PER
2019/12/26～2020/05/29
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 |
| 05/29 | 729 | 740 | 726 | 728 | +0.41% | 36,800 | 80億72万 | -6.91% | 16.82 | 0.72 |
| 05/28 | 733 | 735 | 720 | 725 | -4.86% | 124,700 | 79億6775万 | -7.41% | 16.75 | 0.71 |
| 05/27 | 780 | 783 | 762 | 762 | -2.56% | 212,200 | 83億7438万 | -2.81% | 17.6 | 0.75 |
| 05/26 | 790 | 791 | 778 | 782 | -1.01% | 98,700 | 85億9418万 | -0.26% | 18.06 | 0.77 |
| 05/25 | 796 | 800 | 786 | 790 | -0.75% | 111,200 | 86億8210万 | +1.02% | 18.25 | 0.78 |
| 05/22 | 801 | 805 | 792 | 796 | -0.75% | 57,300 | 87億4804万 | +2.05% | 18.39 | 0.78 |
| 05/21 | 800 | 802 | 792 | 802 | 0% | 37,500 | 88億1398万 | +3.08% | 18.53 | 0.79 |
| 05/20 | 800 | 804 | 798 | 802 | -0.12% | 32,500 | 88億1398万 | +3.62% | 18.53 | 0.79 |
| 05/19 | 804 | 806 | 788 | 803 | +0.37% | 38,200 | 88億2497万 | +4.29% | 18.55 | 0.79 |
| 05/18 | 802 | 804 | 799 | 800 | 0% | 13,400 | 87億9200万 | +4.44% | 18.48 | 0.79 |
| 05/15 | 808 | 808 | 797 | 800 | 0% | 23,500 | 87億9200万 | +5.12% | 18.48 | 0.79 |
| 05/14 | 816 | 816 | 800 | 800 | -1.96% | 27,000 | 87億9200万 | +6.1% | 18.48 | 0.79 |
| 05/13 | 807 | 816 | 807 | 816 | +1.24% | 14,500 | 89億6784万 | +9.24% | 18.85 | 0.8 |
| 05/12 | 815 | 815 | 806 | 806 | -0.49% | 15,900 | 88億5794万 | +9.07% | 18.62 | 0.79 |
| 05/11 | 801 | 812 | 801 | 810 | +1.38% | 21,300 | 89億190万 | +10.35% | 18.71 | 0.8 |
| 05/08 | 805 | 807 | 799 | 799 | -0.5% | 58,500 | 87億8101万 | +9.3% | 18.46 | 0.79 |
| 05/07 | 802 | 810 | 799 | 803 | +0.25% | 16,700 | 88億2497万 | +10.61% | 18.55 | 0.79 |
| 05/01 | 807 | 812 | 798 | 801 | -0.62% | 48,400 | 88億299万 | +10.79% | 18.5 | 0.79 |
| 04/30 | 781 | 813 | 781 | 806 | +3.73% | 39,800 | 88億5794万 | +12.26% | 18.62 | 0.79 |
| 04/28 | 761 | 780 | 761 | 777 | +2.24% | 30,700 | 85億3923万 | +8.67% | 17.95 | 0.76 |
| 04/27 | 755 | 775 | 754 | 760 | +0.4% | 24,300 | 83億5240万 | +7.04% | 17.56 | 0.75 |
| 04/24 | 742 | 757 | 742 | 757 | +2.02% | 9,700 | 83億1943万 | +7.53% | 17.49 | 0.75 |
| 04/23 | 738 | 758 | 738 | 742 | +0.82% | 20,500 | 81億5458万 | +6.15% | 17.14 | 0.73 |
| 04/22 | 727 | 736 | 720 | 736 | -0.67% | 21,400 | 80億8864万 | +6.05% | 17 | 0.72 |
