PER
2020/01/27～2020/06/23
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 |
| 06/23 | 352 | 355 | 348 | 350 | +0.86% | 195,800 | 388億7659万 | +1.45% | 4.84 | 0.46 |
| 06/22 | 350 | 352 | 345 | 347 | -1.42% | 137,100 | 385億4336万 | +0.87% | 4.8 | 0.46 |
| 06/19 | 353 | 355 | 347 | 352 | 0% | 175,300 | 390億9874万 | +2.62% | 4.87 | 0.47 |
| 06/18 | 348 | 353 | 342 | 352 | +1.44% | 136,900 | 390億9874万 | +2.92% | 4.87 | 0.47 |
| 06/17 | 351 | 355 | 345 | 347 | -1.14% | 156,600 | 385億4336万 | +2.06% | 4.8 | 0.46 |
| 06/16 | 339 | 352 | 339 | 351 | +5.41% | 200,800 | 389億8766万 | +3.54% | 4.85 | 0.47 |
| 06/15 | 341 | 344 | 333 | 333 | -2.06% | 133,200 | 369億8830万 | -1.19% | 4.6 | 0.44 |
| 06/12 | 339 | 344 | 332 | 340 | -1.45% | 289,500 | 377億6583万 | +0.89% | 4.7 | 0.45 |
| 06/11 | 347 | 353 | 343 | 345 | -2.54% | 226,600 | 383億2121万 | +2.68% | 4.77 | 0.46 |
| 06/10 | 353 | 357 | 349 | 354 | -1.94% | 276,900 | 393億2089万 | +5.67% | 4.89 | 0.47 |
| 06/09 | 363 | 363 | 355 | 361 | 0% | 165,700 | 400億9842万 | +8.41% | 4.99 | 0.48 |
| 06/08 | 354 | 361 | 353 | 361 | +2.27% | 244,000 | 400億9842万 | +9.06% | 4.99 | 0.48 |
| 06/05 | 350 | 357 | 348 | 353 | 0% | 395,600 | 392億982万 | +7.29% | 4.88 | 0.47 |
| 06/04 | 355 | 362 | 347 | 353 | 0% | 276,900 | 392億982万 | +7.62% | 4.88 | 0.47 |
| 06/03 | 353 | 358 | 345 | 353 | +1.73% | 314,500 | 392億982万 | +8.28% | 4.88 | 0.47 |
| 06/02 | 347 | 351 | 345 | 347 | 0% | 270,200 | 385億4336万 | +6.77% | 4.8 | 0.46 |
| 06/01 | 342 | 350 | 339 | 347 | +1.46% | 179,000 | 385億4336万 | +7.1% | 4.8 | 0.46 |
| 05/29 | 350 | 353 | 341 | 342 | -3.12% | 243,500 | 379億8798万 | +5.88% | 4.73 | 0.45 |
| 05/28 | 349 | 354 | 346 | 353 | +2.32% | 329,700 | 392億982万 | +9.97% | 4.88 | 0.47 |
| 05/27 | 338 | 350 | 334 | 345 | +2.68% | 423,300 | 383億2121万 | +8.15% | 4.77 | 0.46 |
| 05/26 | 330 | 339 | 329 | 336 | +2.44% | 314,600 | 373億2152万 | +5.99% | 4.64 | 0.45 |
| 05/25 | 330 | 330 | 324 | 328 | +0.61% | 188,400 | 364億3292万 | +3.8% | 4.53 | 0.44 |
| 05/22 | 329 | 331 | 323 | 326 | -0.91% | 104,400 | 362億1076万 | +3.49% | 4.51 | 0.43 |
| 05/21 | 328 | 331 | 323 | 329 | +1.23% | 226,700 | 365億4399万 | +4.78% | 4.55 | 0.44 |
| 05/20 | 327 | 329 | 323 | 325 | -1.22% | 271,300 | 360億9969万 | +3.5% | 4.49 | 0.43 |
