PER
2020/04/01～2020/08/27
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 |
| 08/27 | 1,516 | 1,525 | 1,485 | 1,517 | -0.33% | 125,500 | 86億3810万 | +12.96% | 63.91 | 5.56 |
| 08/26 | 1,480 | 1,534 | 1,450 | 1,522 | +4.97% | 286,300 | 86億6657万 | +14.01% | 64.12 | 5.58 |
| 08/25 | 1,495 | 1,518 | 1,447 | 1,450 | -2.29% | 287,300 | 82億5659万 | +9.43% | 61.09 | 5.31 |
| 08/24 | 1,413 | 1,493 | 1,380 | 1,484 | +6.46% | 340,800 | 84億5019万 | +12.42% | 62.52 | 5.44 |
| 08/21 | 1,359 | 1,413 | 1,349 | 1,394 | +2.5% | 146,600 | 79億3771万 | +6.09% | 58.73 | 5.11 |
| 08/20 | 1,346 | 1,380 | 1,338 | 1,360 | +1.34% | 124,000 | 77億4411万 | +3.66% | 57.3 | 4.98 |
| 08/19 | 1,338 | 1,353 | 1,324 | 1,342 | +0.37% | 70,800 | 76億4161万 | +2.29% | 56.54 | 4.92 |
| 08/18 | 1,335 | 1,352 | 1,321 | 1,337 | +0.22% | 56,900 | 76億1314万 | +1.83% | 56.33 | 4.9 |
| 08/17 | 1,335 | 1,345 | 1,291 | 1,334 | +0.23% | 132,100 | 75億9606万 | +1.6% | 56.2 | 4.89 |
| 08/14 | 1,240 | 1,375 | 1,240 | 1,331 | +7.6% | 293,800 | 75億7898万 | +1.06% | 56.08 | 4.88 |
| 08/13 | 1,270 | 1,280 | 1,235 | 1,237 | -2.44% | 69,500 | 70億4372万 | -6.22% | 52.11 | 4.53 |
| 08/12 | 1,227 | 1,302 | 1,225 | 1,268 | -3.72% | 118,800 | 72億2024万 | -4.37% | 53.42 | 4.65 |
| 08/11 | 1,268 | 1,330 | 1,268 | 1,317 | +3.86% | 95,700 | 74億9926万 | -0.83% | 55.49 | 4.83 |
| 08/07 | 1,308 | 1,316 | 1,265 | 1,268 | -2.31% | 45,800 | 72億2024万 | -4.45% | 53.42 | 4.65 |
| 08/06 | 1,309 | 1,326 | 1,289 | 1,298 | -0.31% | 63,300 | 73億9107万 | -2.55% | 54.68 | 4.76 |
| 08/05 | 1,279 | 1,313 | 1,276 | 1,302 | +1.72% | 50,100 | 74億1384万 | -2.76% | 54.85 | 4.77 |
| 08/04 | 1,293 | 1,300 | 1,264 | 1,280 | -0.47% | 54,200 | 72億8857万 | -4.76% | 53.93 | 4.69 |
| 08/03 | 1,240 | 1,288 | 1,221 | 1,286 | +3.29% | 61,700 | 73億2274万 | -4.88% | 54.18 | 4.71 |
| 07/31 | 1,318 | 1,330 | 1,233 | 1,245 | -5.82% | 93,500 | 70億8927万 | -8.52% | 52.45 | 4.56 |
| 07/30 | 1,312 | 1,338 | 1,300 | 1,322 | +0.84% | 49,600 | 75億2773万 | -3.64% | 55.7 | 4.84 |
| 07/29 | 1,315 | 1,330 | 1,295 | 1,311 | -1.43% | 62,700 | 74億6509万 | -5% | 55.23 | 4.8 |
| 07/28 | 1,341 | 1,370 | 1,322 | 1,330 | -2.99% | 63,100 | 75億7328万 | -4.25% | 56.03 | 4.87 |
| 07/27 | 1,335 | 1,416 | 1,335 | 1,371 | +3.08% | 168,700 | 78億674万 | -1.51% | 57.76 | 5.02 |
| 07/22 | 1,348 | 1,348 | 1,321 | 1,330 | -0.37% | 33,400 | 75億7328万 | -4.52% | 56.03 | 4.87 |
