PER
2020/03/16～2020/08/20
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 |
| 08/20 | 1,435 | 1,446 | 1,435 | 1,446 | +0.63% | 200 | 144億7446万 | +3.06% | 5.14 | 0.46 |
| 08/19 | 1,434 | 1,437 | 1,434 | 1,437 | -0.55% | 400 | 143億8437万 | +2.57% | 5.11 | 0.45 |
| 08/18 | 1,504 | 1,504 | 1,445 | 1,445 | -1.97% | 2,600 | 144億6445万 | +3.44% | 5.14 | 0.46 |
| 08/17 | 1,418 | 1,487 | 1,418 | 1,474 | +1.8% | 12,800 | 147億5474万 | +5.89% | 5.24 | 0.47 |
| 08/14 | 1,460 | 1,475 | 1,447 | 1,448 | -0.82% | 1,500 | 144億9448万 | +4.25% | 5.15 | 0.46 |
| 08/13 | 1,520 | 1,520 | 1,448 | 1,460 | -2.01% | 3,000 | 146億1460万 | +5.42% | 5.19 | 0.46 |
| 08/12 | 1,420 | 1,559 | 1,357 | 1,490 | +7.97% | 11,600 | 149億1490万 | +7.97% | 5.3 | 0.47 |
| 08/11 | 1,330 | 1,380 | 1,330 | 1,380 | +3.76% | 1,100 | 138億1380万 | +0.51% | 4.91 | 0.44 |
| 08/07 | 1,328 | 1,330 | 1,328 | 1,330 | +3.42% | 400 | 133億1330万 | -2.99% | 4.73 | 0.42 |
| 07/31 | 1,348 | 1,348 | 1,286 | 1,286 | -4.1% | 800 | 128億7286万 | -6.2% | 4.57 | 0.41 |
| 07/30 | 1,340 | 1,358 | 1,340 | 1,341 | -3.46% | 700 | 134億2341万 | -2.33% | 4.77 | 0.42 |
| 07/27 | 1,424 | 1,424 | 1,389 | 1,389 | +0.43% | 1,700 | 139億389万 | +1.09% | 4.94 | 0.44 |
| 07/22 | 1,381 | 1,385 | 1,381 | 1,383 | +0.14% | 900 | 138億4383万 | +0.8% | 4.92 | 0.44 |
| 07/21 | 1,370 | 1,381 | 1,370 | 1,381 | -1.36% | 300 | 138億2381万 | +0.73% | 4.91 | 0.44 |
| 07/20 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | 140億1400万 | +2.19% | 4.98 | 0.44 |
| 07/17 | 1,430 | 1,430 | 1,400 | 1,400 | -0.5% | 800 | 140億1400万 | +2.56% | 4.98 | 0.44 |
| 07/16 | 1,407 | 1,407 | 1,407 | 1,407 | +3.23% | 100 | 140億8407万 | +3.46% | 5 | 0.44 |
| 07/15 | 1,365 | 1,365 | 1,363 | 1,363 | -2.29% | 300 | 136億4363万 | +0.52% | 4.85 | 0.43 |
| 07/14 | 1,418 | 1,418 | 1,395 | 1,395 | +4.57% | 500 | 139億6395万 | +2.88% | 4.96 | 0.44 |
| 07/13 | 1,380 | 1,399 | 1,334 | 1,334 | -7.36% | 1,700 | 133億5334万 | -1.55% | 4.74 | 0.42 |
| 07/10 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 2,600 | 144億1440万 | +6.12% | 5.12 | 0.45 |
| 07/09 | 1,429 | 1,440 | 1,429 | 1,440 | +1.05% | 1,400 | 144億1440万 | +6.43% | 5.12 | 0.45 |
| 07/08 | 1,425 | 1,425 | 1,425 | 1,425 | +2.3% | 100 | 142億6425万 | +5.63% | 5.07 | 0.45 |
| 07/07 | 1,393 | 1,393 | 1,393 | 1,393 | +0.07% | 100 | 139億4393万 | +3.65% | 4.95 | 0.44 |