| 05/19 | 328 | 334 | 324 | 329 | +2.49% | 286,600 | 365億4399万 | +5.11% | 4.55 | 0.44 |
| 05/18 | 318 | 323 | 314 | 321 | +3.22% | 263,400 | 356億5538万 | +2.88% | 4.44 | 0.43 |
| 05/15 | 311 | 314 | 305 | 311 | +1.63% | 173,200 | 345億4462万 | -0.32% | 4.3 | 0.41 |
| 05/14 | 314 | 315 | 306 | 306 | -4.08% | 272,000 | 339億8924万 | -1.92% | 4.23 | 0.41 |
| 05/13 | 311 | 322 | 311 | 319 | +0.95% | 182,800 | 354億3323万 | +2.57% | 4.41 | 0.42 |
| 05/12 | 323 | 326 | 316 | 316 | -2.77% | 206,100 | 351億 | +1.94% | 4.37 | 0.42 |
| 05/11 | 322 | 326 | 318 | 325 | +2.52% | 229,400 | 360億9969万 | +4.84% | 4.49 | 0.43 |
| 05/08 | 310 | 320 | 310 | 317 | +3.59% | 258,500 | 352億1108万 | +2.59% | 4.38 | 0.42 |
| 05/07 | 305 | 310 | 303 | 306 | -1.29% | 197,500 | 339億8924万 | -1.29% | 4.23 | 0.41 |
| 05/01 | 318 | 319 | 308 | 310 | -3.13% | 290,400 | 344億3355万 | -0.32% | 4.28 | 0.41 |
| 04/30 | 325 | 326 | 319 | 320 | +0.95% | 409,900 | 355億4431万 | +2.89% | 4.42 | 0.42 |
| 04/28 | 324 | 324 | 315 | 317 | -1.86% | 357,400 | 352億1108万 | +2.26% | 4.38 | 0.42 |
| 04/27 | 311 | 324 | 309 | 323 | +4.53% | 497,000 | 358億7754万 | +4.53% | 4.46 | 0.43 |
| 04/24 | 319 | 319 | 305 | 309 | -3.13% | 597,500 | 343億2247万 | +0.32% | 4.27 | 0.41 |
| 04/23 | 317 | 335 | 309 | 319 | -2.74% | 2,070,900 | 354億3323万 | +4.25% | 4.41 | 0.42 |
| 04/22 | 311 | 373 | 311 | 328 | +6.15% | 7,784,500 | 364億3292万 | +7.89% | 4.53 | 0.44 |
| 04/21 | 318 | 340 | 304 | 309 | +2.32% | 1,618,600 | 343億2247万 | +2.32% | 4.27 | 0.41 |
| 04/20 | 299 | 304 | 298 | 302 | +0.67% | 107,300 | 335億4494万 | +0.33% | 4.17 | 0.4 |
| 04/17 | 309 | 312 | 300 | 300 | -1.64% | 175,900 | 333億2279万 | +0.33% | 4.15 | 0.4 |
| 04/16 | 292 | 305 | 291 | 305 | +3.04% | 163,700 | 338億7817万 | +2.01% | 4.22 | 0.4 |
| 04/15 | 310 | 310 | 293 | 296 | -4.21% | 257,100 | 328億7849万 | -0.67% | 4.09 | 0.39 |
| 04/14 | 306 | 310 | 299 | 309 | +0.98% | 161,100 | 343億2247万 | +3.69% | 4.27 | 0.41 |
| 04/13 | 313 | 314 | 305 | 306 | -3.77% | 142,300 | 339億8924万 | +2.68% | 4.23 | 0.41 |
| 04/10 | 310 | 318 | 303 | 318 | +3.92% | 198,700 | 353億2216万 | +6.71% | 4.4 | 0.42 |
| 04/09 | 311 | 313 | 304 | 306 | -1.29% | 126,000 | 339億8924万 | +2.34% | 4.23 | 0.41 |