| 04/21 | 760 | 769 | 741 | 741 | -3.52% | 37,100 | 81億4359万 | +7.55% | 17.12 | 0.73 |
| 04/20 | 749 | 771 | 749 | 768 | +2.67% | 25,900 | 84億4032万 | +12.28% | 17.74 | 0.76 |
| 04/17 | 749 | 755 | 748 | 748 | +0.13% | 24,300 | 82億2052万 | +10.65% | 17.28 | 0.74 |
| 04/16 | 739 | 749 | 734 | 747 | +0.54% | 15,900 | 82億953万 | +11.16% | 17.25 | 0.74 |
| 04/15 | 750 | 753 | 736 | 743 | +0.27% | 34,300 | 81億6557万 | +11.06% | 17.16 | 0.73 |
| 04/14 | 740 | 752 | 721 | 741 | +1.51% | 46,400 | 81億4359万 | +11.09% | 17.12 | 0.73 |
| 04/13 | 719 | 733 | 710 | 730 | +1.53% | 36,000 | 80億2270万 | +9.94% | 16.86 | 0.72 |
| 04/10 | 704 | 719 | 704 | 719 | +2.71% | 22,600 | 79億181万 | +8.12% | 16.61 | 0.71 |
| 04/09 | 701 | 702 | 689 | 700 | 0% | 23,800 | 76億9300万 | +4.79% | 16.17 | 0.69 |
| 04/08 | 671 | 702 | 658 | 700 | +4.48% | 28,400 | 76億9300万 | +4.32% | 16.17 | 0.69 |
| 04/07 | 665 | 673 | 643 | 670 | +5.51% | 40,400 | 73億6330万 | -0.59% | 15.48 | 0.66 |
| 04/06 | 618 | 658 | 603 | 635 | +3.93% | 46,500 | 69億7865万 | -6.48% | 14.67 | 0.63 |
| 04/03 | 629 | 640 | 610 | 611 | -3.32% | 46,000 | 67億1489万 | -10.8% | 14.11 | 0.6 |
| 04/02 | 665 | 682 | 632 | 632 | -7.74% | 49,700 | 69億4568万 | -8.8% | 14.6 | 0.62 |
| 04/01 | 701 | 706 | 680 | 685 | -3.79% | 29,100 | 75億2815万 | -2.42% | 15.82 | 0.67 |
| 03/31 | 705 | 717 | 696 | 712 | +2.59% | 33,100 | 78億2488万 | +0.28% | 16.45 | 0.7 |
| 03/30 | 691 | 700 | 681 | 694 | -2.12% | 33,000 | 83億2106万 | -3.21% | 16.33 | 0.7 |
| 03/27 | 722 | 727 | 700 | 709 | +1.72% | 33,800 | 85億91万 | -2.21% | 16.69 | 0.71 |
| 03/26 | 700 | 711 | 690 | 697 | -2.92% | 51,700 | 83億5703万 | -4.78% | 16.4 | 0.7 |
| 03/25 | 699 | 725 | 673 | 718 | +10.46% | 64,200 | 86億882万 | -2.84% | 16.9 | 0.72 |
| 03/24 | 631 | 650 | 630 | 650 | +4.67% | 29,300 | 77億9350万 | -12.87% | 15.3 | 0.65 |
| 03/23 | 611 | 624 | 595 | 621 | -0.32% | 30,900 | 74億4579万 | -17.86% | 14.62 | 0.62 |
| 03/19 | 647 | 647 | 611 | 623 | +0.16% | 20,800 | 74億6977万 | -18.67% | 14.66 | 0.62 |
| 03/18 | 641 | 670 | 622 | 622 | +0.32% | 33,900 | 74億5778万 | -20.05% | 14.64 | 0.62 |
| 03/17 | 597 | 622 | 577 | 620 | +3.51% | 61,400 | 74億3380万 | -21.42% | 14.59 | 0.62 |
| 03/16 | 605 | 620 | 597 | 599 | +2.39% | 32,000 | 71億8201万 | -25.22% | 14.1 | 0.6 |
