PER
2020/03/09～2020/08/04
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 |
| 08/04 | 717 | 727 | 713 | 727 | +2.39% | 47,900 | 311億8830万 | -5.83% | 4.55 | 0.19 |
| 08/03 | 707 | 715 | 704 | 710 | +1.28% | 24,900 | 304億5900万 | -8.39% | 4.45 | 0.19 |
| 07/31 | 729 | 729 | 701 | 701 | -3.31% | 63,100 | 300億7290万 | -10.01% | 4.39 | 0.18 |
| 07/30 | 748 | 748 | 722 | 725 | -3.07% | 64,000 | 311億250万 | -7.41% | 4.54 | 0.19 |
| 07/29 | 776 | 776 | 747 | 748 | -4.59% | 59,900 | 320億8920万 | -4.96% | 4.69 | 0.2 |
| 07/28 | 800 | 800 | 777 | 784 | -2.37% | 55,300 | 336億3360万 | -0.76% | 4.91 | 0.21 |
| 07/27 | 789 | 803 | 780 | 803 | +1.77% | 32,000 | 344億4870万 | +1.52% | 5.03 | 0.21 |
| 07/22 | 812 | 819 | 789 | 789 | -3.19% | 27,400 | 338億4810万 | -0.38% | 4.94 | 0.21 |
| 07/21 | 785 | 815 | 775 | 815 | +3.95% | 71,100 | 349億6350万 | +2.64% | 5.11 | 0.21 |
| 07/20 | 781 | 784 | 766 | 784 | +0.38% | 32,600 | 336億3360万 | -1.26% | 4.91 | 0.21 |
| 07/17 | 783 | 783 | 768 | 781 | +0.64% | 22,800 | 335億490万 | -1.76% | 4.89 | 0.21 |
| 07/16 | 795 | 800 | 776 | 776 | -3% | 43,200 | 332億9040万 | -2.51% | 4.86 | 0.2 |
| 07/15 | 784 | 800 | 784 | 800 | +3.23% | 63,200 | 343億2000万 | +0.13% | 5.01 | 0.21 |
| 07/14 | 772 | 779 | 763 | 775 | +0.91% | 26,900 | 332億4750万 | -3.25% | 4.86 | 0.2 |
| 07/13 | 745 | 768 | 744 | 768 | +5.21% | 50,400 | 329億4720万 | -4.48% | 4.81 | 0.2 |
| 07/10 | 757 | 758 | 730 | 730 | -3.95% | 77,700 | 313億1700万 | -9.65% | 4.57 | 0.19 |
| 07/09 | 772 | 772 | 760 | 760 | -1.94% | 58,300 | 326億400万 | -6.52% | 4.76 | 0.2 |
| 07/08 | 779 | 783 | 771 | 775 | -1.4% | 67,000 | 332億4750万 | -5.14% | 4.86 | 0.2 |
| 07/07 | 805 | 805 | 781 | 786 | -2.48% | 33,100 | 337億1940万 | -4.15% | 4.92 | 0.21 |
| 07/06 | 790 | 809 | 784 | 806 | +2.03% | 28,900 | 345億7740万 | -2.07% | 5.05 | 0.21 |
| 07/03 | 783 | 793 | 771 | 790 | +0.89% | 32,700 | 338億9100万 | -4.01% | 4.95 | 0.21 |
| 07/02 | 784 | 793 | 781 | 783 | -1.39% | 52,600 | 335億9070万 | -5.09% | 4.91 | 0.21 |
| 07/01 | 792 | 794 | 779 | 794 | +1.15% | 67,600 | 340億6260万 | -3.99% | 4.97 | 0.21 |
| 06/30 | 804 | 809 | 785 | 785 | -2.24% | 41,700 | 336億7650万 | -5.19% | 4.92 | 0.21 |