| 07/06 | 1,434 | 1,438 | 1,392 | 1,392 | -0.07% | 7,400 | 139億3392万 | +3.73% | 4.95 | 0.44 |
| 07/03 | 1,362 | 1,393 | 1,350 | 1,393 | +4.58% | 2,200 | 139億4393万 | +4.03% | 4.95 | 0.44 |
| 07/02 | 1,360 | 1,360 | 1,317 | 1,332 | +0.15% | 900 | 133億3332万 | -0.3% | 4.74 | 0.42 |
| 07/01 | 1,391 | 1,392 | 1,330 | 1,330 | -4.39% | 20,100 | 133億1330万 | -0.37% | 4.73 | 0.42 |
| 06/30 | 1,350 | 1,391 | 1,350 | 1,391 | +3.19% | 3,600 | 139億2391万 | +4.27% | 4.95 | 0.44 |
| 06/29 | 1,325 | 1,348 | 1,325 | 1,348 | +1.74% | 1,100 | 134億9348万 | +1.35% | 4.79 | 0.43 |
| 06/26 | 1,339 | 1,339 | 1,325 | 1,325 | -0.23% | 3,000 | 132億6325万 | -0.3% | 4.71 | 0.42 |
| 06/25 | 1,330 | 1,333 | 1,321 | 1,328 | -0.15% | 3,300 | 132億9328万 | +0.08% | 4.72 | 0.42 |
| 06/24 | 1,328 | 1,330 | 1,328 | 1,330 | +0.15% | 600 | 133億1330万 | +0.38% | 4.73 | 0.42 |
| 06/23 | 1,330 | 1,339 | 1,328 | 1,328 | -0.6% | 1,400 | 132億9328万 | +0.45% | 4.72 | 0.42 |
| 06/22 | 1,348 | 1,348 | 1,333 | 1,336 | -1.55% | 500 | 133億7336万 | +1.29% | 4.75 | 0.42 |
| 06/19 | 1,344 | 1,357 | 1,344 | 1,357 | +0.44% | 1,400 | 135億8357万 | +3.12% | 4.83 | 0.43 |
| 06/18 | 1,350 | 1,351 | 1,350 | 1,351 | +0.07% | 600 | 135億2351万 | +2.97% | 4.8 | 0.43 |
| 06/17 | 1,351 | 1,353 | 1,350 | 1,350 | 0% | 1,500 | 135億1350万 | +2.97% | 4.8 | 0.43 |
| 06/16 | 1,300 | 1,386 | 1,300 | 1,350 | +4.98% | 4,000 | 135億1350万 | +3.37% | 4.8 | 0.43 |
| 06/15 | 1,300 | 1,304 | 1,286 | 1,286 | +0.08% | 1,100 | 128億7286万 | -1.23% | 4.57 | 0.41 |
| 06/12 | 1,255 | 1,304 | 1,255 | 1,285 | -1.76% | 2,800 | 128億6285万 | -1.23% | 4.57 | 0.41 |
| 06/11 | 1,365 | 1,365 | 1,308 | 1,308 | -4.18% | 2,900 | 130億9308万 | +0.69% | 4.65 | 0.41 |
| 06/10 | 1,370 | 1,371 | 1,365 | 1,365 | 0% | 2,700 | 136億6365万 | +5.41% | 4.85 | 0.43 |
| 06/09 | 1,388 | 1,388 | 1,365 | 1,365 | -1.3% | 1,700 | 136億6365万 | +5.98% | 4.85 | 0.43 |
| 06/08 | 1,366 | 1,385 | 1,366 | 1,383 | +2.98% | 3,800 | 138億4383万 | +7.88% | 4.92 | 0.44 |
| 06/05 | 1,312 | 1,343 | 1,307 | 1,343 | +1.67% | 3,000 | 134億4343万 | +5.42% | 4.78 | 0.42 |
| 06/04 | 1,326 | 1,326 | 1,315 | 1,321 | 0% | 1,100 | 132億2321万 | +4.18% | 4.7 | 0.42 |
| 06/03 | 1,332 | 1,332 | 1,321 | 1,321 | -0.45% | 700 | 132億2321万 | +4.68% | 4.7 | 0.42 |
| 06/02 | 1,328 | 1,328 | 1,327 | 1,327 | -0.08% | 600 | 132億8327万 | +5.65% | 4.72 | 0.42 |
| 06/01 | 1,324 | 1,336 | 1,303 | 1,328 | +2.15% | 2,500 | 132億9328万 | +6.24% | 4.72 | 0.42 |
