PER
2020/02/03～2020/06/30
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 |
| 06/30 | 433 | 433 | 413 | 428 | +0.71% | 97,900 | 32億7402万 | +2.15% | 9.34 | 1.5 |
| 06/29 | 418 | 443 | 418 | 425 | -1.16% | 67,600 | 32億5108万 | +1.67% | 9.27 | 1.49 |
| 06/26 | 445 | 448 | 423 | 430 | -0.69% | 123,200 | 32億8932万 | +3.12% | 9.38 | 1.51 |
| 06/25 | 440 | 452 | 432 | 433 | -3.78% | 90,400 | 33億1227万 | +3.84% | 9.45 | 1.52 |
| 06/24 | 442 | 462 | 439 | 450 | +2.74% | 195,700 | 34億4232万 | +8.17% | 9.82 | 1.58 |
| 06/23 | 438 | 450 | 420 | 438 | -0.45% | 170,400 | 33億5052万 | +5.8% | 9.56 | 1.54 |
| 06/22 | 428 | 451 | 420 | 440 | +1.62% | 228,800 | 33億6582万 | +6.8% | 9.6 | 1.55 |
| 06/19 | 432 | 444 | 421 | 433 | -0.69% | 203,800 | 33億1227万 | +5.61% | 9.45 | 1.52 |
| 06/18 | 432 | 449 | 421 | 436 | +0.69% | 374,900 | 33億3522万 | +6.6% | 9.51 | 1.53 |
| 06/17 | 380 | 442 | 380 | 433 | +12.18% | 750,900 | 33億1227万 | +6.65% | 9.45 | 1.52 |
| 06/16 | 373 | 388 | 373 | 386 | +5.18% | 28,000 | 29億5274万 | -4.69% | 8.42 | 1.36 |
| 06/15 | 390 | 394 | 366 | 367 | -5.41% | 55,100 | 28億740万 | -9.16% | 8.01 | 1.29 |
| 06/12 | 392 | 398 | 376 | 388 | -4.9% | 112,700 | 29億6804万 | -3.96% | 8.47 | 1.36 |
| 06/11 | 414 | 419 | 408 | 408 | -0.73% | 80,100 | 31億2103万 | +1.49% | 8.9 | 1.43 |
| 06/10 | 408 | 414 | 408 | 411 | +0.24% | 13,900 | 31億4398万 | +2.75% | 8.97 | 1.44 |
| 06/09 | 419 | 419 | 409 | 410 | -2.38% | 22,500 | 31億3633万 | +3.54% | 8.95 | 1.44 |
| 06/08 | 411 | 420 | 409 | 420 | +2.19% | 58,400 | 32億1283万 | +6.6% | 9.16 | 1.48 |
| 06/05 | 397 | 412 | 393 | 411 | +1.99% | 51,200 | 31億4398万 | +5.12% | 8.97 | 1.44 |
| 06/04 | 421 | 421 | 401 | 403 | -2.42% | 71,200 | 30億8278万 | +4.13% | 8.79 | 1.42 |
| 06/03 | 421 | 424 | 411 | 413 | -1.9% | 35,100 | 31億5928万 | +7.55% | 9.01 | 1.45 |
| 06/02 | 416 | 427 | 415 | 421 | +0.72% | 54,300 | 32億2048万 | +10.79% | 9.19 | 1.48 |
| 06/01 | 422 | 424 | 414 | 418 | -1.18% | 47,900 | 31億9753万 | +11.47% | 9.12 | 1.47 |
| 05/29 | 412 | 435 | 412 | 423 | +1.2% | 102,400 | 32億3578万 | +14.02% | 9.23 | 1.49 |
| 05/28 | 429 | 431 | 407 | 418 | -1.42% | 122,000 | 31億9753万 | +13.9% | 9.12 | 1.47 |
