PER
2020/01/15～2020/06/11
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 |
| 06/11 | 1,074 | 1,074 | 1,030 | 1,037 | -3.53% | 161,300 | 527億3729万 | +7.02% | 7.32 | 0.63 |
| 06/10 | 1,061 | 1,098 | 1,059 | 1,075 | +0.56% | 201,900 | 546億6981万 | +12.21% | 7.58 | 0.65 |
| 06/09 | 1,070 | 1,077 | 1,045 | 1,069 | +0.28% | 178,100 | 543億6467万 | +13% | 7.54 | 0.65 |
| 06/08 | 1,096 | 1,097 | 1,058 | 1,066 | -1.57% | 173,100 | 542億1211万 | +14.01% | 7.52 | 0.65 |
| 06/05 | 1,030 | 1,087 | 1,025 | 1,083 | +5.56% | 333,000 | 550億7665万 | +17.21% | 7.64 | 0.66 |
| 06/04 | 1,029 | 1,038 | 987 | 1,026 | +2.29% | 266,500 | 521億7788万 | +12.75% | 7.24 | 0.62 |
| 06/03 | 991 | 1,022 | 987 | 1,003 | -0.89% | 178,900 | 510億820万 | +11.69% | 7.08 | 0.61 |
| 06/02 | 987 | 1,029 | 975 | 1,012 | +5.2% | 239,600 | 514億6590万 | +14.22% | 7.14 | 0.62 |
| 06/01 | 942 | 970 | 938 | 962 | +0.94% | 218,800 | 489億2312万 | +10.32% | 6.79 | 0.58 |
| 05/29 | 1,002 | 1,011 | 951 | 953 | -7.66% | 345,200 | 484億6542万 | +10.69% | 6.72 | 0.58 |
| 05/28 | 983 | 1,038 | 975 | 1,032 | +7.72% | 445,900 | 524億8301万 | +21.13% | 7.28 | 0.63 |
| 05/27 | 928 | 979 | 927 | 958 | +2.24% | 382,900 | 487億1970万 | +14.05% | 6.76 | 0.58 |
| 05/26 | 937 | 951 | 921 | 937 | -0.74% | 316,900 | 476億5173万 | +12.76% | 6.61 | 0.57 |
| 05/25 | 953 | 953 | 926 | 944 | +0.32% | 174,900 | 480億772万 | +14.84% | 6.66 | 0.57 |
| 05/22 | 944 | 958 | 922 | 941 | -0.63% | 193,600 | 478億5515万 | +15.6% | 6.64 | 0.57 |
| 05/21 | 977 | 982 | 943 | 947 | -4.54% | 313,300 | 481億6028万 | +17.64% | 6.68 | 0.58 |
| 05/20 | 973 | 994 | 961 | 992 | +1.33% | 172,300 | 504億4879万 | +24.47% | 7 | 0.6 |
| 05/19 | 987 | 991 | 963 | 979 | +0.31% | 155,600 | 497億8766万 | +24.55% | 6.91 | 0.6 |
| 05/18 | 964 | 998 | 954 | 976 | -0.31% | 352,000 | 496億3510万 | +25.94% | 6.89 | 0.59 |
| 05/15 | 981 | 996 | 947 | 979 | +0.31% | 856,400 | 497億8766万 | +28.14% | 6.91 | 0.6 |
| 05/14 | 928 | 976 | 922 | 976 | +18.16% | 428,800 | 496億3510万 | +29.79% | 6.89 | 0.59 |
| 05/13 | 816 | 833 | 799 | 826 | -0.6% | 148,500 | 420億675万 | +11.92% | 5.83 | 0.5 |
| 05/12 | 835 | 840 | 816 | 831 | +1.22% | 156,000 | 422億6103万 | +13.68% | 5.86 | 0.51 |
| 05/11 | 805 | 834 | 804 | 821 | +3.01% | 260,900 | 417億5247万 | +13.24% | 5.79 | 0.5 |
