PER
2019/10/17～2020/03/17
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 |
| 03/17 | 925 | 986 | 901 | 980 | +4.26% | 404,500 | 288億6668万 | -22.71% | 5.62 | 1.36 |
| 03/16 | 949 | 993 | 935 | 940 | +1.29% | 377,500 | 276億8845万 | -26.91% | 5.39 | 1.3 |
| 03/13 | 951 | 967 | 898 | 928 | -9.9% | 584,600 | 273億3498万 | -29% | 5.32 | 1.28 |
| 03/12 | 1,051 | 1,088 | 1,022 | 1,030 | -4.72% | 379,900 | 303億3947万 | -22.38% | 5.91 | 1.43 |
| 03/11 | 1,123 | 1,126 | 1,081 | 1,081 | -4% | 359,300 | 318億4171万 | -19.21% | 6.2 | 1.5 |
| 03/10 | 1,055 | 1,140 | 1,021 | 1,126 | +2.18% | 403,700 | 331億6723万 | -16.41% | 6.46 | 1.56 |
| 03/09 | 1,176 | 1,183 | 1,098 | 1,102 | -10.04% | 416,400 | 324億6029万 | -18.61% | 6.32 | 1.52 |
| 03/06 | 1,247 | 1,250 | 1,217 | 1,225 | -3.09% | 244,200 | 360億8335万 | -10.06% | 7.03 | 1.7 |
| 03/05 | 1,285 | 1,300 | 1,253 | 1,264 | -0.94% | 282,500 | 372億3213万 | -7.47% | 7.25 | 1.75 |
| 03/04 | 1,264 | 1,283 | 1,247 | 1,276 | -0.31% | 327,200 | 375億8560万 | -6.79% | 7.32 | 1.77 |
| 03/03 | 1,389 | 1,400 | 1,278 | 1,280 | -3.1% | 503,500 | 377億342万 | -6.71% | 7.34 | 1.77 |
| 03/02 | 1,236 | 1,340 | 1,232 | 1,321 | +4.34% | 524,700 | 389億1111万 | -4% | 7.58 | 1.83 |
| 02/28 | 1,275 | 1,304 | 1,257 | 1,266 | -4.16% | 508,400 | 372億9104万 | -8.13% | 7.26 | 1.75 |
| 02/27 | 1,353 | 1,363 | 1,320 | 1,321 | -3.58% | 297,900 | 389億1111万 | -4.55% | 7.58 | 1.83 |
| 02/26 | 1,350 | 1,375 | 1,325 | 1,370 | -0.07% | 381,500 | 403億5444万 | -1.3% | 7.86 | 1.9 |
| 02/25 | 1,292 | 1,385 | 1,292 | 1,371 | -1.44% | 559,000 | 403億8390万 | -1.37% | 7.86 | 1.9 |
| 02/21 | 1,413 | 1,430 | 1,384 | 1,391 | -1.7% | 337,200 | 409億7301万 | -0.14% | 7.98 | 1.92 |
| 02/20 | 1,439 | 1,447 | 1,415 | 1,415 | -0.98% | 213,500 | 416億7995万 | +1.51% | 8.12 | 1.96 |
| 02/19 | 1,423 | 1,441 | 1,416 | 1,429 | +0.42% | 156,700 | 420億9233万 | +2.51% | 8.2 | 1.98 |
| 02/18 | 1,441 | 1,451 | 1,416 | 1,423 | -1.25% | 234,200 | 419億1560万 | +1.72% | 8.16 | 1.97 |
| 02/17 | 1,412 | 1,450 | 1,401 | 1,441 | +0.7% | 249,000 | 424億4580万 | +2.71% | 8.27 | 1.99 |
| 02/14 | 1,463 | 1,463 | 1,415 | 1,431 | -1.72% | 337,600 | 421億5124万 | +1.78% | 8.21 | 1.98 |
| 02/13 | 1,420 | 1,457 | 1,403 | 1,456 | +2.03% | 380,700 | 428億8764万 | +3.19% | 8.35 | 2.01 |
| 02/12 | 1,406 | 1,427 | 1,386 | 1,427 | +1.64% | 452,500 | 420億3342万 | +0.63% | 8.19 | 1.97 |
| 02/10 | 1,432 | 1,432 | 1,403 | 1,404 | -2.57% | 377,500 | 413億5594万 | -1.47% | 8.05 | 1.94 |
