PER
2020/02/26～2020/07/21
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 |
| 07/21 | 3,400 | 3,445 | 3,345 | 3,440 | +2.99% | 397,900 | 6415億2777万 | -7.55% | 40.75 | 1.59 |
| 07/20 | 3,350 | 3,380 | 3,250 | 3,340 | 0% | 519,900 | 6228億7871万 | -10.74% | 39.57 | 1.55 |
| 07/17 | 3,430 | 3,450 | 3,335 | 3,340 | -3.75% | 645,700 | 6228億7871万 | -11.26% | 39.57 | 1.55 |
| 07/16 | 3,560 | 3,665 | 3,445 | 3,470 | -2.25% | 851,100 | 6471億2249万 | -8.44% | 41.11 | 1.61 |
| 07/15 | 3,460 | 3,620 | 3,450 | 3,550 | +1.14% | 1,110,200 | 6620億4174万 | -6.9% | 42.05 | 1.64 |
| 07/14 | 3,600 | 3,630 | 3,510 | 3,510 | -3.31% | 690,100 | 6545億8212万 | -8.43% | 41.58 | 1.63 |
| 07/13 | 3,595 | 3,660 | 3,590 | 3,630 | +2.54% | 428,000 | 6769億6099万 | -5.84% | 43 | 1.68 |
| 07/10 | 3,615 | 3,630 | 3,530 | 3,540 | -1.94% | 430,000 | 6601億7684万 | -8.5% | 41.94 | 1.64 |
| 07/09 | 3,635 | 3,680 | 3,610 | 3,610 | -2.04% | 323,900 | 6732億3118万 | -7.08% | 42.77 | 1.67 |
| 07/08 | 3,755 | 3,785 | 3,685 | 3,685 | -1.99% | 373,500 | 6872億1798万 | -5.56% | 43.65 | 1.71 |
| 07/07 | 3,795 | 3,810 | 3,750 | 3,760 | -1.18% | 271,600 | 7012億478万 | -3.96% | 44.54 | 1.74 |
| 07/06 | 3,750 | 3,815 | 3,750 | 3,805 | +0.53% | 215,100 | 7095億9685万 | -3.03% | 45.08 | 1.76 |
| 07/03 | 3,775 | 3,815 | 3,750 | 3,785 | +0.53% | 167,700 | 7058億6704万 | -3.69% | 44.84 | 1.75 |
| 07/02 | 3,820 | 3,860 | 3,750 | 3,765 | -0.4% | 445,100 | 7021億3723万 | -4.37% | 44.6 | 1.74 |
| 07/01 | 3,870 | 3,880 | 3,780 | 3,780 | -2.95% | 317,000 | 7049億3459万 | -4.21% | 44.78 | 1.75 |
| 06/30 | 3,855 | 3,965 | 3,855 | 3,895 | +2.77% | 512,200 | 7263億8101万 | -1.44% | 46.14 | 1.8 |
| 06/29 | 3,800 | 3,820 | 3,780 | 3,790 | -1.04% | 266,300 | 7067億9949万 | -4.12% | 44.9 | 1.75 |
| 06/26 | 3,850 | 3,865 | 3,800 | 3,830 | -0.26% | 393,400 | 7142億5912万 | -3.19% | 45.37 | 1.77 |
| 06/25 | 3,880 | 3,895 | 3,795 | 3,840 | -2.54% | 443,900 | 7161億2403万 | -2.88% | 45.49 | 1.78 |
| 06/24 | 3,950 | 3,965 | 3,915 | 3,940 | -0.63% | 217,000 | 7347億7309万 | -0.33% | 46.67 | 1.82 |
| 06/23 | 3,940 | 4,005 | 3,925 | 3,965 | +1.15% | 281,400 | 7394億3535万 | +0.33% | 46.97 | 1.84 |
| 06/22 | 3,880 | 3,940 | 3,880 | 3,920 | 0% | 215,200 | 7310億4328万 | -0.71% | 46.44 | 1.81 |
| 06/19 | 4,000 | 4,005 | 3,915 | 3,920 | -1.75% | 773,700 | 7310億4328万 | -0.58% | 46.44 | 1.81 |
| 06/18 | 3,925 | 4,000 | 3,925 | 3,990 | +1.4% | 331,900 | 7440億9762万 | +1.42% | 47.27 | 1.85 |
| 06/17 | 3,965 | 3,965 | 3,910 | 3,935 | -0.76% | 300,700 | 7338億4064万 | +0.36% | 46.62 | 1.82 |