| 03/13 | 565 | 609 | 542 | 585 | -6.4% | 89,800 | 70億1415万 | -27.96% | 13.77 | 0.59 |
| 03/12 | 651 | 674 | 620 | 625 | -7.95% | 66,100 | 74億9375万 | -24.15% | 14.71 | 0.63 |
| 03/11 | 722 | 722 | 670 | 679 | -4.37% | 48,700 | 81億4121万 | -18.68% | 15.98 | 0.68 |
| 03/10 | 612 | 710 | 590 | 710 | +9.23% | 80,700 | 85億1290万 | -15.78% | 16.71 | 0.71 |
| 03/09 | 713 | 726 | 650 | 650 | -15.47% | 118,500 | 77億9350万 | -23.53% | 15.3 | 0.65 |
| 03/06 | 770 | 770 | 756 | 769 | -1.41% | 21,400 | 92億2031万 | -10.58% | 18.1 | 0.77 |
| 03/05 | 789 | 792 | 779 | 780 | +0.39% | 11,600 | 93億5220万 | -9.93% | 18.36 | 0.78 |
| 03/04 | 762 | 795 | 760 | 777 | 0% | 20,000 | 93億1623万 | -10.69% | 18.29 | 0.78 |
| 03/03 | 827 | 827 | 777 | 777 | -2.14% | 29,900 | 93億1623万 | -11.1% | 18.29 | 0.78 |
| 03/02 | 748 | 810 | 748 | 794 | +2.32% | 62,800 | 95億2006万 | -9.67% | 18.69 | 0.8 |
| 02/28 | 774 | 803 | 766 | 776 | -5.25% | 65,100 | 93億424万 | -12.12% | 18.26 | 0.78 |
| 02/27 | 855 | 855 | 800 | 819 | -4.55% | 62,000 | 98億1981万 | -7.67% | 19.28 | 0.82 |
| 02/26 | 866 | 872 | 853 | 858 | -2.28% | 36,900 | 102億8742万 | -3.6% | 20.19 | 0.86 |
| 02/25 | 872 | 878 | 870 | 878 | -1.68% | 19,600 | 105億2722万 | -1.46% | 20.66 | 0.88 |
| 02/21 | 886 | 895 | 886 | 893 | -0.22% | 25,500 | 107億707万 | +0.22% | 21.02 | 0.9 |
| 02/20 | 899 | 899 | 891 | 895 | +1.24% | 9,100 | 107億3105万 | +0.45% | 21.06 | 0.9 |
| 02/19 | 879 | 897 | 879 | 884 | +0.45% | 23,700 | 105億9916万 | -0.67% | 20.81 | 0.89 |
| 02/18 | 880 | 885 | 879 | 880 | -0.68% | 13,300 | 105億5120万 | -1.23% | 20.71 | 0.88 |
| 02/17 | 888 | 888 | 878 | 886 | -0.45% | 13,800 | 106億2314万 | -0.56% | 20.85 | 0.89 |
| 02/14 | 893 | 893 | 887 | 890 | -0.34% | 6,500 | 106億7110万 | -0.11% | 20.95 | 0.89 |
| 02/13 | 900 | 900 | 890 | 893 | -0.89% | 10,500 | 107億707万 | +0.34% | 21.02 | 0.9 |
| 02/12 | 906 | 909 | 899 | 901 | -0.66% | 12,600 | 108億299万 | +1.24% | 21.21 | 0.9 |
| 02/10 | 909 | 914 | 904 | 907 | -0.22% | 7,900 | 108億7493万 | +2.02% | 21.35 | 0.91 |
| 02/07 | 922 | 922 | 905 | 909 | +1.79% | 38,600 | 108億9891万 | +2.48% | 21.39 | 0.91 |
| 02/06 | 884 | 893 | 884 | 893 | +1.02% | 11,000 | 107億707万 | +0.79% | 21.02 | 0.9 |