| 02/07 | 1,445 | 1,461 | 1,430 | 1,441 | -0.28% | 405,000 | 424億4580万 | +0.42% | 8.27 | 1.99 |
| 02/06 | 1,470 | 1,479 | 1,435 | 1,445 | -0.21% | 772,800 | 425億6363万 | +0.14% | 8.29 | 2 |
| 02/05 | 1,597 | 1,599 | 1,414 | 1,448 | +10.79% | 2,107,600 | 426億5199万 | -0.34% | 8.31 | 2 |
| 02/04 | 1,287 | 1,311 | 1,278 | 1,307 | +0.15% | 323,900 | 384億9873万 | -10.6% | 7.5 | 1.81 |
| 02/03 | 1,263 | 1,308 | 1,256 | 1,305 | +0.93% | 421,100 | 384億3981万 | -11.71% | 7.49 | 1.81 |
| 01/31 | 1,282 | 1,308 | 1,280 | 1,293 | +0.15% | 296,800 | 380億8634万 | -13.4% | 7.42 | 1.79 |
| 01/30 | 1,318 | 1,329 | 1,288 | 1,291 | -3.3% | 473,600 | 380億2743万 | -14.45% | 7.4 | 1.79 |
| 01/29 | 1,333 | 1,339 | 1,317 | 1,335 | -1.04% | 306,300 | 393億2349万 | -12.46% | 7.66 | 1.85 |
| 01/28 | 1,325 | 1,352 | 1,315 | 1,349 | +0.82% | 267,400 | 397億3587万 | -12.4% | 7.74 | 1.87 |
| 01/27 | 1,345 | 1,364 | 1,338 | 1,338 | -2.83% | 253,600 | 394億1186万 | -13.9% | 7.67 | 1.85 |
| 01/24 | 1,385 | 1,394 | 1,360 | 1,377 | -0.51% | 317,600 | 405億6063万 | -12.13% | 7.9 | 1.91 |
| 01/23 | 1,403 | 1,403 | 1,371 | 1,384 | -2.12% | 431,600 | 407億6682万 | -12.24% | 7.94 | 1.92 |
| 01/22 | 1,416 | 1,423 | 1,401 | 1,414 | -0.35% | 287,800 | 416億5050万 | -11.01% | 8.11 | 1.96 |
| 01/21 | 1,427 | 1,430 | 1,408 | 1,419 | -0.49% | 277,000 | 417億9778万 | -11.42% | 8.14 | 1.96 |
| 01/20 | 1,425 | 1,427 | 1,407 | 1,426 | -0.07% | 303,600 | 420億397万 | -11.7% | 8.18 | 1.97 |
| 01/17 | 1,442 | 1,444 | 1,402 | 1,427 | -0.14% | 595,800 | 420億3342万 | -12.35% | 8.19 | 1.97 |
| 01/16 | 1,438 | 1,448 | 1,415 | 1,429 | +0.78% | 516,700 | 420億9233万 | -13.02% | 8.2 | 1.98 |
| 01/15 | 1,501 | 1,536 | 1,386 | 1,418 | -7.92% | 1,353,500 | 417億6832万 | -14.48% | 8.13 | 1.96 |
| 01/14 | 1,545 | 1,548 | 1,517 | 1,540 | +1.32% | 624,900 | 453億6193万 | -8% | 8.83 | 2.13 |
| 01/10 | 1,531 | 1,543 | 1,510 | 1,520 | 0% | 528,200 | 447億7281万 | -9.79% | 8.72 | 2.1 |
| 01/09 | 1,563 | 1,568 | 1,518 | 1,520 | -2.44% | 492,200 | 447億7281万 | -10.43% | 8.72 | 2.1 |
| 01/08 | 1,612 | 1,618 | 1,544 | 1,558 | -4.12% | 585,600 | 458億9213万 | -8.89% | 8.94 | 2.16 |
| 01/07 | 1,610 | 1,643 | 1,608 | 1,625 | +0.12% | 252,600 | 478億6567万 | -5.69% | 9.32 | 2.25 |
| 01/06 | 1,625 | 1,634 | 1,605 | 1,623 | -1.58% | 306,300 | 478億676万 | -6.46% | 9.31 | 2.25 |
| 2019 |
| 12/30 | 1,644 | 1,649 | 1,612 | 1,649 | +0.24% | 289,100 | 485億7261万 | -5.56% | 9.46 | 2.28 |
