PER
2020/02/06～2020/07/03
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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2020 |
| 07/03 | 256 | 256 | 249 | 251 | -0.51% | 11,655,000 | 8477億9769万 | -7.27% | 20.78 | 0.62 |
| 07/02 | 248 | 255 | 246 | 253 | +1.28% | 18,744,000 | 8521億8343万 | -7.13% | 20.89 | 0.62 |
| 07/01 | 255 | 256 | 249 | 249 | -1.93% | 18,853,000 | 8413億8776万 | -8.98% | 20.62 | 0.61 |
| 06/30 | 256 | 258 | 253 | 254 | +2.96% | 26,603,000 | 8579億1863万 | -7.53% | 21.03 | 0.63 |
| 06/29 | 250 | 251 | 244 | 247 | -1.83% | 20,004,000 | 8332億9100万 | -10.51% | 20.43 | 0.61 |
| 06/26 | 255 | 257 | 250 | 252 | -0.2% | 18,055,000 | 8488億978万 | -8.84% | 20.81 | 0.62 |
| 06/25 | 254 | 255 | 249 | 252 | -2.74% | 27,749,000 | 8504億9661万 | -8.99% | 20.85 | 0.62 |
| 06/24 | 265 | 266 | 259 | 259 | -2.26% | 21,917,000 | 8744億4951万 | -6.43% | 21.43 | 0.64 |
| 06/23 | 267 | 269 | 262 | 265 | -0.34% | 14,808,000 | 8946億9139万 | -4.26% | 21.93 | 0.65 |
| 06/22 | 266 | 269 | 264 | 266 | +0.23% | 10,520,000 | 8977億2768万 | -3.94% | 22.01 | 0.65 |
| 06/19 | 272 | 272 | 265 | 266 | -1.67% | 21,816,000 | 8957億349万 | -3.8% | 21.96 | 0.65 |
| 06/18 | 271 | 271 | 266 | 270 | -2.03% | 17,791,000 | 9108億8490万 | -2.17% | 22.33 | 0.66 |
| 06/17 | 277 | 278 | 272 | 276 | -1.4% | 20,279,000 | 9297億7733万 | +0.22% | 22.79 | 0.68 |
| 06/16 | 273 | 281 | 272 | 280 | +3.83% | 18,825,000 | 9429億3456万 | +1.64% | 23.11 | 0.69 |
| 06/15 | 272 | 277 | 269 | 269 | -1.36% | 19,495,000 | 9081億8599万 | -2.11% | 22.26 | 0.66 |
| 06/12 | 272 | 275 | 266 | 273 | -2.36% | 30,027,000 | 9206億6848万 | -0.76% | 22.57 | 0.67 |
| 06/11 | 288 | 291 | 279 | 280 | -5.92% | 28,964,000 | 9429億3456万 | +1.64% | 23.11 | 0.69 |
| 06/10 | 291 | 299 | 291 | 297 | -0.44% | 22,435,000 | 1兆23億 | +8.43% | 24.57 | 0.73 |
| 06/09 | 300 | 306 | 297 | 298 | -0.23% | 20,317,000 | 1兆66億 | +9.3% | 24.68 | 0.73 |
| 06/08 | 301 | 302 | 298 | 299 | +1.32% | 21,594,000 | 1兆90億 | +9.96% | 24.73 | 0.74 |
| 06/05 | 291 | 296 | 287 | 295 | +2.39% | 21,526,000 | 9959億83万 | +8.93% | 24.41 | 0.73 |
| 06/04 | 293 | 293 | 285 | 288 | +1.62% | 26,271,000 | 9726億2266万 | +6.78% | 23.84 | 0.71 |
| 06/03 | 288 | 289 | 281 | 284 | +0.42% | 26,116,000 | 9571億388万 | +5.46% | 23.46 | 0.7 |
| 06/02 | 278 | 283 | 277 | 283 | +2.54% | 17,854,000 | 9530億5550万 | +5.41% | 23.36 | 0.69 |