| 05/08 | 773 | 797 | 771 | 797 | +4.46% | 108,700 | 405億3194万 | +10.54% | 5.62 | 0.48 |
| 05/07 | 769 | 774 | 750 | 763 | -0.78% | 115,100 | 388億285万 | +6.27% | 5.38 | 0.46 |
| 05/01 | 783 | 783 | 750 | 769 | -2.78% | 169,300 | 391億798万 | +7.4% | 5.43 | 0.47 |
| 04/30 | 800 | 805 | 783 | 791 | 0% | 182,200 | 402億2680万 | +10.78% | 5.58 | 0.48 |
| 04/28 | 751 | 794 | 745 | 791 | +5.05% | 325,000 | 402億2680万 | +11.1% | 5.58 | 0.48 |
| 04/27 | 730 | 753 | 716 | 753 | +6.21% | 273,200 | 382億9429万 | +6.36% | 5.31 | 0.46 |
| 04/24 | 693 | 711 | 682 | 709 | +0.71% | 197,500 | 360億5664万 | +1% | 5 | 0.43 |
| 04/23 | 667 | 707 | 667 | 704 | +5.86% | 227,100 | 358億236万 | +0.86% | 4.97 | 0.43 |
| 04/22 | 685 | 688 | 656 | 665 | -3.62% | 230,100 | 338億1899万 | -4.32% | 4.69 | 0.4 |
| 04/21 | 721 | 727 | 687 | 690 | -4.96% | 182,500 | 350億9039万 | -0.43% | 4.87 | 0.42 |
| 04/20 | 727 | 742 | 721 | 726 | -1.09% | 158,200 | 369億2119万 | +5.22% | 5.12 | 0.44 |
| 04/17 | 736 | 757 | 725 | 734 | -0.27% | 194,800 | 373億2803万 | +7.15% | 5.18 | 0.45 |
| 04/16 | 731 | 744 | 726 | 736 | +2.36% | 252,100 | 374億2974万 | +7.92% | 5.19 | 0.45 |
| 04/15 | 740 | 740 | 712 | 719 | -3.23% | 193,300 | 365億6520万 | +5.58% | 5.07 | 0.44 |
| 04/14 | 725 | 747 | 719 | 743 | +3.77% | 150,200 | 377億8573万 | +9.1% | 5.24 | 0.45 |
| 04/13 | 742 | 742 | 711 | 716 | -2.32% | 154,500 | 364億1263万 | +5.29% | 5.05 | 0.44 |
| 04/10 | 730 | 737 | 703 | 733 | +0.83% | 117,200 | 372億7718万 | +7.48% | 5.17 | 0.45 |
| 04/09 | 707 | 731 | 700 | 727 | +2.83% | 143,300 | 369億7204万 | +5.98% | 5.13 | 0.44 |
| 04/08 | 705 | 713 | 678 | 707 | +1.14% | 160,200 | 359億5493万 | +2.46% | 4.99 | 0.43 |
| 04/07 | 696 | 704 | 673 | 699 | +5.27% | 162,100 | 355億4809万 | +0.72% | 4.93 | 0.43 |
| 04/06 | 643 | 673 | 626 | 664 | +4.9% | 202,000 | 337億6814万 | -5.01% | 4.68 | 0.4 |
| 04/03 | 652 | 666 | 623 | 633 | -2.31% | 177,100 | 321億9161万 | -10.47% | 4.47 | 0.38 |
| 04/02 | 660 | 676 | 641 | 648 | -4.71% | 230,700 | 329億5445万 | -9.5% | 4.57 | 0.39 |
| 04/01 | 704 | 727 | 673 | 680 | -5.29% | 138,300 | 345億8183万 | -6.46% | 4.8 | 0.41 |
| 03/31 | 733 | 769 | 706 | 718 | -1.64% | 225,600 | 365億1434万 | -2.45% | 5.07 | 0.44 |
| 03/30 | 712 | 731 | 696 | 730 | +0.55% | 262,400 | 371億2461万 | -2.14% | 5.15 | 0.44 |