| 06/16 | 3,950 | 3,985 | 3,915 | 3,965 | +1.93% | 334,600 | 7394億3535万 | +1.38% | 46.97 | 1.84 |
| 06/15 | 3,980 | 4,030 | 3,885 | 3,890 | -2.38% | 371,900 | 7254億4856万 | -0.28% | 46.08 | 1.8 |
| 06/12 | 3,970 | 4,005 | 3,915 | 3,985 | -1.12% | 469,600 | 7431億6517万 | +2.36% | 47.21 | 1.85 |
| 06/11 | 4,050 | 4,060 | 4,000 | 4,030 | -0.74% | 386,100 | 7515億5725万 | +3.97% | 47.74 | 1.87 |
| 06/10 | 4,080 | 4,115 | 4,055 | 4,060 | +0.12% | 376,100 | 7571億5196万 | +5.37% | 48.1 | 1.88 |
| 06/09 | 4,000 | 4,065 | 3,990 | 4,055 | +1.63% | 362,000 | 7562億1951万 | +5.87% | 48.04 | 1.88 |
| 06/08 | 3,940 | 3,995 | 3,920 | 3,990 | +1.27% | 343,800 | 7440億9762万 | +4.75% | 47.27 | 1.85 |
| 06/05 | 3,990 | 4,010 | 3,925 | 3,940 | -1.99% | 379,700 | 7347億7309万 | +3.96% | 46.67 | 1.82 |
| 06/04 | 4,050 | 4,055 | 3,980 | 4,020 | +0.12% | 245,900 | 7496億9234万 | +6.69% | 47.62 | 1.86 |
| 06/03 | 4,030 | 4,055 | 3,990 | 4,015 | +0.75% | 426,500 | 7487億5989万 | +7.21% | 47.56 | 1.86 |
| 06/02 | 3,910 | 4,005 | 3,870 | 3,985 | +0.89% | 408,900 | 7431億6517万 | +7.04% | 47.21 | 1.85 |
| 06/01 | 3,990 | 3,990 | 3,930 | 3,950 | -0.25% | 409,600 | 7366億3800万 | +6.67% | 46.79 | 1.83 |
| 05/29 | 3,990 | 3,995 | 3,925 | 3,960 | -0.75% | 1,110,900 | 7385億290万 | +7.55% | 46.91 | 1.83 |
| 05/28 | 3,955 | 3,995 | 3,930 | 3,990 | +1.53% | 417,300 | 7440億9762万 | +8.93% | 47.27 | 1.85 |
| 05/27 | 3,975 | 3,975 | 3,880 | 3,930 | -0.25% | 395,500 | 7329億818万 | +7.91% | 46.56 | 1.82 |
| 05/26 | 3,900 | 3,955 | 3,885 | 3,940 | +2.2% | 393,200 | 7347億7309万 | +8.75% | 46.67 | 1.82 |
| 05/25 | 3,805 | 3,855 | 3,800 | 3,855 | +1.85% | 237,600 | 7189億2139万 | +6.88% | 45.67 | 1.78 |
| 05/22 | 3,815 | 3,815 | 3,760 | 3,785 | -0.92% | 326,300 | 7058億6704万 | +5.43% | 44.84 | 1.75 |
| 05/21 | 3,925 | 3,930 | 3,810 | 3,820 | -2.3% | 370,400 | 7123億9421万 | +6.94% | 45.25 | 1.77 |
| 05/20 | 3,895 | 3,925 | 3,870 | 3,910 | +1.3% | 422,500 | 7291億7837万 | +10.05% | 46.32 | 1.81 |
| 05/19 | 3,870 | 3,895 | 3,855 | 3,860 | +1.98% | 433,800 | 7198億5384万 | +9.35% | 45.73 | 1.79 |
| 05/18 | 3,720 | 3,800 | 3,715 | 3,785 | +2.44% | 352,300 | 7058億6704万 | +7.83% | 44.84 | 1.75 |
| 05/15 | 3,695 | 3,710 | 3,650 | 3,695 | +0.68% | 350,000 | 6890億8288万 | +5.87% | 43.77 | 1.71 |
| 05/14 | 3,710 | 3,730 | 3,670 | 3,670 | -0.81% | 329,200 | 6844億2062万 | +5.76% | 43.48 | 1.7 |
| 05/13 | 3,670 | 3,725 | 3,665 | 3,700 | -0.13% | 393,400 | 6900億1534万 | +7.28% | 43.83 | 1.71 |