| 06/01 | 279 | 280 | 275 | 276 | -1.18% | 14,681,000 | 9294億3997万 | +3.18% | 22.78 | 0.68 |
| 05/29 | 281 | 286 | 276 | 279 | -4.13% | 39,838,000 | 9405億7300万 | +4.81% | 23.06 | 0.69 |
| 05/28 | 286 | 294 | 283 | 291 | +4.23% | 26,876,000 | 9810億5678万 | +9.32% | 24.05 | 0.72 |
| 05/27 | 269 | 282 | 268 | 279 | +2.99% | 22,498,000 | 9412億4773万 | +5.28% | 23.07 | 0.69 |
| 05/26 | 267 | 273 | 266 | 271 | +2.38% | 17,070,000 | 9139億2119万 | +2.61% | 22.4 | 0.67 |
| 05/25 | 262 | 266 | 261 | 265 | +2.24% | 10,192,000 | 8926億6721万 | +0.23% | 21.88 | 0.65 |
| 05/22 | 263 | 265 | 258 | 259 | -1.78% | 12,993,000 | 8731億5万 | -1.97% | 21.4 | 0.64 |
| 05/21 | 264 | 268 | 262 | 264 | +1.15% | 18,933,000 | 8889億5619万 | -0.19% | 21.79 | 0.65 |
| 05/20 | 254 | 262 | 253 | 261 | +0.77% | 18,396,000 | 8788億3525万 | -1.33% | 21.54 | 0.64 |
| 05/19 | 262 | 264 | 257 | 259 | +1.77% | 27,881,000 | 8720億8795万 | -2.08% | 21.38 | 0.64 |
| 05/18 | 256 | 257 | 252 | 254 | -0.35% | 13,315,000 | 8569億654万 | -3.79% | 21 | 0.62 |
| 05/15 | 261 | 264 | 253 | 255 | -0.51% | 22,280,000 | 8599億4282万 | -3.81% | 21.08 | 0.63 |
| 05/14 | 260 | 261 | 256 | 256 | -2.29% | 16,933,000 | 8643億2856万 | -3.32% | 21.19 | 0.63 |
| 05/13 | 261 | 263 | 256 | 262 | -2.6% | 23,793,000 | 8845億7045万 | -1.06% | 21.68 | 0.64 |
| 05/12 | 273 | 273 | 266 | 269 | -1.86% | 19,298,000 | 9081億8599万 | +1.97% | 22.26 | 0.66 |
| 05/11 | 270 | 287 | 269 | 274 | +2.12% | 26,289,000 | 9253億9159万 | +3.9% | 22.68 | 0.67 |
| 05/08 | 265 | 269 | 262 | 269 | +2.09% | 17,318,000 | 9061億6180万 | +1.74% | 22.21 | 0.66 |
| 05/07 | 264 | 266 | 260 | 263 | -1.31% | 14,166,000 | 8876億673万 | -0.72% | 21.76 | 0.65 |
| 05/01 | 271 | 271 | 265 | 267 | -3.55% | 15,670,000 | 8994億1450万 | +0.23% | 22.05 | 0.66 |
| 04/30 | 277 | 281 | 276 | 276 | +2.79% | 18,812,000 | 9324億7625万 | +3.91% | 22.86 | 0.68 |
| 04/28 | 275 | 275 | 267 | 269 | -0.74% | 14,148,000 | 9071億7389万 | +0.71% | 22.24 | 0.66 |
| 04/27 | 264 | 272 | 263 | 271 | +3.04% | 14,115,000 | 9139億2119万 | +1.46% | 22.4 | 0.67 |
| 04/24 | 263 | 264 | 259 | 263 | -0.42% | 13,813,000 | 8869億3200万 | -1.54% | 21.74 | 0.65 |
| 04/23 | 257 | 264 | 257 | 264 | +2.68% | 11,642,000 | 8906億4302万 | -1.12% | 21.83 | 0.65 |
| 04/22 | 258 | 260 | 255 | 257 | -0.92% | 13,633,000 | 8673億6485万 | -3.71% | 21.26 | 0.63 |