| 03/27 | 735 | 745 | 709 | 726 | +2.98% | 379,300 | 369億2119万 | -3.97% | 5.12 | 0.44 |
| 03/26 | 735 | 735 | 675 | 705 | -4.99% | 449,400 | 358億5322万 | -8.08% | 4.97 | 0.43 |
| 03/25 | 773 | 773 | 703 | 742 | +8.64% | 458,500 | 377億3488万 | -4.75% | 5.23 | 0.45 |
| 03/24 | 635 | 689 | 629 | 683 | +11.06% | 527,400 | 347億3440万 | -13.43% | 4.82 | 0.42 |
| 03/23 | 586 | 629 | 586 | 615 | +3.36% | 585,700 | 312億7621万 | -23.51% | 4.34 | 0.37 |
| 03/19 | 635 | 641 | 577 | 595 | -5.41% | 541,500 | 302億5910万 | -27.53% | 4.2 | 0.36 |
| 03/18 | 630 | 663 | 627 | 629 | +1.45% | 530,300 | 319億8819万 | -25.03% | 4.44 | 0.38 |
| 03/17 | 591 | 628 | 587 | 620 | +0.65% | 410,100 | 315億3049万 | -27.57% | 4.37 | 0.38 |
| 03/16 | 621 | 653 | 613 | 616 | +0.82% | 362,300 | 313億2707万 | -29.44% | 4.35 | 0.37 |
| 03/13 | 600 | 635 | 586 | 611 | -8.4% | 458,900 | 310億7279万 | -31.35% | 4.31 | 0.37 |
| 03/12 | 689 | 703 | 659 | 667 | -5.26% | 405,400 | 339億2071万 | -26.46% | 4.71 | 0.41 |
| 03/11 | 714 | 739 | 704 | 704 | -1.4% | 441,200 | 358億236万 | -23.56% | 4.97 | 0.43 |
| 03/10 | 686 | 717 | 674 | 714 | +0.42% | 316,800 | 363億1092万 | -23.47% | 5.04 | 0.43 |
| 03/09 | 760 | 764 | 706 | 711 | -9.31% | 395,500 | 361億5835万 | -24.76% | 5.02 | 0.43 |
| 03/06 | 804 | 807 | 778 | 784 | -5.2% | 349,500 | 398億7082万 | -18.08% | 5.53 | 0.48 |
| 03/05 | 841 | 853 | 817 | 827 | +1.35% | 330,000 | 420億5761万 | -14.48% | 5.83 | 0.5 |
| 03/04 | 800 | 830 | 798 | 816 | +0.37% | 391,400 | 414億9820万 | -16.31% | 5.76 | 0.5 |
| 03/03 | 850 | 861 | 810 | 813 | -2.63% | 310,900 | 413億4563万 | -17.38% | 5.74 | 0.49 |
| 03/02 | 823 | 852 | 823 | 835 | -0.95% | 455,700 | 424億6445万 | -16.08% | 5.89 | 0.51 |
| 02/28 | 862 | 872 | 832 | 843 | -3.88% | 453,500 | 428億7130万 | -16.04% | 5.95 | 0.51 |
| 02/27 | 904 | 904 | 875 | 877 | -3.52% | 346,000 | 446億39万 | -13.51% | 6.19 | 0.53 |
| 02/26 | 898 | 916 | 893 | 909 | -0.44% | 287,700 | 462億2777万 | -11.14% | 6.41 | 0.55 |
| 02/25 | 900 | 927 | 898 | 913 | -4.9% | 326,800 | 464億3119万 | -11.36% | 6.44 | 0.56 |
| 02/21 | 986 | 997 | 958 | 960 | -2.83% | 290,300 | 488億2141万 | -7.43% | 6.77 | 0.58 |
| 02/20 | 1,010 | 1,010 | 973 | 988 | -0.7% | 294,400 | 502億4537万 | -5.09% | 6.97 | 0.6 |
| 02/19 | 990 | 999 | 977 | 995 | -0.4% | 350,900 | 506億135万 | -4.78% | 7.02 | 0.6 |