| 07/21 | 1,319 | 1,346 | 1,309 | 1,335 | +1.68% | 47,000 | 76億175万 | -4.44% | 56.24 | 4.89 |
| 07/20 | 1,302 | 1,368 | 1,283 | 1,313 | +2.5% | 173,300 | 74億7648万 | -6.15% | 55.32 | 4.81 |
| 07/17 | 1,314 | 1,333 | 1,278 | 1,281 | -3.1% | 84,700 | 72億9427万 | -8.57% | 53.97 | 4.69 |
| 07/16 | 1,335 | 1,341 | 1,313 | 1,322 | -1.86% | 39,100 | 75億2773万 | -5.91% | 55.7 | 4.84 |
| 07/15 | 1,322 | 1,352 | 1,315 | 1,347 | +1.97% | 47,600 | 76億7008万 | -4.54% | 56.75 | 4.94 |
| 07/14 | 1,350 | 1,355 | 1,290 | 1,321 | -3.86% | 80,500 | 75億2203万 | -6.64% | 55.65 | 4.84 |
| 07/13 | 1,371 | 1,376 | 1,340 | 1,374 | +1.48% | 47,500 | 78億2383万 | -3.31% | 57.89 | 5.04 |
| 07/10 | 1,351 | 1,383 | 1,339 | 1,354 | +0.3% | 61,200 | 77億994万 | -5.12% | 57.04 | 4.96 |
| 07/09 | 1,413 | 1,413 | 1,350 | 1,350 | -5.06% | 138,500 | 76億8717万 | -5.53% | 56.88 | 4.95 |
| 07/08 | 1,413 | 1,439 | 1,385 | 1,422 | +2.16% | 62,500 | 80億9715万 | -0.7% | 59.91 | 5.21 |
| 07/07 | 1,410 | 1,433 | 1,377 | 1,392 | -0.5% | 82,500 | 79億2632万 | -2.79% | 58.65 | 5.1 |
| 07/06 | 1,320 | 1,413 | 1,296 | 1,399 | +5.98% | 125,200 | 79億6618万 | -2.58% | 58.94 | 5.13 |
| 07/03 | 1,285 | 1,343 | 1,280 | 1,320 | +2.33% | 98,700 | 75億1634万 | -8.27% | 55.61 | 4.84 |
| 07/02 | 1,424 | 1,424 | 1,289 | 1,290 | -8.32% | 240,900 | 73億4551万 | -10.79% | 54.35 | 4.73 |
| 07/01 | 1,484 | 1,484 | 1,400 | 1,407 | -3.63% | 98,800 | 80億1173万 | -3.23% | 59.28 | 5.16 |
| 06/30 | 1,435 | 1,464 | 1,408 | 1,460 | +2.17% | 131,900 | 83億1353万 | +0.41% | 61.51 | 5.35 |
| 06/29 | 1,450 | 1,491 | 1,418 | 1,429 | -3.9% | 124,400 | 81億3701万 | -1.52% | 60.2 | 5.24 |
| 06/26 | 1,540 | 1,543 | 1,455 | 1,487 | -2.3% | 170,500 | 84億6727万 | +2.34% | 62.65 | 5.45 |
| 06/25 | 1,510 | 1,555 | 1,501 | 1,522 | 0% | 193,700 | 86億6657万 | +4.75% | 64.12 | 5.58 |
| 06/24 | 1,531 | 1,546 | 1,508 | 1,522 | +0.79% | 149,800 | 86億6657万 | +4.89% | 64.12 | 5.58 |
| 06/23 | 1,544 | 1,560 | 1,487 | 1,510 | -2.01% | 326,000 | 85億9824万 | +3.92% | 63.62 | 5.53 |
| 06/22 | 1,535 | 1,640 | 1,500 | 1,541 | +9.29% | 1,538,600 | 87億7476万 | +6.06% | 64.92 | 5.65 |
| 06/19 | 1,382 | 1,428 | 1,382 | 1,410 | +1.88% | 106,100 | 80億2882万 | -2.96% | 59.4 | 5.17 |
| 06/18 | 1,423 | 1,438 | 1,365 | 1,384 | -2.6% | 115,500 | 78億8077万 | -4.81% | 58.31 | 5.07 |
| 06/17 | 1,414 | 1,429 | 1,389 | 1,421 | +1.86% | 80,500 | 80億9145万 | -2.34% | 59.87 | 5.21 |
| 06/16 | 1,390 | 1,454 | 1,384 | 1,395 | +2.95% | 157,300 | 79億4340万 | -3.93% | 58.77 | 5.11 |