| 05/12 | 3,745 | 3,745 | 3,700 | 3,705 | +0.27% | 330,200 | 6909億4779万 | +8.11% | 43.89 | 1.72 |
| 05/11 | 3,600 | 3,700 | 3,585 | 3,695 | +3.65% | 410,800 | 6890億8288万 | +8.45% | 43.77 | 1.71 |
| 05/08 | 3,500 | 3,565 | 3,475 | 3,565 | +3.48% | 362,100 | 6648億3910万 | +5.13% | 42.23 | 1.65 |
| 05/07 | 3,490 | 3,490 | 3,425 | 3,445 | -1.01% | 399,900 | 6424億6023万 | +1.92% | 40.81 | 1.59 |
| 05/01 | 3,530 | 3,555 | 3,455 | 3,480 | -1.69% | 337,600 | 6489億8740万 | +3.11% | 41.23 | 1.61 |
| 04/30 | 3,570 | 3,590 | 3,540 | 3,540 | +1% | 512,300 | 6601億7684万 | +5.11% | 41.94 | 1.64 |
| 04/28 | 3,425 | 3,520 | 3,400 | 3,505 | +3.24% | 435,400 | 6536億4966万 | +4.19% | 41.52 | 1.62 |
| 04/27 | 3,420 | 3,425 | 3,395 | 3,395 | -1.31% | 321,400 | 6331億3569万 | +1.07% | 40.22 | 1.57 |
| 04/24 | 3,450 | 3,470 | 3,420 | 3,440 | -0.86% | 330,300 | 6415億2777万 | +2.35% | 40.75 | 1.59 |
| 04/23 | 3,475 | 3,495 | 3,440 | 3,470 | -0.57% | 290,200 | 6471億2249万 | +3.27% | 41.11 | 1.61 |
| 04/22 | 3,475 | 3,495 | 3,420 | 3,490 | +2.05% | 383,100 | 6508億5230万 | +4.24% | 41.34 | 1.62 |
| 04/21 | 3,450 | 3,450 | 3,405 | 3,420 | -1.58% | 235,400 | 6377億9796万 | +2.46% | 40.51 | 1.58 |
| 04/20 | 3,420 | 3,490 | 3,420 | 3,475 | 0% | 308,100 | 6480億5494万 | +4.51% | 41.17 | 1.61 |
| 04/17 | 3,415 | 3,490 | 3,390 | 3,475 | +0.72% | 495,800 | 6480億5494万 | +4.95% | 41.17 | 1.61 |
| 04/16 | 3,525 | 3,565 | 3,450 | 3,450 | -2.82% | 715,100 | 6433億9268万 | +4.55% | 40.87 | 1.6 |
| 04/15 | 3,535 | 3,575 | 3,495 | 3,550 | +3.5% | 691,100 | 6620億4174万 | +7.67% | 42.05 | 1.64 |
| 04/14 | 3,325 | 3,435 | 3,325 | 3,430 | +3.31% | 413,800 | 6396億6287万 | +4.19% | 40.63 | 1.59 |
| 04/13 | 3,345 | 3,365 | 3,310 | 3,320 | -0.9% | 264,300 | 6191億4890万 | +0.91% | 39.33 | 1.54 |
| 04/10 | 3,365 | 3,365 | 3,285 | 3,350 | 0% | 388,100 | 6247億4362万 | +1.64% | 39.69 | 1.55 |
| 04/09 | 3,350 | 3,370 | 3,290 | 3,350 | +0.15% | 572,500 | 6247億4362万 | +1.39% | 39.69 | 1.55 |
| 04/08 | 3,270 | 3,370 | 3,260 | 3,345 | +1.98% | 648,500 | 6238億1116万 | +1.06% | 39.63 | 1.55 |
| 04/07 | 3,250 | 3,330 | 3,220 | 3,280 | +2.5% | 480,000 | 6116億8927万 | -0.94% | 38.86 | 1.52 |
| 04/06 | 3,135 | 3,220 | 3,095 | 3,200 | +1.91% | 592,300 | 5967億7002万 | -3.56% | 37.91 | 1.48 |
| 04/03 | 3,150 | 3,230 | 3,125 | 3,140 | -0.79% | 656,000 | 5855億8058万 | -5.51% | 37.2 | 1.45 |
| 04/02 | 3,175 | 3,235 | 3,160 | 3,165 | -0.94% | 484,800 | 5902億4285万 | -5.15% | 37.49 | 1.47 |
