PER
2020/03/24～2020/08/19
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 |
| 08/19 | 538 | 538 | 529 | 532 | -0.75% | 24,100 | 86億5470万 | -3.97% | 21.02 | 0.37 |
| 08/18 | 535 | 543 | 526 | 536 | 0% | 55,600 | 87億1977万 | -3.25% | 21.18 | 0.37 |
| 08/17 | 541 | 544 | 536 | 536 | -1.65% | 45,800 | 87億1977万 | -3.6% | 21.18 | 0.37 |
| 08/14 | 550 | 552 | 544 | 545 | -1.98% | 38,400 | 88億6619万 | -2.33% | 21.54 | 0.38 |
| 08/13 | 550 | 556 | 542 | 556 | +1.83% | 64,000 | 90億4514万 | -0.54% | 21.97 | 0.38 |
| 08/12 | 561 | 561 | 544 | 546 | -2.85% | 74,300 | 88億8246万 | -2.67% | 21.58 | 0.38 |
| 08/11 | 539 | 574 | 533 | 562 | +5.05% | 152,000 | 91億4275万 | +0.18% | 22.21 | 0.39 |
| 08/07 | 543 | 543 | 530 | 535 | -2.73% | 24,100 | 87億350万 | -4.46% | 21.14 | 0.37 |
| 08/06 | 545 | 550 | 529 | 550 | +1.29% | 37,800 | 89億4753万 | -1.79% | 21.73 | 0.38 |
| 08/05 | 540 | 543 | 523 | 543 | -0.18% | 29,800 | 88億3365万 | -3.21% | 21.46 | 0.38 |
| 08/04 | 531 | 544 | 525 | 544 | +2.64% | 28,600 | 88億4992万 | -3.2% | 21.5 | 0.38 |
| 08/03 | 510 | 532 | 509 | 530 | +4.54% | 39,900 | 86億2216万 | -6.03% | 20.94 | 0.37 |
| 07/31 | 531 | 532 | 503 | 507 | -4.88% | 70,800 | 82億4799万 | -10.42% | 20.03 | 0.35 |
| 07/30 | 561 | 561 | 527 | 533 | -3.27% | 79,900 | 86億7097万 | -6.33% | 21.06 | 0.37 |
| 07/29 | 577 | 577 | 551 | 551 | -1.61% | 60,300 | 89億6380万 | -3.5% | 21.77 | 0.38 |
| 07/28 | 571 | 571 | 559 | 560 | -1.93% | 22,300 | 91億1021万 | -2.27% | 22.13 | 0.39 |
| 07/27 | 565 | 571 | 549 | 571 | +1.06% | 50,700 | 92億8916万 | -0.52% | 22.56 | 0.39 |
| 07/22 | 580 | 584 | 565 | 565 | -2.75% | 29,200 | 91億9155万 | -1.57% | 22.33 | 0.39 |
| 07/21 | 579 | 581 | 562 | 581 | +0.52% | 33,300 | 94億5184万 | +1.04% | 22.96 | 0.4 |
| 07/20 | 571 | 578 | 558 | 578 | +1.23% | 29,100 | 94億304万 | +0.52% | 22.84 | 0.4 |
| 07/17 | 596 | 603 | 570 | 571 | -3.55% | 52,200 | 92億8916万 | -0.52% | 22.56 | 0.39 |
| 07/16 | 579 | 595 | 578 | 592 | +3.14% | 53,800 | 96億3079万 | +3.14% | 23.39 | 0.41 |
| 07/15 | 582 | 590 | 573 | 574 | -0.17% | 40,400 | 93億3797万 | 0% | 22.68 | 0.4 |
| 07/14 | 584 | 584 | 567 | 575 | +0.17% | 45,000 | 93億5423万 | -0.17% | 22.72 | 0.4 |
| 07/13 | 552 | 577 | 552 | 574 | +5.9% | 58,800 | 93億3797万 | -0.69% | 22.68 | 0.4 |