| 06/15 | 1,406 | 1,432 | 1,351 | 1,355 | -3.28% | 167,500 | 77億1564万 | -6.62% | 57.09 | 4.97 |
| 06/12 | 1,366 | 1,430 | 1,345 | 1,401 | -3.78% | 197,000 | 79億7757万 | -3.18% | 59.02 | 5.13 |
| 06/11 | 1,471 | 1,523 | 1,441 | 1,456 | +0.9% | 266,800 | 82億9075万 | +0.9% | 61.34 | 5.34 |
| 06/10 | 1,465 | 1,507 | 1,438 | 1,443 | -2.24% | 207,600 | 82億1673万 | +0.35% | 60.79 | 5.29 |
| 06/09 | 1,517 | 1,534 | 1,462 | 1,476 | -3.21% | 316,700 | 84億463万 | +3% | 62.18 | 5.41 |
| 06/08 | 1,619 | 1,642 | 1,507 | 1,525 | +8.54% | 1,751,500 | 86億8365万 | +7.02% | 64.25 | 5.59 |
| 06/05 | 1,418 | 1,428 | 1,385 | 1,405 | -1.54% | 113,400 | 80億35万 | -1.13% | 59.19 | 5.15 |
| 06/04 | 1,431 | 1,466 | 1,419 | 1,427 | -0.56% | 104,600 | 81億2562万 | +0.21% | 60.12 | 5.23 |
| 06/03 | 1,470 | 1,476 | 1,427 | 1,435 | -2.38% | 127,600 | 81億7117万 | +0.63% | 60.46 | 5.26 |
| 06/02 | 1,500 | 1,508 | 1,454 | 1,470 | -1.54% | 183,800 | 83億7047万 | +2.94% | 61.93 | 5.39 |
| 06/01 | 1,455 | 1,500 | 1,431 | 1,493 | +0.88% | 215,900 | 85億144万 | +4.77% | 62.9 | 5.47 |
| 05/29 | 1,462 | 1,590 | 1,435 | 1,480 | -1.46% | 1,004,600 | 84億2741万 | +4.01% | 62.35 | 5.42 |
| 05/28 | 1,390 | 1,515 | 1,370 | 1,502 | +6.68% | 420,900 | 85億5268万 | +5.4% | 63.28 | 5.5 |
| 05/27 | 1,380 | 1,414 | 1,343 | 1,408 | +1.29% | 94,900 | 80億1743万 | -1.26% | 59.32 | 5.16 |
| 05/26 | 1,440 | 1,452 | 1,385 | 1,390 | -5.31% | 165,000 | 79億1493万 | -2.87% | 58.56 | 5.09 |
| 05/25 | 1,487 | 1,497 | 1,455 | 1,468 | -0.94% | 110,700 | 83億5908万 | +2.37% | 61.85 | 5.38 |
| 05/22 | 1,466 | 1,506 | 1,424 | 1,482 | +0.07% | 186,600 | 84億3880万 | +3.2% | 62.44 | 5.43 |
| 05/21 | 1,544 | 1,569 | 1,465 | 1,481 | -5.37% | 270,100 | 84億3311万 | +2.78% | 62.39 | 5.43 |
| 05/20 | 1,529 | 1,591 | 1,522 | 1,565 | +4.26% | 384,100 | 89億1142万 | +8.38% | 65.93 | 5.74 |
| 05/19 | 1,525 | 1,560 | 1,481 | 1,501 | -3.97% | 332,700 | 85億4699万 | +4.16% | 63.24 | 5.5 |
| 05/18 | 1,460 | 1,564 | 1,402 | 1,563 | +10.07% | 641,700 | 89億3万 | +8.17% | 65.85 | 5.73 |
| 05/15 | 1,374 | 1,420 | 1,353 | 1,420 | +1.14% | 210,500 | 80億8576万 | -2.27% | 59.82 | 5.2 |
| 05/14 | 1,400 | 1,470 | 1,375 | 1,404 | +3.54% | 387,800 | 79億9465万 | -3.97% | 59.15 | 5.15 |
| 05/13 | 1,336 | 1,413 | 1,323 | 1,356 | -0.59% | 231,300 | 77億2133万 | -7.06% | 57.13 | 4.97 |
| 05/12 | 1,252 | 1,402 | 1,252 | 1,364 | +8.43% | 311,400 | 77億6688万 | -7.21% | 57.47 | 5 |