| 04/08 | 313 | 315 | 307 | 310 | -0.96% | 159,800 | 344億3355万 | +3.33% | 4.28 | 0.41 |
| 04/07 | 309 | 315 | 301 | 313 | +2.96% | 228,400 | 347億6678万 | +3.99% | 4.33 | 0.42 |
| 04/06 | 300 | 307 | 289 | 304 | +2.36% | 188,900 | 337億6709万 | +0.66% | 4.2 | 0.4 |
| 04/03 | 296 | 303 | 294 | 297 | +0.34% | 197,900 | 329億8956万 | -1.98% | 4.11 | 0.39 |
| 04/02 | 298 | 300 | 293 | 296 | -3.27% | 190,700 | 328億7849万 | -2.63% | 4.09 | 0.39 |
| 04/01 | 305 | 315 | 303 | 306 | -1.29% | 246,500 | 339億8924万 | 0% | 4.23 | 0.41 |
| 03/31 | 323 | 324 | 305 | 310 | -4.62% | 244,800 | 344億3355万 | +0.98% | 8.66 | 0.45 |
| 03/30 | 320 | 325 | 308 | 325 | -1.52% | 316,200 | 360億9969万 | +5.18% | 9.08 | 0.47 |
| 03/27 | 318 | 330 | 315 | 330 | +6.45% | 428,600 | 366億5507万 | +6.11% | 9.22 | 0.48 |
| 03/26 | 310 | 313 | 296 | 310 | 0% | 375,300 | 344億3355万 | -0.64% | 8.66 | 0.45 |
| 03/25 | 302 | 311 | 294 | 310 | +5.8% | 285,400 | 344億3355万 | -1.27% | 8.66 | 0.45 |
| 03/24 | 287 | 294 | 284 | 293 | +5.02% | 201,000 | 325億4526万 | -7.28% | 8.18 | 0.42 |
| 03/23 | 276 | 280 | 268 | 279 | +6.08% | 438,200 | 309億9019万 | -12.54% | 7.79 | 0.4 |
| 03/19 | 286 | 289 | 263 | 263 | -5.73% | 669,100 | 292億1298万 | -18.32% | 7.35 | 0.38 |
| 03/18 | 283 | 294 | 279 | 279 | -2.45% | 433,700 | 309億9019万 | -14.42% | 7.79 | 0.4 |
| 03/17 | 260 | 288 | 258 | 286 | +6.72% | 375,600 | 317億6773万 | -13.33% | 7.99 | 0.41 |
| 03/16 | 270 | 279 | 263 | 268 | +1.9% | 291,700 | 297億6836万 | -19.52% | 7.49 | 0.39 |
| 03/13 | 259 | 271 | 255 | 263 | -7.07% | 451,400 | 292億1298万 | -22.19% | 7.35 | 0.38 |
| 03/12 | 291 | 294 | 280 | 283 | -4.39% | 370,100 | 314億3450万 | -17.25% | 7.9 | 0.41 |
| 03/11 | 296 | 308 | 295 | 296 | -1.66% | 208,000 | 328億7849万 | -14.2% | 8.27 | 0.43 |
| 03/10 | 295 | 305 | 277 | 301 | +1.69% | 352,500 | 334億3386万 | -13.26% | 8.41 | 0.43 |
| 03/09 | 309 | 313 | 294 | 296 | -6.92% | 292,600 | 328億7849万 | -15.43% | 8.27 | 0.43 |
| 03/06 | 320 | 324 | 318 | 318 | -4.22% | 430,300 | 353億2216万 | -9.66% | 8.88 | 0.46 |
| 03/05 | 332 | 333 | 325 | 332 | +1.22% | 207,800 | 368億7722万 | -5.95% | 9.27 | 0.48 |
| 03/04 | 334 | 334 | 328 | 328 | -2.09% | 169,500 | 364億3292万 | -7.34% | 9.16 | 0.47 |