| 05/27 | 402 | 430 | 399 | 424 | +5.21% | 138,300 | 32億4343万 | +16.48% | 9.25 | 1.49 |
| 05/26 | 415 | 416 | 401 | 403 | -3.13% | 59,700 | 30億8278万 | +11.63% | 8.79 | 1.42 |
| 05/25 | 416 | 419 | 411 | 416 | +0.24% | 62,900 | 31億8223万 | +16.2% | 9.08 | 1.46 |
| 05/22 | 416 | 425 | 411 | 415 | -1.19% | 126,100 | 31億7458万 | +16.9% | 9.06 | 1.46 |
| 05/21 | 398 | 420 | 393 | 420 | +5.53% | 256,400 | 32億1283万 | +19.32% | 9.16 | 1.48 |
| 05/20 | 399 | 399 | 385 | 398 | +1.02% | 45,200 | 30億4454万 | +14.37% | 8.68 | 1.4 |
| 05/19 | 401 | 407 | 393 | 394 | +0.25% | 114,200 | 30億1394万 | +13.87% | 8.6 | 1.38 |
| 05/18 | 387 | 396 | 376 | 393 | +2.34% | 68,900 | 30億629万 | +14.58% | 8.58 | 1.38 |
| 05/15 | 377 | 385 | 365 | 384 | +2.13% | 89,000 | 29億3744万 | +12.94% | 8.38 | 1.35 |
| 05/14 | 392 | 402 | 376 | 376 | -6% | 102,000 | 28億7624万 | +11.57% | 8.2 | 1.32 |
| 05/13 | 365 | 404 | 365 | 400 | +7.24% | 173,500 | 30億5984万 | +20.12% | 8.73 | 1.4 |
| 05/12 | 383 | 385 | 365 | 373 | +3.9% | 157,200 | 28億5330万 | +13.37% | 8.14 | 1.31 |
| 05/11 | 345 | 359 | 340 | 359 | +3.76% | 44,100 | 27億4620万 | +10.12% | 7.83 | 1.26 |
| 05/08 | 352 | 357 | 341 | 346 | 0% | 24,500 | 26億4676万 | +6.46% | 7.55 | 1.22 |
| 05/07 | 329 | 357 | 327 | 346 | +5.49% | 55,600 | 26億4676万 | +6.79% | 7.55 | 1.22 |
| 05/01 | 345 | 345 | 328 | 328 | -4.93% | 23,500 | 25億906万 | +1.23% | 7.16 | 1.15 |
| 04/30 | 355 | 355 | 339 | 345 | -1.15% | 44,700 | 26億3911万 | +6.48% | 7.53 | 1.21 |
| 04/28 | 312 | 351 | 312 | 349 | +11.15% | 106,600 | 26億6971万 | +7.72% | 7.62 | 1.23 |
| 04/27 | 312 | 319 | 311 | 314 | +0.32% | 14,200 | 24億197万 | -2.79% | 6.85 | 1.1 |
| 04/24 | 321 | 321 | 310 | 313 | -0.63% | 5,700 | 23億9432万 | -3.1% | 6.83 | 1.1 |
| 04/23 | 301 | 315 | 301 | 315 | +3.96% | 16,800 | 24億962万 | -2.17% | 6.87 | 1.11 |
| 04/22 | 317 | 317 | 301 | 303 | -5.61% | 36,800 | 23億1782万 | -5.9% | 6.61 | 1.06 |
| 04/21 | 330 | 337 | 320 | 321 | -3.6% | 33,900 | 24億5552万 | -0.31% | 7 | 1.13 |
| 04/20 | 339 | 341 | 330 | 333 | -1.19% | 26,000 | 25億4731万 | +4.06% | 7.27 | 1.17 |
| 04/17 | 338 | 341 | 334 | 337 | -0.88% | 27,000 | 25億7791万 | +5.97% | 7.35 | 1.18 |
