | 0.88 |
| 01/27 | 1,130 | 1,130 | 1,109 | 1,113 | -2.54% | 32,500 | 181億655万 | -11.24% | - | 0.88 |
| 01/24 | 1,162 | 1,164 | 1,132 | 1,142 | -1.89% | 51,200 | 185億7833万 | -9.65% | - | 0.9 |
| 01/23 | 1,172 | 1,174 | 1,162 | 1,164 | -1.61% | 21,000 | 189億3623万 | -8.42% | - | 0.92 |
| 01/22 | 1,192 | 1,199 | 1,178 | 1,183 | -0.76% | 25,700 | 192億4533万 | -7.29% | - | 0.93 |
| 01/21 | 1,192 | 1,203 | 1,185 | 1,192 | 0% | 17,000 | 193億9174万 | -7.09% | - | 0.94 |
| 01/20 | 1,179 | 1,214 | 1,179 | 1,192 | +1.02% | 35,000 | 193億9174万 | -7.38% | - | 0.94 |
| 01/17 | 1,166 | 1,193 | 1,154 | 1,180 | +0.68% | 65,800 | 191億9652万 | -8.53% | - | 0.93 |
| 01/16 | 1,195 | 1,195 | 1,171 | 1,172 | -1.92% | 42,400 | 190億6637万 | -9.36% | - | 0.93 |
| 01/15 | 1,225 | 1,225 | 1,188 | 1,195 | -2.61% | 40,400 | 194億4054万 | -7.72% | - | 0.94 |
| 01/14 | 1,249 | 1,256 | 1,227 | 1,227 | -2.31% | 27,500 | 199億6113万 | -5.25% | - | 0.97 |
| 01/10 | 1,265 | 1,270 | 1,251 | 1,256 | -1.1% | 20,300 | 204億3291万 | -2.79% | - | 0.99 |
| 01/09 | 1,256 | 1,284 | 1,256 | 1,270 | +0.79% | 26,300 | 206億6066万 | -1.4% | - | 1 |
| 01/08 | 1,297 | 1,297 | 1,251 | 1,260 | -3.45% | 39,000 | 204億9798万 | -1.79% | - | 0.99 |
| 01/07 | 1,280 | 1,311 | 1,280 | 1,305 | +1.4% | 22,100 | 212億3005万 | +2.19% | - | 1.03 |