| 04/01 | 3,255 | 3,290 | 3,170 | 3,195 | -3.18% | 694,500 | 5958億3757万 | -4.77% | 37.85 | 1.48 |
| 03/31 | 3,290 | 3,400 | 3,260 | 3,300 | +0.46% | 617,300 | 6154億1908万 | -2.16% | 39.09 | 1.53 |
| 03/30 | 3,255 | 3,295 | 3,205 | 3,285 | -1.2% | 1,128,300 | 6126億2172万 | -3.21% | 38.92 | 1.52 |
| 03/27 | 3,380 | 3,440 | 3,240 | 3,325 | +0.45% | 1,209,400 | 6200億8135万 | -2.69% | 39.39 | 1.54 |
| 03/26 | 3,330 | 3,365 | 3,230 | 3,310 | -3.64% | 1,112,100 | 6172億8399万 | -3.78% | 39.21 | 1.53 |
| 03/25 | 3,375 | 3,465 | 3,270 | 3,435 | +1.78% | 917,700 | 6405億9532万 | -0.81% | 40.69 | 1.59 |
| 03/24 | 3,525 | 3,525 | 3,325 | 3,375 | -2.32% | 772,600 | 6294億588万 | -3.1% | 39.98 | 1.56 |
| 03/23 | 3,475 | 3,505 | 3,375 | 3,455 | +1.02% | 1,003,500 | 6443億2513万 | -1.57% | 40.93 | 1.6 |
| 03/19 | 3,220 | 3,460 | 3,220 | 3,420 | +8.57% | 1,512,300 | 6377億9796万 | -3.31% | 40.51 | 1.58 |
| 03/18 | 3,265 | 3,280 | 3,100 | 3,150 | -3.37% | 1,310,300 | 5874億4549万 | -11.67% | 37.32 | 1.46 |
| 03/17 | 3,025 | 3,290 | 2,993 | 3,260 | +5.84% | 1,212,500 | 6079億5946万 | -9.65% | 38.62 | 1.51 |
| 03/16 | 3,105 | 3,225 | 3,080 | 3,080 | -1.28% | 850,200 | 5743億9114万 | -15.52% | 36.49 | 1.43 |
| 03/13 | 3,075 | 3,200 | 2,940 | 3,120 | -2.95% | 1,651,500 | 5818億5077万 | -15.47% | 36.96 | 1.44 |
| 03/12 | 3,290 | 3,315 | 3,195 | 3,215 | -4.88% | 1,140,100 | 5995億6738万 | -13.81% | 38.09 | 1.49 |
| 03/11 | 3,410 | 3,485 | 3,380 | 3,380 | -1.02% | 926,000 | 6303億3833万 | -10.18% | 40.04 | 1.56 |
| 03/10 | 3,355 | 3,450 | 3,240 | 3,415 | +0.89% | 1,543,200 | 6368億6551万 | -9.85% | 40.46 | 1.58 |
| 03/09 | 3,335 | 3,395 | 3,315 | 3,385 | -2.03% | 974,000 | 6312億7079万 | -11.22% | 40.1 | 1.57 |
| 03/06 | 3,490 | 3,505 | 3,440 | 3,455 | -2.81% | 735,100 | 6443億2513万 | -10.05% | 40.93 | 1.6 |
| 03/05 | 3,535 | 3,585 | 3,520 | 3,555 | +1.43% | 813,400 | 6629億7420万 | -8.12% | 42.11 | 1.65 |
| 03/04 | 3,385 | 3,525 | 3,375 | 3,505 | +3.7% | 1,032,700 | 6536億4966万 | -9.87% | 41.52 | 1.62 |
| 03/03 | 3,525 | 3,545 | 3,375 | 3,380 | -1.89% | 714,700 | 6303億3833万 | -13.67% | 40.04 | 1.56 |
| 03/02 | 3,295 | 3,510 | 3,285 | 3,445 | +3.61% | 1,160,000 | 6424億6023万 | -12.76% | 40.81 | 1.59 |
| 02/28 | 3,315 | 3,395 | 3,295 | 3,325 | -4.59% | 1,349,000 | 6200億8135万 | -16.48% | 15.8 | 1.54 |
| 02/27 | 3,530 | 3,565 | 3,450 | 3,485 | -3.46% | 1,294,100 | 6499億1985万 | -13.29% | 16.56 | 1.61 |
| 02/26 | 3,565 | 3,635 | 3,555 | 3,610 | -0.96% | 2,533,000 | 6732億3118万 | -10.86% | 17.16 | 1.67 |
