PER
2020/03/12～2020/08/07
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 |
| 08/07 | 1,405 | 1,448 | 1,405 | 1,444 | +2.63% | 6,500 | 213億1211万 | -7.08% | 13.28 | 0.65 |
| 08/06 | 1,447 | 1,447 | 1,403 | 1,407 | -4.74% | 11,400 | 207億6602万 | -9.58% | 12.94 | 0.64 |
| 08/05 | 1,489 | 1,492 | 1,447 | 1,477 | -1.53% | 8,800 | 217億9916万 | -5.38% | 13.58 | 0.67 |
| 08/04 | 1,505 | 1,519 | 1,472 | 1,500 | -0.33% | 14,500 | 221億3862万 | -4.15% | 13.8 | 0.68 |
| 08/03 | 1,469 | 1,513 | 1,468 | 1,505 | +2.52% | 13,700 | 222億1241万 | -4.08% | 13.84 | 0.68 |
| 07/31 | 1,515 | 1,517 | 1,466 | 1,468 | -3.04% | 12,100 | 216億6632万 | -6.62% | 13.5 | 0.67 |
| 07/30 | 1,550 | 1,560 | 1,514 | 1,514 | -0.92% | 15,100 | 223億4524万 | -3.93% | 13.92 | 0.69 |
| 07/29 | 1,590 | 1,590 | 1,528 | 1,528 | -3.9% | 12,800 | 225億5187万 | -3.23% | 14.05 | 0.69 |
| 07/28 | 1,620 | 1,620 | 1,584 | 1,590 | -4.22% | 13,700 | 234億6693万 | +0.51% | 14.62 | 0.72 |
| 07/27 | 1,601 | 1,660 | 1,582 | 1,660 | +3.69% | 19,900 | 245億7万 | +4.86% | 15.27 | 0.75 |
| 07/22 | 1,630 | 1,630 | 1,587 | 1,601 | -1.78% | 9,000 | 236億2928万 | +1.27% | 14.72 | 0.73 |
| 07/21 | 1,632 | 1,636 | 1,608 | 1,630 | +0.62% | 13,300 | 240億5730万 | +3.03% | 14.99 | 0.74 |
| 07/20 | 1,615 | 1,620 | 1,597 | 1,620 | +0.37% | 14,500 | 239億970万 | +2.4% | 14.9 | 0.73 |
| 07/17 | 1,622 | 1,623 | 1,608 | 1,614 | -0.49% | 6,900 | 238億2115万 | +2.22% | 14.84 | 0.73 |
| 07/16 | 1,616 | 1,630 | 1,583 | 1,622 | +1.38% | 20,800 | 239億3922万 | +2.79% | 14.92 | 0.73 |
| 07/15 | 1,611 | 1,630 | 1,581 | 1,600 | +0.25% | 24,400 | 236億1452万 | +1.39% | 14.72 | 0.72 |
| 07/14 | 1,574 | 1,607 | 1,574 | 1,596 | -0.19% | 21,300 | 235億5549万 | +1.01% | 14.68 | 0.72 |
| 07/13 | 1,604 | 1,663 | 1,565 | 1,599 | +0.63% | 27,700 | 235億9976万 | +0.95% | 14.71 | 0.72 |
| 07/10 | 1,590 | 1,641 | 1,581 | 1,589 | +0.06% | 28,500 | 234億5217万 | +0.13% | 14.61 | 0.72 |
| 07/09 | 1,564 | 1,594 | 1,556 | 1,588 | +1.53% | 11,800 | 234億3741万 | -0.06% | 14.6 | 0.72 |
| 07/08 | 1,577 | 1,581 | 1,557 | 1,564 | -0.82% | 9,600 | 230億8320万 | -1.7% | 14.38 | 0.71 |
| 07/07 | 1,584 | 1,592 | 1,564 | 1,577 | +1.35% | 9,300 | 232億7506万 | -1.13% | 14.5 | 0.71 |
| 07/06 | 1,510 | 1,558 | 1,510 | 1,556 | +3.05% | 5,700 | 229億6512万 | -2.63% | 14.31 | 0.7 |
| 07/03 | 1,496 | 1,512 | 1,482 | 1,510 | +0.94% | 8,300 | 222億8621万 | -5.68% | 13.89 | 0.68 |