| 02/05 | 890 | 890 | 884 | 884 | -0.11% | 12,300 | 105億9916万 | -0.11% | 20.81 | 0.89 |
| 02/04 | 883 | 889 | 882 | 885 | +0.23% | 9,900 | 106億1115万 | +0.11% | 20.83 | 0.89 |
| 02/03 | 880 | 888 | 872 | 883 | -1.12% | 26,900 | 105億8717万 | 0% | 20.78 | 0.89 |
| 01/31 | 912 | 912 | 893 | 893 | -0.45% | 18,500 | 107億707万 | +1.13% | 21.02 | 0.9 |
| 01/30 | 914 | 930 | 897 | 897 | -1.75% | 37,500 | 107億5503万 | +1.7% | 21.11 | 0.9 |
| 01/29 | 888 | 913 | 888 | 913 | +3.05% | 64,200 | 109億4687万 | +3.51% | 21.49 | 0.92 |
| 01/28 | 887 | 887 | 885 | 886 | -0.11% | 12,700 | 106億2314万 | +0.68% | 20.85 | 0.89 |
| 01/27 | 887 | 891 | 886 | 887 | -0.45% | 30,200 | 106億3513万 | +1.03% | 20.88 | 0.89 |
| 01/24 | 888 | 894 | 887 | 891 | +0.68% | 27,900 | 106億8309万 | +1.83% | 20.97 | 0.89 |
| 01/23 | 884 | 887 | 884 | 885 | -0.34% | 13,000 | 106億1115万 | +1.37% | 20.83 | 0.89 |
| 01/22 | 886 | 888 | 882 | 888 | +0.57% | 12,000 | 106億4712万 | +1.95% | 20.9 | 0.89 |
| 01/21 | 882 | 885 | 881 | 883 | -0.11% | 11,800 | 105億8717万 | +1.73% | 20.78 | 0.89 |
| 01/20 | 885 | 885 | 882 | 884 | -0.11% | 7,500 | 105億9916万 | +2.08% | 20.81 | 0.89 |
| 01/17 | 885 | 887 | 884 | 885 | -0.11% | 13,800 | 106億1115万 | +2.43% | 20.83 | 0.89 |
| 01/16 | 886 | 888 | 884 | 886 | -0.23% | 17,000 | 106億2314万 | +2.78% | 20.85 | 0.89 |
| 01/15 | 892 | 892 | 886 | 888 | -0.45% | 6,200 | 106億4712万 | +3.26% | 20.9 | 0.89 |
| 01/14 | 897 | 897 | 889 | 892 | 0% | 21,300 | 106億9508万 | +4.08% | 20.99 | 0.89 |
| 01/10 | 891 | 911 | 890 | 892 | +0.9% | 84,000 | 106億9508万 | +4.45% | 20.99 | 0.89 |
| 01/09 | 874 | 891 | 873 | 884 | +1.49% | 59,600 | 105億9916万 | +3.88% | 20.81 | 0.89 |
| 01/08 | 875 | 875 | 862 | 871 | -0.57% | 18,500 | 104億4329万 | +2.59% | 20.5 | 0.87 |
| 01/07 | 876 | 876 | 870 | 876 | +0.57% | 16,900 | 105億324万 | +3.42% | 20.62 | 0.88 |
| 01/06 | 874 | 874 | 868 | 871 | -0.23% | 12,600 | 104億4329万 | +2.96% | 20.5 | 0.87 |
| 2019 |
| 12/30 | 872 | 875 | 872 | 873 | -0.11% | 12,900 | 104億6727万 | +3.19% | 20.55 | 0.88 |
| 12/27 | 876 | 876 | 871 | 874 | 0% | 30,100 | 104億7926万 | +3.31% | 20.57 | 0.88 |
| 12/26 | 861 | 879 | 859 | 874 | +1.75% | 60,700 | 104億7926万 | +3.43% | 20.57 | 0.88 |