| 05/29 | 1,318 | 1,318 | 1,300 | 1,300 | -1.07% | 4,100 | 130億1300万 | +4.59% | 4.62 | 0.41 |
| 05/28 | 1,314 | 1,318 | 1,314 | 1,314 | +0.46% | 2,000 | 131億5314万 | +6.14% | 4.67 | 0.41 |
| 05/27 | 1,300 | 1,315 | 1,300 | 1,308 | +0.62% | 2,200 | 130億9308万 | +6.26% | 4.65 | 0.41 |
| 05/26 | 1,344 | 1,344 | 1,284 | 1,300 | -0.54% | 5,400 | 130億1300万 | +5.95% | 4.62 | 0.41 |
| 05/25 | 1,284 | 1,307 | 1,284 | 1,307 | +2.51% | 2,100 | 130億8307万 | +6.78% | 4.65 | 0.41 |
| 05/22 | 1,274 | 1,275 | 1,274 | 1,275 | 0% | 300 | 127億6275万 | +4.59% | 4.53 | 0.4 |
| 05/21 | 1,261 | 1,287 | 1,261 | 1,275 | +1.51% | 7,200 | 127億6275万 | +4.94% | 4.53 | 0.4 |
| 05/20 | 1,261 | 1,262 | 1,254 | 1,256 | -0.4% | 4,000 | 125億7256万 | +3.63% | 4.47 | 0.4 |
| 05/19 | 1,280 | 1,284 | 1,261 | 1,261 | -0.32% | 1,100 | 126億2261万 | +4.13% | 4.48 | 0.4 |
| 05/18 | 1,268 | 1,268 | 1,254 | 1,265 | +0.48% | 800 | 126億6265万 | +4.72% | 4.5 | 0.4 |
| 05/15 | 1,318 | 1,318 | 1,253 | 1,259 | -4.55% | 4,000 | 126億259万 | +4.57% | 4.48 | 0.4 |
| 05/14 | 1,253 | 1,320 | 1,253 | 1,319 | +6.63% | 35,400 | 132億319万 | +10.01% | 4.69 | 0.42 |
| 05/13 | 1,239 | 1,250 | 1,237 | 1,237 | -1.28% | 4,200 | 123億8237万 | +3.69% | 4.4 | 0.39 |
| 05/12 | 1,283 | 1,283 | 1,246 | 1,253 | -0.71% | 6,500 | 125億4253万 | +4.85% | 4.46 | 0.4 |
| 05/11 | 1,253 | 1,273 | 1,236 | 1,262 | +3.19% | 9,200 | 126億3262万 | +5.34% | 4.49 | 0.4 |
| 05/08 | 1,210 | 1,435 | 1,200 | 1,223 | +1.07% | 35,000 | 122億4223万 | +1.75% | 4.35 | 0.39 |
| 05/07 | 1,220 | 1,220 | 1,201 | 1,210 | +1.34% | 3,800 | 121億1210万 | +0.08% | 4.3 | 0.38 |
| 05/01 | 1,204 | 1,210 | 1,194 | 1,194 | -0.83% | 2,200 | 119億5194万 | -2.05% | 4.25 | 0.38 |
| 04/30 | 1,215 | 1,215 | 1,202 | 1,204 | +0.92% | 3,400 | 120億5204万 | -1.95% | 4.28 | 0.38 |
| 04/28 | 1,200 | 1,217 | 1,193 | 1,193 | 0% | 1,700 | 119億4193万 | -3.63% | 4.24 | 0.38 |
| 04/27 | 1,209 | 1,212 | 1,193 | 1,193 | +1.62% | 5,100 | 119億4193万 | -4.33% | 4.24 | 0.38 |
| 04/24 | 1,172 | 1,174 | 1,172 | 1,174 | +0.43% | 1,000 | 117億5174万 | -6.45% | 4.18 | 0.37 |
| 04/23 | 1,175 | 1,183 | 1,169 | 1,169 | +0.69% | 2,100 | 117億169万 | -7.52% | 4.16 | 0.37 |
| 04/22 | 1,180 | 1,180 | 1,161 | 1,161 | +0.09% | 2,600 | 116億2161万 | -8.87% | 4.13 | 0.37 |
| 04/21 | 1,175 | 1,178 | 1,160 | 1,160 | -1.02% | 1,800 | 116億1160万 | -9.8% | 4.13 | 0.37 |