| 06/29 | 805 | 809 | 793 | 803 | -0.86% | 48,800 | 344億4870万 | -3.37% | 5.03 | 0.21 |
| 06/26 | 816 | 821 | 805 | 810 | +0.37% | 44,100 | 347億4900万 | -2.64% | 5.07 | 0.21 |
| 06/25 | 800 | 808 | 786 | 807 | +0.75% | 38,600 | 346億2030万 | -3% | 5.06 | 0.21 |
| 06/24 | 815 | 815 | 801 | 801 | -2.08% | 25,000 | 343億6290万 | -3.84% | 5.02 | 0.21 |
| 06/23 | 815 | 823 | 808 | 818 | +0.25% | 32,300 | 350億9220万 | -2.04% | 5.12 | 0.21 |
| 06/22 | 817 | 824 | 815 | 816 | -0.97% | 16,700 | 350億640万 | -2.39% | 5.11 | 0.21 |
| 06/19 | 825 | 833 | 812 | 824 | -0.12% | 64,500 | 353億4960万 | -1.67% | 5.16 | 0.22 |
| 06/18 | 815 | 827 | 808 | 825 | -0.24% | 38,000 | 353億9250万 | -1.79% | 5.17 | 0.22 |
| 06/17 | 820 | 827 | 816 | 827 | +0.85% | 29,400 | 354億7830万 | -1.55% | 5.18 | 0.22 |
| 06/16 | 821 | 825 | 810 | 820 | +1.49% | 54,700 | 351億7800万 | -2.5% | 5.14 | 0.22 |
| 06/15 | 812 | 823 | 808 | 808 | -1.46% | 29,700 | 346億6320万 | -4.04% | 5.06 | 0.21 |
| 06/12 | 822 | 832 | 816 | 820 | -2.38% | 58,900 | 351億7800万 | -2.84% | 5.14 | 0.22 |
| 06/11 | 839 | 847 | 831 | 840 | -0.83% | 33,200 | 360億3600万 | -0.59% | 5.26 | 0.22 |
| 06/10 | 851 | 851 | 839 | 847 | -0.35% | 27,800 | 363億3630万 | +0.24% | 5.31 | 0.22 |
| 06/09 | 878 | 882 | 850 | 850 | -3.08% | 41,800 | 364億6500万 | +0.71% | 5.33 | 0.22 |
| 06/08 | 865 | 878 | 865 | 877 | +2.21% | 50,300 | 376億2330万 | +4.03% | 5.49 | 0.23 |
| 06/05 | 854 | 863 | 843 | 858 | +0.47% | 55,000 | 368億820万 | +1.9% | 5.38 | 0.23 |
| 06/04 | 861 | 861 | 844 | 854 | -0.23% | 43,100 | 366億3660万 | +1.43% | 5.35 | 0.22 |
| 06/03 | 849 | 856 | 841 | 856 | +1.06% | 32,100 | 367億2240万 | +1.66% | 5.36 | 0.22 |
| 06/02 | 821 | 848 | 816 | 847 | +3.55% | 47,700 | 363億3630万 | +0.71% | 5.31 | 0.22 |
| 06/01 | 822 | 831 | 812 | 818 | -1.21% | 28,500 | 350億9220万 | -2.62% | 5.12 | 0.21 |
| 05/29 | 831 | 843 | 821 | 828 | -1.66% | 48,100 | 355億2120万 | -1.31% | 5.19 | 0.22 |
| 05/28 | 830 | 847 | 818 | 842 | +2.06% | 101,000 | 361億2180万 | +0.6% | 5.27 | 0.22 |
| 05/27 | 845 | 850 | 809 | 825 | -2.94% | 106,200 | 353億9250万 | -1.08% | 5.17 | 0.22 |
| 05/26 | 837 | 853 | 833 | 850 | +2.41% | 29,700 | 364億6500万 | +2.04% | 5.33 | 0.22 |
| 05/25 | 830 | 833 | 822 | 830 | +1.72% | 10,300 | 356億700万 | +0.12% | 5.2 | 0.22 |