| 12/27 | 1,664 | 1,670 | 1,639 | 1,645 | -1.97% | 275,800 | 484億5479万 | -6.43% | 9.44 | 2.28 |
| 12/26 | 1,672 | 1,698 | 1,665 | 1,678 | -0.36% | 202,100 | 494億2683万 | -5.25% | 9.62 | 2.32 |
| 12/25 | 1,697 | 1,697 | 1,673 | 1,684 | -0.82% | 163,500 | 496億356万 | -5.5% | 9.66 | 2.33 |
| 12/24 | 1,680 | 1,698 | 1,677 | 1,698 | +0.47% | 156,800 | 500億1594万 | -5.4% | 9.74 | 2.35 |
| 12/23 | 1,676 | 1,694 | 1,668 | 1,690 | 0% | 186,100 | 497億8030万 | -6.47% | 9.69 | 2.34 |
| 12/20 | 1,662 | 1,691 | 1,656 | 1,690 | +0.48% | 224,300 | 497億8030万 | -7.04% | 9.69 | 2.34 |
| 12/19 | 1,719 | 1,723 | 1,666 | 1,682 | -1.58% | 325,400 | 495億4465万 | -8.09% | 9.65 | 2.33 |
| 12/18 | 1,695 | 1,721 | 1,683 | 1,709 | +0.65% | 407,000 | 503億3996万 | -7.22% | 9.8 | 2.36 |
| 12/17 | 1,670 | 1,699 | 1,651 | 1,698 | +1.98% | 323,100 | 500億1594万 | -8.41% | 9.74 | 2.35 |
| 12/16 | 1,638 | 1,699 | 1,638 | 1,665 | +1.65% | 360,800 | 490億4390万 | -10.77% | 9.55 | 2.3 |
| 12/13 | 1,683 | 1,693 | 1,636 | 1,638 | -2.62% | 510,000 | 482億4860万 | -12.78% | 9.4 | 2.27 |
| 12/12 | 1,701 | 1,704 | 1,682 | 1,682 | -2.49% | 382,000 | 495億4465万 | -11.01% | 9.65 | 2.33 |
| 12/11 | 1,754 | 1,760 | 1,705 | 1,725 | -1.37% | 361,200 | 508億1125万 | -9.26% | 9.89 | 2.39 |
| 12/10 | 1,750 | 1,768 | 1,738 | 1,749 | -0.79% | 308,200 | 515億1819万 | -8.38% | 10.03 | 2.42 |
| 12/09 | 1,792 | 1,793 | 1,759 | 1,763 | -2.11% | 278,600 | 519億3057万 | -7.89% | 10.11 | 2.44 |
| 12/06 | 1,803 | 1,812 | 1,768 | 1,801 | +0.5% | 396,700 | 530億4989万 | -6.05% | 10.33 | 2.49 |
| 12/05 | 1,811 | 1,813 | 1,791 | 1,792 | -2.08% | 444,900 | 527億8479万 | -6.72% | 10.28 | 2.48 |
| 12/04 | 1,769 | 1,838 | 1,769 | 1,830 | +1.67% | 548,500 | 539億411万 | -4.98% | 10.5 | 2.53 |
| 12/03 | 1,810 | 1,820 | 1,790 | 1,800 | -2.28% | 375,000 | 530億2044万 | -6.59% | 10.32 | 2.49 |
| 12/02 | 1,833 | 1,867 | 1,819 | 1,842 | -0.05% | 368,400 | 553億6278万 | -4.56% | 10.66 | 2.57 |
| 11/29 | 1,857 | 1,876 | 1,831 | 1,843 | -2.18% | 353,200 | 553億9283万 | -4.56% | 10.66 | 2.57 |
| 11/28 | 1,874 | 1,899 | 1,860 | 1,884 | -1.26% | 501,900 | 566億2512万 | -2.43% | 10.9 | 2.63 |
| 11/27 | 1,882 | 1,910 | 1,871 | 1,908 | +0.1% | 534,600 | 573億4646万 | -1.24% | 11.04 | 2.66 |
| 11/26 | 1,951 | 1,955 | 1,878 | 1,906 | -2.56% | 883,700 | 572億8635万 | -1.04% | 11.03 | 2.66 |
| 11/25 | 1,969 | 1,972 | 1,951 | 1,956 | -0.46% | 179,500 | 587億8914万 | +1.88% | 11.32 | 2.73 |
