PER
2020/04/10～2020/09/07
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 |
| 09/07 | 540 | 554 | 540 | 552 | +2.22% | 43,000 | 156億7284万 | +5.14% | 5.47 | 0.23 |
| 09/04 | 528 | 540 | 528 | 540 | +1.31% | 51,500 | 153億3212万 | +3.45% | 5.35 | 0.23 |
| 09/03 | 538 | 538 | 528 | 533 | 0% | 23,000 | 151億3337万 | +2.5% | 5.28 | 0.22 |
| 09/02 | 532 | 533 | 525 | 533 | +0.57% | 28,300 | 151億3337万 | +2.5% | 5.28 | 0.22 |
| 09/01 | 532 | 532 | 522 | 530 | +0.38% | 24,400 | 150億4819万 | +1.92% | 5.25 | 0.22 |
| 08/31 | 524 | 537 | 524 | 528 | 0% | 26,100 | 149億9141万 | +1.34% | 5.23 | 0.22 |
| 08/28 | 530 | 544 | 518 | 528 | -1.31% | 53,900 | 149億9141万 | +1.15% | 5.23 | 0.22 |
| 08/27 | 530 | 535 | 521 | 535 | +0.56% | 41,400 | 151億9016万 | +2.29% | 5.3 | 0.22 |
| 08/26 | 518 | 537 | 513 | 532 | +1.92% | 105,700 | 151億498万 | +1.53% | 5.27 | 0.22 |
| 08/25 | 505 | 522 | 505 | 522 | +3.98% | 35,900 | 148億2105万 | -0.57% | 5.17 | 0.22 |
| 08/24 | 507 | 508 | 501 | 502 | -0.99% | 31,600 | 142億5320万 | -4.56% | 4.97 | 0.21 |
| 08/21 | 508 | 520 | 507 | 507 | -0.98% | 48,200 | 143億9516万 | -4.16% | 5.02 | 0.21 |
| 08/20 | 523 | 523 | 510 | 512 | -2.48% | 33,000 | 145億3712万 | -3.4% | 5.07 | 0.21 |
| 08/19 | 526 | 528 | 513 | 525 | +0.57% | 20,500 | 149億623万 | -1.32% | 5.2 | 0.22 |
| 08/18 | 536 | 536 | 518 | 522 | -2.97% | 26,700 | 148億2105万 | -1.69% | 5.17 | 0.22 |
| 08/17 | 545 | 548 | 538 | 538 | -2% | 10,000 | 152億7534万 | +1.32% | 5.33 | 0.22 |
| 08/14 | 545 | 549 | 540 | 549 | +0.55% | 35,500 | 155億8766万 | +3.2% | 5.44 | 0.23 |
| 08/13 | 548 | 554 | 540 | 546 | +0.55% | 32,700 | 155億248万 | +2.63% | 5.41 | 0.23 |
| 08/12 | 539 | 543 | 531 | 543 | +0.74% | 24,500 | 154億1730万 | +1.88% | 5.38 | 0.23 |
| 08/11 | 508 | 539 | 508 | 539 | +6.1% | 48,500 | 153億373万 | +1.13% | 5.34 | 0.23 |
| 08/07 | 487 | 508 | 481 | 508 | +6.05% | 61,100 | 144億2355万 | -4.69% | 5.03 | 0.21 |
| 08/06 | 510 | 521 | 479 | 479 | -6.26% | 95,200 | 136億16万 | -10.3% | 4.74 | 0.2 |
| 08/05 | 507 | 515 | 492 | 511 | +0.39% | 30,100 | 145億873万 | -4.84% | 5.06 | 0.21 |
| 08/04 | 499 | 509 | 493 | 509 | +3.46% | 38,500 | 144億5195万 | -5.57% | 5.04 | 0.21 |