| 05/22 | 838 | 838 | 814 | 816 | -2.16% | 19,300 | 350億640万 | -1.45% | 5.11 | 0.21 |
| 05/21 | 838 | 839 | 827 | 834 | -0.12% | 25,800 | 357億7860万 | +0.85% | 5.22 | 0.22 |
| 05/20 | 852 | 852 | 826 | 835 | -2.57% | 54,200 | 358億2150万 | +0.97% | 5.23 | 0.22 |
| 05/19 | 879 | 879 | 846 | 857 | -0.81% | 45,000 | 367億6530万 | +3.88% | 5.37 | 0.23 |
| 05/18 | 880 | 880 | 856 | 864 | +0.23% | 30,500 | 370億6560万 | +4.98% | 5.41 | 0.23 |
| 05/15 | 847 | 864 | 845 | 862 | +3.61% | 41,900 | 369億7980万 | +4.99% | 5.4 | 0.23 |
| 05/14 | 850 | 857 | 832 | 832 | -2.8% | 26,800 | 356億9280万 | +1.71% | 5.21 | 0.22 |
| 05/13 | 831 | 860 | 828 | 856 | +1.66% | 48,100 | 367億2240万 | +5.03% | 5.36 | 0.22 |
| 05/12 | 850 | 850 | 832 | 842 | -0.94% | 24,600 | 361億2180万 | +3.69% | 5.27 | 0.22 |
| 05/11 | 858 | 864 | 839 | 850 | -0.7% | 34,800 | 364億6500万 | +4.94% | 5.33 | 0.22 |
| 05/08 | 839 | 856 | 835 | 856 | +3.51% | 37,000 | 367億2240万 | +5.68% | 5.36 | 0.22 |
| 05/07 | 827 | 833 | 814 | 827 | +0.12% | 35,700 | 354億7830万 | +1.85% | 5.18 | 0.22 |
| 05/01 | 830 | 837 | 819 | 826 | -1.43% | 51,300 | 354億3540万 | +1.35% | 5.17 | 0.22 |
| 04/30 | 860 | 870 | 831 | 838 | -0.59% | 72,500 | 359億5020万 | +2.7% | 5.25 | 0.22 |
| 04/28 | 860 | 860 | 831 | 843 | -1.86% | 37,200 | 361億6470万 | +3.44% | 5.28 | 0.22 |
| 04/27 | 855 | 862 | 837 | 859 | +1.42% | 29,600 | 368億5110万 | +5.66% | 5.38 | 0.23 |
| 04/24 | 839 | 850 | 823 | 847 | 0% | 56,500 | 363億3630万 | +4.57% | 5.31 | 0.22 |
| 04/23 | 817 | 847 | 810 | 847 | +4.44% | 64,800 | 363億3630万 | +5.22% | 5.31 | 0.22 |
| 04/22 | 797 | 817 | 791 | 811 | +1.5% | 57,900 | 347億9190万 | +1.63% | 5.08 | 0.21 |
| 04/21 | 770 | 799 | 767 | 799 | +2.04% | 40,700 | 342億7710万 | +0.76% | 5.01 | 0.21 |
| 04/20 | 788 | 792 | 771 | 783 | +1.29% | 31,400 | 335億9070万 | -0.63% | 4.91 | 0.21 |
| 04/17 | 788 | 796 | 770 | 773 | -1.4% | 39,300 | 331億6170万 | -1.15% | 4.84 | 0.2 |
| 04/16 | 762 | 789 | 762 | 784 | +2.75% | 65,400 | 336億3360万 | +0.64% | 4.91 | 0.21 |
| 04/15 | 799 | 799 | 750 | 763 | -3.66% | 83,900 | 327億3270万 | -1.68% | 4.78 | 0.2 |
| 04/14 | 795 | 795 | 776 | 792 | +0.51% | 36,200 | 339億7680万 | +2.19% | 4.96 | 0.21 |