| 04/21 | 263 | 263 | 258 | 260 | -2.08% | 15,631,000 | 8754億6160万 | -2.81% | 21.46 | 0.64 |
| 04/20 | 265 | 266 | 263 | 265 | +0.49% | 8,773,000 | 8940億1666万 | -0.75% | 21.91 | 0.65 |
| 04/17 | 265 | 268 | 260 | 264 | +1.62% | 16,165,000 | 8896億3092万 | -1.24% | 21.81 | 0.65 |
| 04/16 | 260 | 261 | 257 | 260 | -2.66% | 13,977,000 | 8754億6160万 | -3.17% | 21.46 | 0.64 |
| 04/15 | 264 | 268 | 262 | 267 | -0.19% | 14,166,000 | 8994億1450万 | -0.89% | 22.05 | 0.66 |
| 04/14 | 263 | 267 | 259 | 267 | +1.4% | 15,254,000 | 9011億133万 | -1.44% | 22.09 | 0.66 |
| 04/13 | 266 | 269 | 263 | 263 | -2.23% | 9,078,000 | 8886億1883万 | -3.16% | 21.78 | 0.65 |
| 04/10 | 266 | 271 | 261 | 269 | +1.78% | 14,939,000 | 9088億6072万 | -2.04% | 22.28 | 0.66 |
| 04/09 | 263 | 268 | 261 | 265 | +1.65% | 14,947,000 | 8930億457万 | -4.44% | 21.89 | 0.65 |
| 04/08 | 263 | 264 | 256 | 260 | -1.29% | 22,899,000 | 8784億9788万 | -7% | 21.53 | 0.64 |
| 04/07 | 267 | 270 | 255 | 264 | +0.65% | 23,544,000 | 8899億6829万 | -6.78% | 21.82 | 0.65 |
| 04/06 | 253 | 265 | 250 | 262 | +4.26% | 21,605,000 | 8842億3309万 | -8.36% | 21.67 | 0.64 |
| 04/03 | 251 | 258 | 249 | 251 | +0.16% | 18,234,000 | 8481億3505万 | -13.01% | 20.79 | 0.62 |
| 04/02 | 254 | 256 | 251 | 251 | -3.57% | 24,513,000 | 8467億8560万 | -14.33% | 20.76 | 0.62 |
| 04/01 | 269 | 273 | 256 | 260 | -4.76% | 22,963,000 | 8781億6052万 | -12.65% | 21.53 | 0.64 |
| 03/31 | 282 | 283 | 273 | 273 | -3.09% | 20,962,000 | 9220億1794万 | -9.5% | 10.54 | 0.75 |
| 03/30 | 281 | 284 | 274 | 282 | -3.36% | 23,165,000 | 9513億6868万 | -7.84% | 10.88 | 0.78 |
| 03/27 | 291 | 295 | 283 | 292 | +3.11% | 21,285,000 | 9844億3043万 | -5.87% | 11.26 | 0.8 |
| 03/26 | 286 | 286 | 277 | 283 | -4.46% | 26,434,000 | 9547億4233万 | -9.58% | 10.92 | 0.78 |
| 03/25 | 286 | 297 | 282 | 296 | +7.51% | 24,292,000 | 9992億7448万 | -6.56% | 11.43 | 0.82 |
| 03/24 | 271 | 277 | 264 | 276 | +2.88% | 24,732,000 | 9294億3997万 | -14.17% | 10.63 | 0.76 |
| 03/23 | 268 | 270 | 261 | 268 | +5.89% | 31,059,000 | 9034億6288万 | -17.6% | 10.33 | 0.74 |
| 03/19 | 265 | 266 | 252 | 253 | -2.73% | 29,053,000 | 8531億9553万 | -23.36% | 9.76 | 0.7 |
| 03/18 | 269 | 272 | 260 | 260 | -2.95% | 31,261,000 | 8771億4843万 | -22.62% | 10.03 | 0.72 |
| 03/17 | 256 | 270 | 252 | 268 | +3.52% | 29,074,000 | 9038億24万 | -21.67% | 10.33 | 0.74 |