| 07/02 | 1,498 | 1,525 | 1,496 | 1,496 | -0.13% | 10,600 | 220億7958万 | -6.85% | 13.76 | 0.68 |
| 07/01 | 1,534 | 1,540 | 1,488 | 1,498 | -2.35% | 12,800 | 221億910万 | -7.13% | 13.78 | 0.68 |
| 06/30 | 1,597 | 1,597 | 1,534 | 1,534 | -2.66% | 8,300 | 226億4042万 | -5.48% | 14.11 | 0.69 |
| 06/29 | 1,591 | 1,613 | 1,543 | 1,576 | -0.76% | 48,700 | 232億6031万 | -3.19% | 14.49 | 0.71 |
| 06/26 | 1,585 | 1,603 | 1,574 | 1,588 | +1.15% | 14,600 | 234億3741万 | -2.46% | 14.6 | 0.72 |
| 06/25 | 1,574 | 1,604 | 1,554 | 1,570 | -0.06% | 8,200 | 231億7175万 | -3.5% | 14.44 | 0.71 |
| 06/24 | 1,620 | 1,630 | 1,571 | 1,571 | -2.36% | 8,100 | 231億8651万 | -3.44% | 14.45 | 0.71 |
| 06/23 | 1,593 | 1,609 | 1,562 | 1,609 | +1% | 11,400 | 237億4735万 | -1.17% | 14.8 | 0.73 |
| 06/22 | 1,605 | 1,605 | 1,559 | 1,593 | -0.75% | 8,400 | 235億1121万 | -1.97% | 14.65 | 0.72 |
| 06/19 | 1,620 | 1,620 | 1,579 | 1,605 | -0.93% | 11,200 | 236億8832万 | -0.86% | 14.76 | 0.73 |
| 06/18 | 1,614 | 1,633 | 1,590 | 1,620 | +0.43% | 12,200 | 239億970万 | +0.5% | 14.9 | 0.73 |
| 06/17 | 1,643 | 1,645 | 1,595 | 1,613 | -1.83% | 7,400 | 238億639万 | +0.37% | 14.83 | 0.73 |
| 06/16 | 1,562 | 1,643 | 1,529 | 1,643 | +6.21% | 16,900 | 242億4916万 | +2.5% | 15.11 | 0.74 |
| 06/15 | 1,560 | 1,565 | 1,533 | 1,547 | -2.7% | 15,100 | 228億3229万 | -3.19% | 14.23 | 0.7 |
| 06/12 | 1,576 | 1,607 | 1,570 | 1,590 | -1.3% | 21,300 | 234億6693万 | -0.31% | 14.62 | 0.72 |
| 06/11 | 1,647 | 1,647 | 1,604 | 1,611 | -2.89% | 16,700 | 237億7687万 | +1.32% | 14.82 | 0.73 |
| 06/10 | 1,689 | 1,692 | 1,642 | 1,659 | -1.78% | 18,400 | 244億8531万 | +4.93% | 15.26 | 0.75 |
| 06/09 | 1,675 | 1,696 | 1,652 | 1,689 | +0.84% | 17,300 | 249億2808万 | +7.58% | 15.53 | 0.77 |
| 06/08 | 1,628 | 1,686 | 1,626 | 1,675 | +2.01% | 17,000 | 247億2145万 | +7.37% | 15.41 | 0.76 |
| 06/05 | 1,641 | 1,644 | 1,631 | 1,642 | +0.06% | 8,000 | 242億3440万 | +5.94% | 15.1 | 0.74 |
| 06/04 | 1,650 | 1,656 | 1,635 | 1,641 | -0.55% | 11,700 | 242億1965万 | +6.49% | 15.09 | 0.74 |
| 06/03 | 1,665 | 1,665 | 1,641 | 1,650 | -0.9% | 16,700 | 243億5248万 | +7.77% | 15.18 | 0.75 |
| 06/02 | 1,640 | 1,670 | 1,640 | 1,665 | +1.52% | 13,500 | 245億7386万 | +9.47% | 15.31 | 0.75 |
| 06/01 | 1,626 | 1,640 | 1,622 | 1,640 | +0.86% | 5,900 | 266億3366万 | +8.61% | 15.7 | 0.77 |
| 05/29 | 1,678 | 1,685 | 1,626 | 1,626 | -3.1% | 18,200 | 264億630万 | +8.4% | 15.57 | 0.77 |
| 05/28 | 1,739 | 1,739 | 1,657 | 1,678 | -3.51% | 24,100 | 272億5078万 | +12.69% | 16.07 | 0.79 |