| 02/18 | 1,001 | 1,005 | 970 | 999 | -0.89% | 258,900 | 508億478万 | -4.77% | 7.05 | 0.61 |
| 02/17 | 998 | 1,018 | 934 | 1,008 | -4% | 671,900 | 512億6248万 | -4.27% | 7.11 | 0.61 |
| 02/14 | 1,041 | 1,058 | 1,030 | 1,050 | 0% | 247,200 | 533億9841万 | -0.66% | 7.41 | 0.64 |
| 02/13 | 1,042 | 1,068 | 1,040 | 1,050 | +0.77% | 180,600 | 533億9841万 | -0.76% | 7.41 | 0.64 |
| 02/12 | 1,031 | 1,045 | 1,027 | 1,042 | +0.19% | 106,000 | 529億9157万 | -1.7% | 7.35 | 0.63 |
| 02/10 | 1,035 | 1,041 | 1,029 | 1,040 | -1.14% | 93,100 | 528億8986万 | -2.07% | 7.34 | 0.63 |
| 02/07 | 1,060 | 1,064 | 1,045 | 1,052 | -0.19% | 227,900 | 535億13万 | -1.22% | 7.42 | 0.64 |
| 02/06 | 1,050 | 1,071 | 1,048 | 1,054 | +2.33% | 252,800 | 536億184万 | -1.31% | 7.44 | 0.64 |
| 02/05 | 1,030 | 1,043 | 1,020 | 1,030 | +1.18% | 139,200 | 523億8130万 | -3.92% | 7.27 | 0.63 |
| 02/04 | 1,001 | 1,022 | 996 | 1,018 | +1.39% | 194,700 | 517億7103万 | -5.39% | 7.18 | 0.62 |
| 02/03 | 992 | 1,012 | 984 | 1,004 | -0.2% | 193,600 | 510億5906万 | -7.04% | 7.08 | 0.61 |
| 01/31 | 1,005 | 1,015 | 996 | 1,006 | -0.3% | 209,700 | 511億6077万 | -7.28% | 7.1 | 0.61 |
| 01/30 | 1,022 | 1,032 | 993 | 1,009 | -2.89% | 311,100 | 513億1333万 | -7.43% | 7.12 | 0.61 |
| 01/29 | 1,034 | 1,052 | 1,029 | 1,039 | +1.07% | 250,100 | 528億3900万 | -5.2% | 7.33 | 0.63 |
| 01/28 | 1,013 | 1,029 | 1,008 | 1,028 | -0.77% | 198,800 | 522億7959万 | -6.63% | 7.25 | 0.63 |
| 01/27 | 1,055 | 1,063 | 1,030 | 1,036 | -4.16% | 216,200 | 526億8644万 | -6.41% | 7.31 | 0.63 |
| 01/24 | 1,086 | 1,090 | 1,076 | 1,081 | +0.19% | 132,900 | 549億7494万 | -2.88% | 7.63 | 0.66 |
| 01/23 | 1,080 | 1,084 | 1,067 | 1,079 | -1.28% | 125,500 | 548億7323万 | -3.32% | 7.61 | 0.66 |
| 01/22 | 1,076 | 1,098 | 1,076 | 1,093 | +0.74% | 109,100 | 555億8521万 | -2.32% | 7.71 | 0.66 |
| 01/21 | 1,077 | 1,087 | 1,075 | 1,085 | -0.09% | 85,200 | 551億7836万 | -3.13% | 7.65 | 0.66 |
| 01/20 | 1,093 | 1,104 | 1,083 | 1,086 | 0% | 93,800 | 552億2922万 | -3.29% | 7.66 | 0.66 |
| 01/17 | 1,086 | 1,098 | 1,078 | 1,086 | +1.5% | 124,600 | 552億2922万 | -3.55% | 7.66 | 0.66 |
| 01/16 | 1,079 | 1,085 | 1,056 | 1,070 | -2.1% | 247,100 | 544億1553万 | -5.14% | 7.55 | 0.65 |
| 01/15 | 1,088 | 1,100 | 1,073 | 1,093 | -0.55% | 230,800 | 555億8521万 | -3.27% | 7.71 | 0.66 |