| 05/11 | 1,300 | 1,305 | 1,257 | 1,258 | -2.56% | 147,800 | 71億6330万 | -14.36% | 53 | 4.61 |
| 05/08 | 1,335 | 1,345 | 1,290 | 1,291 | -3.51% | 156,500 | 73億5121万 | -11.76% | 54.39 | 4.73 |
| 05/07 | 1,284 | 1,352 | 1,272 | 1,338 | +1.83% | 252,400 | 76億1883万 | -8.17% | 56.37 | 4.9 |
| 05/01 | 1,305 | 1,325 | 1,266 | 1,314 | +1.7% | 233,700 | 74億8217万 | -8.88% | 55.36 | 4.82 |
| 04/30 | 1,403 | 1,405 | 1,290 | 1,292 | -8.89% | 369,800 | 73億5690万 | -9.4% | 54.43 | 4.73 |
| 04/28 | 1,498 | 1,511 | 1,382 | 1,418 | -4.32% | 359,100 | 80億7437万 | +0.57% | 59.74 | 5.2 |
| 04/27 | 1,510 | 1,518 | 1,471 | 1,482 | +0.14% | 146,200 | 84億3880万 | +6.77% | 62.44 | 5.43 |
| 04/24 | 1,447 | 1,482 | 1,435 | 1,480 | 0% | 128,100 | 84億2741万 | +8.66% | 62.35 | 5.42 |
| 04/23 | 1,430 | 1,486 | 1,410 | 1,480 | +6.4% | 186,800 | 84億2741万 | +10.61% | 62.35 | 5.42 |
| 04/22 | 1,408 | 1,415 | 1,350 | 1,391 | -3.54% | 162,200 | 79億2063万 | +5.46% | 58.6 | 5.1 |
| 04/21 | 1,482 | 1,501 | 1,400 | 1,442 | -5.87% | 236,500 | 82億1103万 | +10.75% | 60.75 | 5.28 |
| 04/20 | 1,551 | 1,610 | 1,520 | 1,532 | +0.79% | 425,100 | 87億2351万 | +19.69% | 64.54 | 5.61 |
| 04/17 | 1,543 | 1,605 | 1,471 | 1,520 | -1.49% | 409,100 | 86億5518万 | +21.41% | 64.04 | 5.57 |
| 04/16 | 1,457 | 1,604 | 1,450 | 1,543 | +5.32% | 867,200 | 87億8615万 | +25.65% | 65.01 | 5.65 |
| 04/15 | 1,491 | 1,517 | 1,435 | 1,465 | -4.25% | 426,500 | 83億4200万 | +21.98% | 61.72 | 5.37 |
| 04/14 | 1,550 | 1,550 | 1,492 | 1,530 | -4.43% | 557,700 | 87億1212万 | +29.88% | 64.46 | 5.61 |
| 04/13 | 1,591 | 1,649 | 1,571 | 1,601 | +3.22% | 1,019,200 | 91億1641万 | +38.73% | 67.45 | 5.87 |
| 04/10 | 1,501 | 1,680 | 1,500 | 1,551 | +4.8% | 2,554,600 | 88億3170万 | +37.01% | 65.34 | 5.68 |
| 04/09 | 1,560 | 1,581 | 1,455 | 1,480 | -8.02% | 1,221,500 | 84億2741万 | +32.97% | 62.35 | 5.42 |
| 04/08 | 1,721 | 1,817 | 1,591 | 1,609 | -8.63% | 1,891,700 | 91億6196万 | +46.41% | 67.79 | 5.9 |
| 04/07 | 1,661 | 1,819 | 1,515 | 1,761 | +7.57% | 2,879,800 | 100億2748万 | +63.06% | 74.19 | 6.45 |
| 04/06 | 1,597 | 1,637 | 1,480 | 1,637 | +22.44% | 2,357,900 | 93億2140万 | +55.17% | 68.97 | 6 |
| 04/03 | 1,759 | 1,859 | 1,287 | 1,337 | -18.43% | 3,982,300 | 76億1314万 | +29.93% | 56.33 | 4.9 |
| 04/02 | 1,429 | 1,639 | 1,390 | 1,639 | +22.4% | 4,820,600 | 93億3279万 | +60.69% | 69.05 | 6.01 |
| 04/01 | 1,233 | 1,413 | 1,181 | 1,339 | +20.31% | 4,017,900 | 76億2453万 | +33.77% | 56.41 | 4.91 |