| 05/27 | 1,648 | 1,739 | 1,608 | 1,739 | +5.46% | 18,800 | 282億4142万 | +17.82% | 16.65 | 0.82 |
| 05/26 | 1,576 | 1,649 | 1,576 | 1,649 | +4.63% | 10,500 | 267億7982万 | +12.71% | 15.79 | 0.78 |
| 05/25 | 1,569 | 1,584 | 1,569 | 1,576 | +0.51% | 5,000 | 255億9430万 | +8.61% | 15.09 | 0.74 |
| 05/22 | 1,568 | 1,570 | 1,547 | 1,568 | 0% | 3,100 | 254億6438万 | +8.74% | 15.01 | 0.74 |
| 05/21 | 1,594 | 1,594 | 1,534 | 1,568 | -1.63% | 13,300 | 254億6438万 | +9.42% | 15.01 | 0.74 |
| 05/20 | 1,535 | 1,594 | 1,526 | 1,594 | +3.84% | 14,900 | 258億8662万 | +11.86% | 15.26 | 0.75 |
| 05/19 | 1,491 | 1,543 | 1,490 | 1,535 | +5.07% | 14,000 | 249億2846万 | +8.4% | 14.7 | 0.72 |
| 05/18 | 1,476 | 1,476 | 1,430 | 1,461 | +2.17% | 10,400 | 237億2669万 | +3.76% | 13.99 | 0.69 |
| 05/15 | 1,502 | 1,502 | 1,430 | 1,430 | -3.9% | 7,400 | 232億2325万 | +2.07% | 13.69 | 0.67 |
| 05/14 | 1,521 | 1,522 | 1,483 | 1,488 | -2.11% | 4,600 | 241億6517万 | +6.74% | 14.25 | 0.7 |
| 05/13 | 1,498 | 1,520 | 1,473 | 1,520 | +1.33% | 8,200 | 246億8486万 | +9.91% | 14.55 | 0.72 |
| 05/12 | 1,490 | 1,500 | 1,470 | 1,500 | +1.35% | 5,700 | 243億6006万 | +9.41% | 14.36 | 0.71 |
| 05/11 | 1,458 | 1,485 | 1,458 | 1,480 | +1.3% | 7,400 | 240億3525万 | +8.66% | 14.17 | 0.7 |
| 05/08 | 1,411 | 1,461 | 1,406 | 1,461 | +5.03% | 8,200 | 237億2669万 | +7.74% | 13.99 | 0.69 |
| 05/07 | 1,391 | 1,406 | 1,381 | 1,391 | -0.36% | 3,200 | 225億8989万 | +2.81% | 13.32 | 0.66 |
| 05/01 | 1,431 | 1,434 | 1,396 | 1,396 | -2.45% | 7,400 | 226億7109万 | +3.18% | 13.37 | 0.66 |
| 04/30 | 1,449 | 1,457 | 1,420 | 1,431 | +0.85% | 8,200 | 232億3949万 | +6% | 13.7 | 0.67 |
| 04/28 | 1,421 | 1,428 | 1,399 | 1,419 | +0.28% | 5,900 | 230億4461万 | +5.35% | 13.59 | 0.67 |
| 04/27 | 1,411 | 1,430 | 1,401 | 1,415 | +1.22% | 7,300 | 229億7965万 | +5.44% | 13.55 | 0.67 |
| 04/24 | 1,406 | 1,411 | 1,387 | 1,398 | -0.14% | 6,700 | 227億357万 | +4.56% | 13.39 | 0.66 |
| 04/23 | 1,399 | 1,419 | 1,381 | 1,400 | +1.01% | 6,700 | 227億3605万 | +5.03% | 13.4 | 0.66 |
| 04/22 | 1,394 | 1,400 | 1,357 | 1,386 | +0.14% | 8,500 | 225億869万 | +4.45% | 13.27 | 0.65 |
| 04/21 | 1,373 | 1,396 | 1,344 | 1,384 | +1.76% | 9,200 | 224億7621万 | +4.61% | 13.25 | 0.65 |
| 04/20 | 1,369 | 1,389 | 1,354 | 1,360 | -0.07% | 3,600 | 220億8645万 | +3.34% | 13.02 | 0.64 |
| 04/17 | 1,404 | 1,443 | 1,361 | 1,361 | -3.06% | 12,500 | 221億269万 | +3.89% | 13.03 | 0.64 |