| 08/03 | 487 | 495 | 484 | 492 | +3.14% | 30,300 | 139億6927万 | -9.06% | 4.87 | 0.21 |
| 07/31 | 496 | 497 | 476 | 477 | -5.73% | 43,500 | 135億4337万 | -12.32% | 4.73 | 0.2 |
| 07/30 | 522 | 522 | 502 | 506 | -3.07% | 27,900 | 143億6677万 | -7.66% | 5.01 | 0.21 |
| 07/29 | 538 | 538 | 517 | 522 | -2.61% | 43,800 | 148億2105万 | -5.43% | 5.17 | 0.22 |
| 07/28 | 559 | 559 | 532 | 536 | -3.94% | 25,100 | 152億1855万 | -3.25% | 5.31 | 0.22 |
| 07/27 | 543 | 558 | 539 | 558 | +2.76% | 39,200 | 158億4319万 | +0.54% | 5.53 | 0.23 |
| 07/22 | 558 | 560 | 543 | 543 | -2.51% | 21,600 | 154億1730万 | -2.16% | 5.38 | 0.23 |
| 07/21 | 558 | 558 | 547 | 557 | -0.36% | 22,000 | 158億1480万 | +0.18% | 5.52 | 0.23 |
| 07/20 | 555 | 563 | 543 | 559 | +1.45% | 14,000 | 158億7159万 | +0.36% | 5.54 | 0.23 |
| 07/17 | 562 | 563 | 548 | 551 | -1.25% | 15,800 | 156億4444万 | -1.08% | 5.46 | 0.23 |
| 07/16 | 574 | 574 | 552 | 558 | -2.79% | 28,100 | 158億4319万 | 0% | 5.53 | 0.23 |
| 07/15 | 553 | 577 | 548 | 574 | +5.71% | 55,300 | 162億9748万 | +2.68% | 5.69 | 0.24 |
| 07/14 | 546 | 548 | 535 | 543 | -0.91% | 25,300 | 154億1730万 | -3.21% | 5.38 | 0.23 |
| 07/13 | 520 | 549 | 520 | 548 | +7.45% | 48,000 | 155億5927万 | -3.01% | 5.43 | 0.23 |
| 07/10 | 526 | 526 | 510 | 510 | -3.95% | 48,700 | 144億8034万 | -10.21% | 5.05 | 0.21 |
| 07/09 | 552 | 553 | 531 | 531 | -3.45% | 27,700 | 150億7659万 | -7.17% | 5.26 | 0.22 |
| 07/08 | 552 | 560 | 546 | 550 | -1.26% | 24,000 | 156億1605万 | -4.51% | 5.45 | 0.23 |
| 07/07 | 566 | 566 | 550 | 557 | 0% | 56,600 | 158億1480万 | -3.63% | 5.52 | 0.23 |
| 07/06 | 547 | 560 | 547 | 557 | +2.2% | 32,900 | 158億1480万 | -3.97% | 5.52 | 0.23 |
| 07/03 | 549 | 550 | 532 | 545 | +0.37% | 26,800 | 154億7409万 | -6.03% | 5.4 | 0.23 |
| 07/02 | 544 | 555 | 541 | 543 | 0% | 46,200 | 154億1730万 | -6.54% | 5.38 | 0.23 |
| 07/01 | 559 | 562 | 543 | 543 | -1.81% | 36,600 | 154億1730万 | -6.54% | 5.38 | 0.23 |
| 06/30 | 556 | 563 | 552 | 553 | +1.1% | 22,700 | 157億123万 | -4.98% | 5.48 | 0.23 |
| 06/29 | 564 | 564 | 545 | 547 | -3.36% | 36,800 | 155億3087万 | -6.01% | 5.42 | 0.23 |
| 06/26 | 568 | 572 | 558 | 566 | +0.18% | 20,400 | 160億7034万 | -2.58% | 5.61 | 0.24 |
| 06/25 | 573 | 573 | 557 | 565 | -2.59% | 51,100 | 160億4194万 | -2.42% | 5.6 | 0.24 |