| 04/20 | 1,185 | 1,185 | 1,172 | 1,172 | +1.47% | 2,700 | 117億3172万 | -9.64% | 4.17 | 0.37 |
| 04/17 | 1,211 | 1,211 | 1,155 | 1,155 | -3.51% | 8,500 | 115億6155万 | -11.43% | 4.11 | 0.36 |
| 04/16 | 1,218 | 1,218 | 1,191 | 1,197 | -1.8% | 1,200 | 119億8197万 | -8.83% | 4.26 | 0.38 |
| 04/15 | 1,219 | 1,219 | 1,219 | 1,219 | +1.58% | 800 | 122億219万 | -7.86% | 4.34 | 0.38 |
| 04/14 | 1,200 | 1,220 | 1,188 | 1,200 | +3% | 4,100 | 120億1200万 | -9.71% | 4.27 | 0.38 |
| 04/13 | 1,223 | 1,223 | 1,158 | 1,165 | -3.16% | 3,000 | 116億6165万 | -12.54% | 4.14 | 0.37 |
| 04/10 | 1,222 | 1,222 | 1,179 | 1,203 | -1.47% | 4,000 | 120億4203万 | -10.29% | 4.28 | 0.38 |
| 04/09 | 1,215 | 1,240 | 1,215 | 1,221 | +1.75% | 6,300 | 122億2221万 | -9.76% | 4.34 | 0.39 |
| 04/08 | 1,182 | 1,237 | 1,155 | 1,200 | +4.08% | 2,200 | 120億1200万 | -11.76% | 4.27 | 0.38 |
| 04/07 | 1,149 | 1,177 | 1,149 | 1,153 | +0.44% | 4,400 | 115億4153万 | -15.78% | 4.1 | 0.36 |
| 04/06 | 1,160 | 1,163 | 1,134 | 1,148 | -1.29% | 13,600 | 114億9148万 | -16.75% | 4.08 | 0.36 |
| 04/03 | 1,241 | 1,241 | 1,163 | 1,163 | -10.12% | 7,000 | 116億4163万 | -16.27% | 4.14 | 0.37 |
| 04/02 | 1,303 | 1,313 | 1,294 | 1,294 | -1.97% | 400 | 129億5294万 | -7.77% | 4.6 | 0.41 |
| 04/01 | 1,387 | 1,387 | 1,320 | 1,320 | -2.73% | 1,900 | 132億1320万 | -6.65% | 4.69 | 0.42 |
| 03/31 | 1,388 | 1,399 | 1,350 | 1,357 | -3% | 3,400 | 135億8357万 | -4.97% | 5.86 | 0.47 |
| 03/30 | 1,416 | 1,444 | 1,399 | 1,399 | -3.65% | 1,800 | 140億399万 | -2.91% | 6.04 | 0.48 |
| 03/27 | 1,500 | 1,500 | 1,415 | 1,452 | +0.83% | 4,100 | 145億3452万 | 0% | 6.27 | 0.5 |
| 03/26 | 1,488 | 1,489 | 1,431 | 1,440 | -0.35% | 5,400 | 144億1440万 | -1.37% | 6.22 | 0.5 |
| 03/25 | 1,417 | 1,458 | 1,417 | 1,445 | +2.63% | 4,300 | 144億6445万 | -1.5% | 6.24 | 0.5 |
| 03/24 | 1,419 | 1,430 | 1,408 | 1,408 | +1% | 400 | 140億9408万 | -4.67% | 6.08 | 0.49 |
| 03/23 | 1,444 | 1,444 | 1,372 | 1,394 | -0.57% | 800 | 139億5394万 | -6.32% | 6.02 | 0.48 |
| 03/19 | 1,466 | 1,466 | 1,390 | 1,402 | -2.09% | 800 | 140億3402万 | -6.66% | 6.06 | 0.48 |
| 03/18 | 1,432 | 1,450 | 1,431 | 1,432 | -0.76% | 1,400 | 143億3432万 | -5.35% | 6.19 | 0.49 |
| 03/17 | 1,373 | 1,444 | 1,336 | 1,443 | -0.41% | 3,300 | 144億4443万 | -5.19% | 6.23 | 0.5 |
| 03/16 | 1,350 | 1,449 | 1,350 | 1,449 | +7.81% | 300 | 145億449万 | -5.23% | 6.26 | 0.5 |