| 04/13 | 799 | 803 | 783 | 788 | -4.95% | 41,000 | 338億520万 | +2.07% | 4.94 | 0.21 |
| 04/10 | 785 | 837 | 785 | 829 | +4.15% | 70,300 | 355億6410万 | +7.52% | 5.19 | 0.22 |
| 04/09 | 811 | 815 | 782 | 796 | -2.21% | 48,300 | 341億4840万 | +3.38% | 4.99 | 0.21 |
| 04/08 | 806 | 824 | 800 | 814 | +1.24% | 48,900 | 349億2060万 | +5.58% | 5.1 | 0.21 |
| 04/07 | 801 | 820 | 780 | 804 | +1.13% | 41,800 | 344億9160万 | +4.28% | 5.04 | 0.21 |
| 04/06 | 741 | 801 | 741 | 795 | +5.86% | 49,700 | 341億550万 | +2.85% | 4.98 | 0.21 |
| 04/03 | 764 | 793 | 740 | 751 | -2.85% | 40,100 | 322億1790万 | -3.1% | 4.7 | 0.2 |
| 04/02 | 793 | 793 | 761 | 773 | -4.09% | 55,900 | 331億6170万 | -0.77% | 4.84 | 0.2 |
| 04/01 | 840 | 849 | 797 | 806 | -5.51% | 59,000 | 345億7740万 | +3.07% | 5.05 | 0.21 |
| 03/31 | 910 | 911 | 838 | 853 | -6.37% | 78,300 | 365億9370万 | +8.66% | 11.46 | 0.26 |
| 03/30 | 902 | 914 | 868 | 911 | +1% | 202,100 | 390億8190万 | +15.61% | 12.24 | 0.28 |
| 03/27 | 863 | 905 | 863 | 902 | +6.37% | 241,000 | 386億9580万 | +14.47% | 12.12 | 0.27 |
| 03/26 | 807 | 857 | 790 | 848 | +5.08% | 196,400 | 363億7920万 | +7.61% | 11.4 | 0.26 |
| 03/25 | 823 | 824 | 796 | 807 | +0.62% | 136,700 | 346億2030万 | +2.15% | 10.84 | 0.24 |
| 03/24 | 779 | 802 | 777 | 802 | +4.97% | 115,600 | 344億580万 | +0.88% | 10.78 | 0.24 |
| 03/23 | 719 | 771 | 703 | 764 | +5.38% | 159,100 | 327億7560万 | -4.62% | 10.27 | 0.23 |
| 03/19 | 694 | 725 | 678 | 725 | +7.57% | 176,500 | 311億250万 | -10.27% | 9.74 | 0.22 |
| 03/18 | 701 | 713 | 674 | 674 | -3.71% | 130,000 | 289億1460万 | -17.5% | 9.06 | 0.2 |
| 03/17 | 642 | 708 | 642 | 700 | +5.74% | 138,400 | 300億3000万 | -15.46% | 9.41 | 0.21 |
| 03/16 | 638 | 683 | 635 | 662 | +3.92% | 149,600 | 283億9980万 | -21.1% | 8.9 | 0.2 |
| 03/13 | 642 | 649 | 623 | 637 | -7.95% | 190,300 | 273億2730万 | -25.23% | 8.56 | 0.19 |
| 03/12 | 701 | 712 | 687 | 692 | -2.81% | 105,100 | 296億8680万 | -20.09% | 9.3 | 0.21 |
| 03/11 | 722 | 738 | 712 | 712 | -2.86% | 78,500 | 305億4480万 | -18.81% | 9.57 | 0.22 |
| 03/10 | 709 | 734 | 684 | 733 | +1.24% | 97,400 | 314億4570万 | -17.27% | 9.85 | 0.22 |
| 03/09 | 740 | 757 | 716 | 724 | -5.97% | 145,300 | 310億5960万 | -19.2% | 9.73 | 0.22 |