| 04/16 | 1,351 | 1,404 | 1,338 | 1,404 | +4.93% | 12,100 | 228億101万 | +7.67% | 13.44 | 0.66 |
| 04/15 | 1,375 | 1,375 | 1,321 | 1,338 | -1.76% | 11,900 | 217億2917万 | +3.16% | 12.81 | 0.63 |
| 04/14 | 1,364 | 1,382 | 1,340 | 1,362 | +0.81% | 10,000 | 221億1893万 | +5.26% | 13.04 | 0.64 |
| 04/13 | 1,372 | 1,373 | 1,319 | 1,351 | -1.24% | 10,400 | 219億4029万 | +4.81% | 12.94 | 0.64 |
| 04/10 | 1,379 | 1,398 | 1,321 | 1,368 | +0.15% | 27,500 | 222億1637万 | +6.29% | 13.1 | 0.65 |
| 04/09 | 1,326 | 1,375 | 1,321 | 1,366 | +3.17% | 17,800 | 221億8389万 | +6.3% | 13.08 | 0.64 |
| 04/08 | 1,294 | 1,324 | 1,282 | 1,324 | +2.72% | 13,500 | 215億181万 | +3.28% | 12.68 | 0.62 |
| 04/07 | 1,275 | 1,294 | 1,239 | 1,289 | +1.9% | 15,700 | 209億3341万 | +0.55% | 12.34 | 0.61 |
| 04/06 | 1,201 | 1,265 | 1,182 | 1,265 | +5.24% | 15,700 | 205億4365万 | -1.4% | 12.11 | 0.6 |
| 04/03 | 1,232 | 1,243 | 1,196 | 1,202 | -2.2% | 9,700 | 195億2052万 | -6.39% | 11.51 | 0.57 |
| 04/02 | 1,262 | 1,262 | 1,229 | 1,229 | -3.61% | 11,000 | 199億5900万 | -4.73% | 11.77 | 0.58 |
| 04/01 | 1,319 | 1,331 | 1,268 | 1,275 | -4.28% | 18,100 | 207億605万 | -1.7% | 12.21 | 0.6 |
| 03/31 | 1,361 | 1,361 | 1,305 | 1,332 | -2.92% | 16,000 | 216億3173万 | +2.38% | 7.98 | 0.62 |
| 03/30 | 1,365 | 1,372 | 1,285 | 1,372 | -2.14% | 28,200 | 222億8133万 | +4.97% | 8.22 | 0.64 |
| 03/27 | 1,358 | 1,402 | 1,311 | 1,402 | +5.57% | 48,400 | 227億6853万 | +6.94% | 8.4 | 0.66 |
| 03/26 | 1,329 | 1,337 | 1,253 | 1,328 | -0.97% | 38,100 | 215億6677万 | +0.99% | 7.96 | 0.62 |
| 03/25 | 1,326 | 1,342 | 1,310 | 1,341 | +3.47% | 14,400 | 217億7789万 | +1.44% | 8.04 | 0.63 |
| 03/24 | 1,287 | 1,309 | 1,268 | 1,296 | +0.78% | 22,400 | 210億4709万 | -2.48% | 7.77 | 0.61 |
| 03/23 | 1,318 | 1,325 | 1,240 | 1,286 | -1.46% | 49,800 | 208億8469万 | -3.96% | 7.71 | 0.6 |
| 03/19 | 1,270 | 1,310 | 1,248 | 1,305 | +5.24% | 21,600 | 211億9325万 | -3.19% | 7.82 | 0.61 |
| 03/18 | 1,302 | 1,302 | 1,231 | 1,240 | -4.76% | 27,600 | 201億3764万 | -8.82% | 7.43 | 0.58 |
| 03/17 | 1,190 | 1,308 | 1,168 | 1,302 | +7.43% | 33,500 | 211億4453万 | -5.38% | 7.8 | 0.61 |
| 03/16 | 1,215 | 1,245 | 1,193 | 1,212 | +0.66% | 37,100 | 196億8292万 | -12.93% | 7.26 | 0.57 |
| 03/13 | 1,171 | 1,225 | 1,134 | 1,204 | +0.25% | 39,800 | 195億5300万 | -14.49% | 7.21 | 0.56 |
| 03/12 | 1,215 | 1,241 | 1,187 | 1,201 | -2.44% | 43,100 | 195億428万 | -15.48% | 7.2 | 0.56 |