| 03/16 | 268 | 270 | 258 | 259 | -2.27% | 22,699,000 | 8731億5万 | -25.42% | 9.98 | 0.71 |
| 03/13 | 263 | 275 | 257 | 265 | -6.3% | 40,408,000 | 8933億4194万 | -24.99% | 10.21 | 0.73 |
| 03/12 | 290 | 293 | 280 | 283 | -4.82% | 28,923,000 | 9533億9287万 | -21.28% | 10.9 | 0.78 |
| 03/11 | 298 | 306 | 296 | 297 | -0.84% | 24,962,000 | 1兆16億 | -18.21% | 11.45 | 0.82 |
| 03/10 | 298 | 301 | 289 | 299 | -1.19% | 36,688,000 | 1兆100億 | -18.64% | 11.55 | 0.83 |
| 03/09 | 314 | 314 | 302 | 303 | -6.42% | 23,921,000 | 1兆222億 | -18.55% | 11.69 | 0.84 |
| 03/06 | 327 | 328 | 323 | 324 | -3.26% | 17,998,000 | 1兆923億 | -13.88% | 12.49 | 0.89 |
| 03/05 | 334 | 336 | 333 | 335 | +0.24% | 11,876,000 | 1兆1291億 | -11.69% | 12.91 | 0.92 |
| 03/04 | 330 | 336 | 328 | 334 | -0.6% | 16,508,000 | 1兆1264億 | -12.59% | 12.88 | 0.92 |
| 03/03 | 344 | 345 | 336 | 336 | -1.03% | 17,740,000 | 1兆1332億 | -12.75% | 12.96 | 0.93 |
| 03/02 | 337 | 343 | 333 | 339 | -0.73% | 20,090,000 | 1兆1450億 | -12.53% | 13.09 | 0.94 |
| 02/28 | 345 | 346 | 339 | 342 | -2.95% | 30,161,000 | 1兆1534億 | -12.56% | 13.19 | 0.94 |
| 02/27 | 358 | 358 | 351 | 352 | -2.65% | 16,526,000 | 1兆1885億 | -10.81% | 13.59 | 0.97 |
| 02/26 | 361 | 363 | 359 | 362 | -0.85% | 13,318,000 | 1兆2209億 | -9.07% | 13.96 | 1 |
| 02/25 | 361 | 368 | 359 | 365 | -3.13% | 17,780,000 | 1兆2313億 | -8.75% | 14.08 | 1.01 |
| 02/21 | 376 | 381 | 375 | 377 | +0.16% | 11,721,000 | 1兆2711億 | -6.5% | 14.53 | 1.04 |
| 02/20 | 383 | 385 | 376 | 376 | -0.69% | 13,421,000 | 1兆2691億 | -7.11% | 14.51 | 1.04 |
| 02/19 | 381 | 383 | 377 | 379 | -1.3% | 13,751,000 | 1兆2779億 | -6.93% | 14.61 | 1.04 |
| 02/18 | 385 | 387 | 383 | 384 | -0.85% | 9,472,000 | 1兆2948億 | -6.16% | 14.8 | 1.06 |
| 02/17 | 385 | 388 | 383 | 387 | +0.08% | 11,183,000 | 1兆3059億 | -5.82% | 14.93 | 1.07 |
| 02/14 | 388 | 389 | 384 | 387 | -1.53% | 16,372,000 | 1兆3049億 | -6.12% | 14.92 | 1.07 |
| 02/13 | 393 | 394 | 389 | 393 | -0.15% | 13,152,000 | 1兆3251億 | -5.12% | 15.15 | 1.08 |
| 02/12 | 398 | 400 | 392 | 393 | -2.26% | 18,931,000 | 1兆3271億 | -5.2% | 15.17 | 1.09 |
| 02/10 | 399 | 403 | 397 | 403 | +0.4% | 10,286,000 | 1兆3578億 | -3.48% | 15.53 | 1.11 |
| 02/07 | 410 | 412 | 400 | 401 | -2.93% | 20,924,000 | 1兆3524億 | -3.86% | 15.46 | 1.11 |
| 02/06 | 411 | 422 | 404 | 413 | +2.28% | 21,999,000 | 1兆3933億 | -1.43% | 15.93 | 1.14 |