| 06/24 | 600 | 601 | 580 | 580 | -3.97% | 88,900 | 164億6784万 | +0.35% | 5.75 | 0.24 |
| 06/23 | 580 | 607 | 573 | 604 | +5.41% | 84,500 | 171億4926万 | +4.86% | 5.98 | 0.25 |
| 06/22 | 552 | 575 | 549 | 573 | +4.56% | 42,500 | 162億6909万 | 0% | 5.68 | 0.24 |
| 06/19 | 566 | 566 | 548 | 548 | -2.32% | 33,900 | 155億5927万 | -3.86% | 5.43 | 0.23 |
| 06/18 | 578 | 578 | 555 | 561 | -2.77% | 29,200 | 159億2837万 | -1.41% | 5.56 | 0.23 |
| 06/17 | 590 | 590 | 569 | 577 | -2.53% | 35,300 | 163億8266万 | +1.76% | 5.72 | 0.24 |
| 06/16 | 563 | 594 | 563 | 592 | +7.44% | 34,900 | 168億855万 | +4.78% | 5.86 | 0.25 |
| 06/15 | 574 | 574 | 551 | 551 | -3.67% | 27,800 | 156億4444万 | -2.13% | 5.46 | 0.23 |
| 06/12 | 563 | 573 | 551 | 572 | -1.89% | 73,400 | 162億4069万 | +1.42% | 5.67 | 0.24 |
| 06/11 | 627 | 627 | 583 | 583 | -7.31% | 57,800 | 165億5301万 | +3.92% | 5.78 | 0.24 |
| 06/10 | 626 | 633 | 617 | 629 | -1.1% | 47,500 | 178億5909万 | +12.72% | 6.23 | 0.26 |
| 06/09 | 635 | 636 | 619 | 636 | +0.63% | 35,500 | 180億5783万 | +15.01% | 6.3 | 0.27 |
| 06/08 | 630 | 639 | 625 | 632 | +2.76% | 71,600 | 179億4426万 | +15.12% | 6.26 | 0.26 |
| 06/05 | 621 | 622 | 607 | 615 | -0.97% | 33,100 | 174億6159万 | +12.84% | 6.09 | 0.26 |
| 06/04 | 615 | 624 | 604 | 621 | +1.47% | 85,900 | 176億3194万 | +14.79% | 6.15 | 0.26 |
| 06/03 | 606 | 614 | 600 | 612 | +3.38% | 84,400 | 173億7641万 | +14.39% | 6.06 | 0.26 |
| 06/02 | 615 | 619 | 582 | 592 | +3.86% | 149,800 | 168億855万 | +11.49% | 5.86 | 0.25 |
| 06/01 | 557 | 573 | 551 | 570 | +4.01% | 71,900 | 161億8391万 | +8.37% | 5.65 | 0.24 |
| 05/29 | 563 | 564 | 548 | 548 | -2.66% | 46,000 | 155億5927万 | +4.98% | 5.43 | 0.23 |
| 05/28 | 569 | 578 | 560 | 563 | +0.72% | 71,300 | 159億8516万 | +8.27% | 5.58 | 0.24 |
| 05/27 | 548 | 559 | 544 | 559 | +2.95% | 42,900 | 158億7159万 | +8.12% | 5.54 | 0.23 |
| 05/26 | 545 | 548 | 539 | 543 | +1.31% | 38,000 | 154億1730万 | +5.64% | 5.38 | 0.23 |
| 05/25 | 519 | 536 | 519 | 536 | +3.88% | 33,100 | 152億1855万 | +4.69% | 5.31 | 0.22 |
| 05/22 | 535 | 535 | 512 | 516 | -3.01% | 22,700 | 146億5070万 | +1.18% | 5.11 | 0.22 |
| 05/21 | 535 | 535 | 521 | 532 | +1.33% | 21,600 | 151億498万 | +4.52% | 5.27 | 0.22 |