| 03/03 | 346 | 347 | 335 | 335 | -2.05% | 429,300 | 372億1045万 | -5.63% | 9.36 | 0.48 |
| 03/02 | 329 | 345 | 323 | 342 | +3.32% | 347,400 | 379億8798万 | -3.66% | 9.55 | 0.49 |
| 02/28 | 321 | 340 | 319 | 331 | +1.53% | 526,500 | 367億6614万 | -7.02% | 9.25 | 0.48 |
| 02/27 | 339 | 339 | 324 | 326 | -4.4% | 293,600 | 362億1076万 | -8.94% | 9.11 | 0.47 |
| 02/26 | 336 | 342 | 332 | 341 | +0.29% | 406,600 | 378億7690万 | -5.01% | 9.52 | 0.49 |
| 02/25 | 343 | 351 | 340 | 340 | -5.03% | 520,800 | 377億6583万 | -5.56% | 9.5 | 0.49 |
| 02/21 | 358 | 361 | 356 | 358 | +0.28% | 111,600 | 397億6520万 | -0.83% | 10 | 0.52 |
| 02/20 | 363 | 365 | 356 | 357 | -0.83% | 168,700 | 396億5412万 | -1.11% | 9.97 | 0.52 |
| 02/19 | 357 | 361 | 352 | 360 | +1.12% | 161,900 | 399億8735万 | -0.28% | 10.06 | 0.52 |
| 02/18 | 357 | 358 | 355 | 356 | -0.84% | 95,400 | 395億4304万 | -1.39% | 9.94 | 0.51 |
| 02/17 | 363 | 363 | 357 | 359 | -1.91% | 110,800 | 398億7627万 | -0.83% | 10.03 | 0.52 |
| 02/14 | 363 | 367 | 360 | 366 | 0% | 150,900 | 406億5380万 | +1.1% | 10.22 | 0.53 |
| 02/13 | 368 | 369 | 365 | 366 | -0.27% | 171,000 | 406億5380万 | +1.1% | 10.22 | 0.53 |
| 02/12 | 370 | 371 | 367 | 367 | -0.54% | 200,000 | 407億6488万 | +1.38% | 10.25 | 0.53 |
| 02/10 | 368 | 370 | 363 | 369 | -1.07% | 151,300 | 409億8703万 | +1.93% | 10.31 | 0.53 |
| 02/07 | 379 | 379 | 369 | 373 | -1.06% | 153,100 | 414億3134万 | +3.04% | 10.42 | 0.54 |
| 02/06 | 371 | 380 | 371 | 377 | +2.72% | 290,500 | 418億7564万 | +4.14% | 10.53 | 0.54 |
| 02/05 | 367 | 369 | 364 | 367 | +1.66% | 152,500 | 407億6488万 | +1.38% | 10.25 | 0.53 |
| 02/04 | 363 | 364 | 361 | 361 | +0.28% | 88,900 | 400億9842万 | 0% | 10.08 | 0.52 |
| 02/03 | 351 | 371 | 351 | 360 | +0.28% | 229,300 | 399億8735万 | -0.55% | 10.06 | 0.52 |
| 01/31 | 346 | 368 | 344 | 359 | +4.36% | 296,000 | 398億7627万 | -0.83% | 10.03 | 0.52 |
| 01/30 | 350 | 351 | 342 | 344 | -2.27% | 104,000 | 382億1013万 | -5.23% | 9.61 | 0.5 |
| 01/29 | 355 | 355 | 349 | 352 | +0.28% | 115,800 | 390億9874万 | -3.3% | 9.83 | 0.51 |
| 01/28 | 343 | 354 | 341 | 351 | +1.15% | 260,300 | 389億8766万 | -3.57% | 9.8 | 0.51 |
| 01/27 | 350 | 351 | 344 | 347 | -2.25% | 228,500 | 385億4336万 | -4.93% | 9.69 | 0.5 |