| 04/16 | 341 | 341 | 329 | 340 | -0.29% | 24,200 | 26億86万 | +7.59% | 7.42 | 1.19 |
| 04/15 | 340 | 345 | 330 | 341 | +0.89% | 37,700 | 26億851万 | +8.25% | 7.44 | 1.2 |
| 04/14 | 324 | 338 | 323 | 338 | +3.68% | 31,600 | 25億8556万 | +7.64% | 7.38 | 1.19 |
| 04/13 | 330 | 331 | 317 | 326 | -1.21% | 41,000 | 24億9376万 | +3.82% | 7.11 | 1.15 |
| 04/10 | 331 | 338 | 326 | 330 | -1.2% | 39,000 | 25億2436万 | +4.76% | 7.2 | 1.16 |
| 04/09 | 320 | 336 | 320 | 334 | +4.05% | 36,000 | 25億5496万 | +5.03% | 7.29 | 1.17 |
| 04/08 | 320 | 330 | 306 | 321 | +0.31% | 23,200 | 24億5552万 | 0% | 7 | 1.13 |
| 04/07 | 319 | 320 | 308 | 320 | +3.9% | 30,800 | 24億4787万 | -1.23% | 6.98 | 1.12 |
| 04/06 | 294 | 309 | 284 | 308 | +6.94% | 38,100 | 23億5607万 | -5.81% | 6.72 | 1.08 |
| 04/03 | 292 | 305 | 288 | 288 | -1.37% | 28,500 | 22億308万 | -12.46% | 6.28 | 1.01 |
| 04/02 | 294 | 302 | 291 | 292 | -3.63% | 20,300 | 22億3368万 | -12.31% | 6.37 | 1.03 |
| 04/01 | 327 | 327 | 303 | 303 | -8.46% | 52,600 | 23億1782万 | -10.36% | 6.61 | 1.06 |
| 03/31 | 340 | 340 | 327 | 331 | -1.19% | 25,300 | 25億3201万 | -3.5% | 7.22 | 1.16 |
| 03/30 | 315 | 335 | 315 | 335 | +2.45% | 39,700 | 25億6261万 | -3.46% | 7.31 | 1.18 |
| 03/27 | 328 | 340 | 318 | 327 | 0% | 41,200 | 25億141万 | -6.84% | 7.14 | 1.15 |
| 03/26 | 327 | 340 | 326 | 327 | -4.66% | 19,300 | 25億141万 | -7.63% | 7.14 | 1.15 |
| 03/25 | 345 | 360 | 335 | 343 | +3.94% | 50,700 | 26億2381万 | -3.92% | 7.48 | 1.2 |
| 03/24 | 328 | 338 | 318 | 330 | +2.8% | 73,200 | 25億2436万 | -8.08% | 7.2 | 1.16 |
| 03/23 | 306 | 322 | 301 | 321 | +7.72% | 36,400 | 24億5552万 | -11.57% | 7 | 1.13 |
| 03/19 | 300 | 306 | 296 | 298 | -1.32% | 28,000 | 22億7958万 | -19.02% | 6.5 | 1.05 |
| 03/18 | 302 | 321 | 300 | 302 | 0% | 55,400 | 23億1017万 | -19.03% | 6.59 | 1.06 |
| 03/17 | 277 | 304 | 270 | 302 | +5.96% | 107,400 | 23億1017万 | -20.11% | 6.59 | 1.06 |
| 03/16 | 280 | 306 | 279 | 285 | +4.78% | 76,400 | 21億8013万 | -25.78% | 6.22 | 1 |
| 03/13 | 250 | 286 | 248 | 272 | -5.88% | 112,400 | 20億8069万 | -30.61% | 5.94 | 0.96 |
| 03/12 | 300 | 316 | 289 | 289 | -3.99% | 161,600 | 22億1073万 | -27.57% | 6.31 | 1.02 |
| 03/11 | 324 | 335 | 301 | 301 | -9.61% | 112,500 | 23億252万 | -25.68% | 6.57 | 1.06 |