| 05/20 | 531 | 531 | 520 | 525 | -0.94% | 30,200 | 149億623万 | +3.55% | 5.2 | 0.22 |
| 05/19 | 525 | 530 | 517 | 530 | +4.33% | 30,700 | 150億4819万 | +4.74% | 5.25 | 0.22 |
| 05/18 | 515 | 515 | 501 | 508 | -0.78% | 20,900 | 144億2355万 | +0.99% | 5.03 | 0.21 |
| 05/15 | 522 | 529 | 503 | 512 | +0.39% | 28,700 | 145億3712万 | +2.2% | 5.07 | 0.21 |
| 05/14 | 538 | 538 | 509 | 510 | -5.73% | 49,100 | 144億8034万 | +2.41% | 5.05 | 0.21 |
| 05/13 | 545 | 548 | 535 | 541 | -1.28% | 39,600 | 153億6052万 | +9.29% | 5.36 | 0.23 |
| 05/12 | 559 | 559 | 543 | 548 | -3.18% | 45,000 | 155億5927万 | +11.84% | 5.43 | 0.23 |
| 05/11 | 529 | 566 | 525 | 566 | +11.2% | 79,100 | 160億7034万 | +16.22% | 5.61 | 0.24 |
| 05/08 | 510 | 514 | 502 | 509 | +1.6% | 43,800 | 144億5195万 | +5.17% | 5.04 | 0.21 |
| 05/07 | 510 | 510 | 498 | 501 | -1.76% | 39,600 | 142億2480万 | +3.3% | 4.96 | 0.21 |
| 05/01 | 525 | 525 | 499 | 510 | -3.23% | 49,200 | 144億8034万 | +4.72% | 5.05 | 0.21 |
| 04/30 | 528 | 533 | 523 | 527 | -0.38% | 42,900 | 149億6302万 | +7.99% | 5.22 | 0.22 |
| 04/28 | 509 | 529 | 495 | 529 | +4.75% | 40,300 | 150億1980万 | +8.4% | 5.24 | 0.22 |
| 04/27 | 496 | 505 | 487 | 505 | +2.64% | 31,700 | 143億3837万 | +3.91% | 5 | 0.21 |
| 04/24 | 492 | 496 | 481 | 492 | -0.81% | 26,600 | 139億6927万 | +1.86% | 4.87 | 0.21 |
| 04/23 | 464 | 496 | 464 | 496 | +6.9% | 28,800 | 140億8284万 | +3.12% | 4.91 | 0.21 |
| 04/22 | 485 | 485 | 461 | 464 | -4.53% | 33,700 | 131億7427万 | -3.33% | 4.6 | 0.19 |
| 04/21 | 484 | 490 | 471 | 486 | -1.22% | 39,300 | 137億9891万 | +0.83% | 4.81 | 0.2 |
| 04/20 | 492 | 500 | 487 | 492 | +0.2% | 19,300 | 139億6927万 | +2.29% | 4.87 | 0.21 |
| 04/17 | 490 | 507 | 486 | 491 | +0.2% | 34,600 | 139億4087万 | +2.08% | 4.86 | 0.21 |
| 04/16 | 473 | 490 | 460 | 490 | +2.73% | 32,700 | 139億1248万 | +1.87% | 4.85 | 0.2 |
| 04/15 | 490 | 491 | 471 | 477 | -2.25% | 39,100 | 135億4337万 | -1.04% | 4.73 | 0.2 |
| 04/14 | 481 | 491 | 477 | 488 | +0.83% | 36,900 | 138億5570万 | +0.62% | 4.83 | 0.2 |
| 04/13 | 491 | 494 | 480 | 484 | -1.43% | 32,600 | 137億4212万 | -0.62% | 4.79 | 0.2 |
| 04/10 | 495 | 501 | 481 | 491 | -0.81% | 48,600 | 139億4087万 | +0.2% | 4.86 | 0.21 |