| 11/22 | 1,949 | 1,973 | 1,939 | 1,965 | +0.51% | 239,900 | 590億5964万 | +2.93% | 11.37 | 2.74 |
| 11/21 | 1,998 | 2,005 | 1,936 | 1,955 | -2.74% | 410,600 | 587億5908万 | +3.28% | 11.31 | 2.73 |
| 11/20 | 2,010 | 2,027 | 1,998 | 2,010 | +0.75% | 301,100 | 604億1215万 | +7.2% | 11.63 | 2.81 |
| 11/19 | 1,966 | 2,005 | 1,963 | 1,995 | +1.27% | 247,700 | 599億6132万 | +7.61% | 11.54 | 2.78 |
| 11/18 | 1,980 | 1,991 | 1,956 | 1,970 | -0.3% | 187,300 | 592億992万 | +7.12% | 11.4 | 2.75 |
| 11/15 | 1,982 | 1,999 | 1,956 | 1,976 | -0.3% | 230,100 | 593億9026万 | +8.27% | 11.43 | 2.76 |
| 11/14 | 2,014 | 2,027 | 1,974 | 1,982 | -1.39% | 298,900 | 595億7059万 | +9.62% | 11.47 | 2.77 |
| 11/13 | 2,012 | 2,043 | 1,984 | 2,010 | +0.5% | 498,400 | 604億1215万 | +12.54% | 11.63 | 2.81 |
| 11/12 | 1,967 | 2,006 | 1,958 | 2,000 | +1.68% | 422,700 | 601億1160万 | +13.38% | 11.57 | 2.79 |
| 11/11 | 1,950 | 1,995 | 1,950 | 1,967 | +2.08% | 541,000 | 591億1975万 | +12.92% | 11.38 | 2.75 |
| 11/08 | 1,970 | 1,984 | 1,924 | 1,927 | -2.28% | 410,700 | 579億1752万 | +11.97% | 11.15 | 2.69 |
| 11/07 | 1,927 | 1,972 | 1,901 | 1,972 | +2.28% | 444,000 | 592億7003万 | +15.93% | 11.41 | 2.75 |
| 11/06 | 1,878 | 1,965 | 1,878 | 1,928 | +3.21% | 890,400 | 579億4758万 | +14.9% | 11.15 | 2.69 |
| 11/05 | 1,834 | 1,877 | 1,830 | 1,868 | +1.08% | 382,800 | 561億4423万 | +12.67% | 10.81 | 2.61 |
| 11/01 | 1,883 | 1,893 | 1,839 | 1,848 | -2.43% | 379,200 | 555億4311万 | +12.68% | 10.69 | 2.58 |
| 10/31 | 1,910 | 1,928 | 1,882 | 1,894 | -0.99% | 362,800 | 569億2568万 | +16.7% | 10.96 | 2.64 |
| 10/30 | 1,865 | 1,927 | 1,863 | 1,913 | +3.29% | 671,400 | 574億9674万 | +19.19% | 11.07 | 2.67 |
| 10/29 | 1,875 | 1,894 | 1,846 | 1,852 | -1.23% | 512,600 | 556億6334万 | +16.85% | 10.71 | 2.58 |
| 10/28 | 1,863 | 1,895 | 1,848 | 1,875 | +0.11% | 599,800 | 563億5462万 | +19.5% | 10.85 | 2.62 |
| 10/25 | 1,886 | 1,933 | 1,866 | 1,873 | +1.08% | 837,900 | 562億9451万 | +20.68% | 10.84 | 2.61 |
| 10/24 | 1,871 | 1,881 | 1,815 | 1,853 | -2.58% | 1,004,500 | 556億9339万 | +20.72% | 10.72 | 2.59 |
| 10/23 | 1,798 | 1,906 | 1,795 | 1,902 | +7.76% | 1,122,200 | 571億6613万 | +25.3% | 11 | 2.65 |
| 10/21 | 1,750 | 1,782 | 1,727 | 1,765 | +0.86% | 503,600 | 530億4848万 | +17.67% | 10.21 | 2.46 |
| 10/18 | 1,701 | 1,760 | 1,685 | 1,750 | +5.04% | 996,000 | 525億9765万 | +17.69% | 10.12 | 2.44 |
| 10/17 | 1,581 | 1,680 | 1,561 | 1,666 | +5.91% | 902,200 | 500億7296万 | +12.95% | 9.64 | 2.33 |