| 07/10 | 564 | 564 | 542 | 542 | -5.41% | 77,700 | 88億1738万 | -6.71% | 21.42 | 0.37 |
| 07/09 | 584 | 584 | 560 | 573 | -1.21% | 52,900 | 93億2170万 | -1.72% | 22.64 | 0.4 |
| 07/08 | 580 | 595 | 576 | 580 | -0.34% | 39,800 | 94億3558万 | -0.51% | 22.92 | 0.4 |
| 07/07 | 600 | 603 | 575 | 582 | -2.51% | 79,100 | 94億6811万 | -0.34% | 23 | 0.4 |
| 07/06 | 546 | 597 | 546 | 597 | +9.54% | 97,500 | 97億1214万 | +2.4% | 23.59 | 0.41 |
| 07/03 | 542 | 549 | 535 | 545 | +0.55% | 46,900 | 88億6619万 | -6.36% | 21.54 | 0.38 |
| 07/02 | 557 | 559 | 540 | 542 | -1.45% | 58,100 | 88億1738万 | -7.03% | 21.42 | 0.37 |
| 07/01 | 568 | 568 | 548 | 550 | -2.83% | 87,300 | 89億4753万 | -6.14% | 21.73 | 0.38 |
| 06/30 | 581 | 586 | 566 | 566 | -0.7% | 48,100 | 92億782万 | -3.58% | 22.37 | 0.39 |
| 06/29 | 572 | 573 | 562 | 570 | -2.23% | 58,200 | 92億7289万 | -2.9% | 22.52 | 0.39 |
| 06/26 | 592 | 592 | 580 | 583 | +0.17% | 55,000 | 94億8438万 | -0.34% | 23.04 | 0.4 |
| 06/25 | 600 | 600 | 575 | 582 | +0.52% | 92,200 | 94億6811万 | 0% | 23 | 0.4 |
| 06/24 | 597 | 598 | 577 | 579 | -3.02% | 44,100 | 94億1931万 | -0.17% | 22.88 | 0.4 |
| 06/23 | 595 | 608 | 589 | 597 | +1.36% | 54,700 | 97億1214万 | +3.47% | 23.59 | 0.41 |
| 06/22 | 590 | 597 | 582 | 589 | -0.84% | 42,900 | 95億8199万 | +2.61% | 23.28 | 0.41 |
| 06/19 | 586 | 595 | 578 | 594 | +2.59% | 65,700 | 96億6333万 | +3.85% | 23.47 | 0.41 |
| 06/18 | 582 | 585 | 571 | 579 | -0.69% | 52,600 | 94億1931万 | +1.76% | 22.88 | 0.4 |
| 06/17 | 587 | 592 | 569 | 583 | -0.17% | 114,200 | 94億8438万 | +2.82% | 23.04 | 0.4 |
| 06/16 | 565 | 584 | 562 | 584 | +5.61% | 107,000 | 95億65万 | +3.18% | 23.08 | 0.4 |
| 06/15 | 568 | 568 | 552 | 553 | -2.81% | 98,000 | 89億9633万 | -2.12% | 21.85 | 0.38 |
| 06/12 | 554 | 569 | 551 | 569 | -4.21% | 171,500 | 92億5662万 | +0.53% | 22.48 | 0.39 |
| 06/11 | 604 | 604 | 588 | 594 | -4.19% | 146,700 | 96億6333万 | +5.13% | 23.47 | 0.41 |
| 06/10 | 637 | 637 | 612 | 620 | -2.36% | 85,400 | 100億8631万 | +10.52% | 24.5 | 0.43 |
| 06/09 | 651 | 666 | 622 | 635 | -0.94% | 176,000 | 103億3033万 | +14% | 25.09 | 0.44 |
| 06/08 | 601 | 641 | 595 | 641 | +8.46% | 184,800 | 104億2794万 | +15.91% | 25.33 | 0.44 |
| 06/05 | 570 | 596 | 560 | 591 | +2.6% | 114,100 | 96億1453万 | +7.85% | 23.35 | 0.41 |
| 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 |