| 03/10 | 301 | 333 | 287 | 333 | +3.1% | 252,800 | 25億4731万 | -18.98% | 7.27 | 1.17 |
| 03/09 | 353 | 356 | 320 | 323 | -12.47% | 143,200 | 24億7082万 | -22.17% | 7.05 | 1.13 |
| 03/06 | 376 | 386 | 366 | 369 | -5.14% | 92,800 | 28億2270万 | -12.14% | 8.05 | 1.3 |
| 03/05 | 414 | 418 | 389 | 389 | -4.19% | 173,200 | 29億7569万 | -8.04% | 8.49 | 1.37 |
| 03/04 | 396 | 411 | 392 | 406 | -1.69% | 60,900 | 31億573万 | -4.92% | 8.86 | 1.43 |
| 03/03 | 409 | 421 | 401 | 413 | +7.27% | 169,000 | 31億5928万 | -3.95% | 9.01 | 1.45 |
| 03/02 | 348 | 403 | 348 | 385 | +8.15% | 92,400 | 29億4509万 | -11.29% | 8.4 | 1.35 |
| 02/28 | 390 | 395 | 354 | 356 | -9.87% | 185,700 | 27億2325万 | -18.72% | 7.77 | 1.25 |
| 02/27 | 427 | 431 | 394 | 395 | -5.73% | 142,600 | 30億2159万 | -11.04% | 8.62 | 1.39 |
| 02/26 | 418 | 419 | 401 | 419 | +0.24% | 61,100 | 32億518万 | -6.68% | 9.14 | 1.47 |
| 02/25 | 402 | 424 | 400 | 418 | -4.35% | 72,500 | 31億9753万 | -7.73% | 9.12 | 1.47 |
| 02/21 | 428 | 443 | 428 | 437 | +1.86% | 57,200 | 33億4287万 | -4.38% | 9.54 | 1.53 |
| 02/20 | 415 | 441 | 415 | 429 | +4.89% | 166,000 | 32億8167万 | -6.54% | 9.36 | 1.51 |
| 02/19 | 398 | 412 | 398 | 409 | +2.76% | 35,100 | 31億2868万 | -11.66% | 8.92 | 1.44 |
| 02/18 | 400 | 407 | 393 | 398 | -2.21% | 77,900 | 30億4454万 | -14.59% | 8.68 | 1.4 |
| 02/17 | 418 | 419 | 405 | 407 | -4.68% | 81,800 | 31億1338万 | -13.4% | 8.88 | 1.43 |
| 02/14 | 425 | 434 | 423 | 427 | -0.93% | 25,400 | 32億6637万 | -9.92% | 9.32 | 1.5 |
| 02/13 | 440 | 440 | 430 | 431 | -1.37% | 22,600 | 32億9697万 | -9.64% | 9.4 | 1.51 |
| 02/12 | 423 | 443 | 423 | 437 | +2.82% | 63,400 | 33億4287万 | -8.96% | 9.54 | 1.53 |
| 02/10 | 419 | 429 | 417 | 425 | -5.13% | 109,400 | 32億5108万 | -11.64% | 9.27 | 1.49 |
| 02/07 | 468 | 468 | 447 | 448 | -5.08% | 97,000 | 34億2702万 | -7.44% | 9.78 | 1.57 |
| 02/06 | 468 | 473 | 461 | 472 | +4.42% | 70,600 | 36億1061万 | -2.88% | 10.3 | 1.66 |
| 02/05 | 465 | 465 | 451 | 452 | +1.57% | 60,200 | 34億5761万 | -7% | 9.86 | 1.59 |
| 02/04 | 439 | 455 | 432 | 445 | +0.91% | 47,200 | 34億407万 | -8.62% | 9.71 | 1.56 |
| 02/03 | 422 | 447 | 422 | 441 | -0.9% | 81,300 | 33億7347万 | -9.45% | 9.62 | 1.55 |
