PER
2019/10/31～2020/03/31
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 |
| 03/31 | 560 | 560 | 524 | 539 | -1.1% | 15,100 | 21億1614万 | -12.64% | 5.05 | 0.38 |
| 03/30 | 593 | 593 | 545 | 545 | -13.08% | 23,000 | 21億3969万 | -12.94% | 5.11 | 0.39 |
| 03/27 | 600 | 628 | 590 | 627 | +4.5% | 38,200 | 24億6163万 | -1.26% | 5.88 | 0.45 |
| 03/26 | 590 | 619 | 568 | 600 | +0.84% | 16,300 | 23億5563万 | -6.4% | 5.63 | 0.43 |
| 03/25 | 573 | 599 | 573 | 595 | +7.59% | 18,500 | 23億3599万 | -8.18% | 5.58 | 0.42 |
| 03/24 | 531 | 555 | 531 | 553 | +5.94% | 11,900 | 21億7110万 | -15.57% | 5.19 | 0.39 |
| 03/23 | 513 | 535 | 508 | 522 | +0.77% | 10,600 | 20億4939万 | -21.5% | 4.9 | 0.37 |
| 03/19 | 549 | 575 | 510 | 518 | -3.9% | 34,400 | 20億3369万 | -23.49% | 4.86 | 0.37 |
| 03/18 | 569 | 569 | 539 | 539 | 0% | 22,500 | 21億1614万 | -21.77% | 5.05 | 0.38 |
| 03/17 | 501 | 539 | 493 | 539 | +3.06% | 29,600 | 21億1614万 | -23.55% | 5.05 | 0.38 |
| 03/16 | 516 | 540 | 512 | 523 | +2.35% | 16,000 | 20億5332万 | -27.36% | 4.9 | 0.37 |
| 03/13 | 520 | 548 | 506 | 511 | -10.35% | 46,100 | 20億621万 | -30.57% | 4.79 | 0.36 |
| 03/12 | 600 | 604 | 555 | 570 | -7.17% | 49,000 | 22億3784万 | -24.1% | 5.35 | 0.41 |
| 03/11 | 630 | 630 | 595 | 614 | -0.97% | 34,900 | 24億1059万 | -19.74% | 5.76 | 0.44 |
| 03/10 | 577 | 635 | 577 | 620 | +0.49% | 51,200 | 24億3415万 | -20% | 5.81 | 0.44 |
| 03/09 | 670 | 670 | 615 | 617 | -10.06% | 40,900 | 24億2237万 | -21.4% | 5.79 | 0.44 |
| 03/06 | 687 | 692 | 676 | 686 | -1.86% | 17,700 | 26億9327万 | -13.71% | 6.43 | 0.49 |
| 03/05 | 719 | 719 | 689 | 699 | -0.43% | 30,800 | 27億4430万 | -13.06% | 6.56 | 0.5 |
| 03/04 | 694 | 715 | 694 | 702 | +0.29% | 11,500 | 27億5608万 | -13.44% | 6.58 | 0.5 |
| 03/03 | 740 | 740 | 696 | 700 | -0.43% | 39,700 | 27億4823万 | -14.53% | 6.56 | 0.5 |
| 03/02 | 678 | 730 | 678 | 703 | +3.38% | 43,300 | 27億6001万 | -15.1% | 6.59 | 0.5 |
| 02/28 | 691 | 696 | 659 | 680 | -5.29% | 91,700 | 26億6971万 | -18.85% | 6.38 | 0.48 |
| 02/27 | 740 | 741 | 714 | 718 | -2.97% | 29,100 | 28億1890万 | -15.43% | 6.73 | 0.51 |
| 02/26 | 743 | 754 | 715 | 740 | -2.12% | 73,800 | 29億527万 | -13.95% | 6.94 | 0.53 |
| 02/25 | 735 | 765 | 735 | 756 | -2.07% | 38,000 | 29億6809万 | -13.1% | 7.09 | 0.54 |
| 02/21 | 770 | 777 | 765 | 772 | +0.26% | 11,400 | 30億3091万 | -11.97% | 7.24 | 0.55 |
| 02/20 | 786 | 786 | 770 | 770 | -0.65% | 17,200 | 30億2305万 | -12.8% | 7.22 | 0.55 |
| 02/19 | 766 | 775 | 761 | 775 | +0.91% | 21,700 | 30億4268万 | -12.92% | 7.27 | 0.55 |
| 02/18 | 777 | 780 | 759 | 768 | -1.16% | 36,600 | 30億1520万 | -14.38% | 7.2 | 0.55 |
| 02/17 | 801 | 801 | 775 | 777 | -3.48% | 73,000 | 30億5054万 | -13.95% | 7.29 | 0.55 |
| 02/14 | 820 | 822 | 803 | 805 | -2.9% | 42,300 | 31億6047万 | -11.15% | 7.55 | 0.57 |
| 02/13 | 825 | 836 | 825 | 829 | +1.1% | 32,400 | 32億5469万 | -8.7% | 7.77 | 0.59 |
| 02/12 | 831 | 864 | 815 | 820 | -10.97% | 201,000 | 32億1936万 | -9.79% | 7.69 | 0.58 |
| 02/10 | 920 | 939 | 912 | 921 | -0.54% | 37,500 | 36億1589万 | +1.21% | 8.64 | 0.66 |
| 02/07 | 930 | 930 | 912 | 926 | +1.76% | 31,800 | 36億3552万 | +2.21% | 8.68 | 0.66 |
| 02/06 | 914 | 924 | 910 | 910 | +0.22% | 41,000 | 35億7270万 | +1% | 8.53 | 0.65 |
| 02/05 | 901 | 910 | 887 | 908 | +1% | 25,400 | 35億6485万 | +1.34% | 8.52 | 0.65 |
| 02/04 | 863 | 900 | 861 | 899 | +3.45% | 42,400 | 35億2951万 | +0.9% | 8.43 | 0.64 |
| 02/03 | 855 | 875 | 841 | 869 | -0.91% | 34,000 | 34億1173万 | -2.03% | 8.15 | 0.62 |
| 01/31 | 881 | 891 | 867 | 877 | +0.46% | 35,200 | 34億4314万 | -0.68% | 8.22 | 0.62 |
| 01/30 | 901 | 910 | 868 | 873 | -4.07% | 78,000 | 34億2744万 | -0.8% | 8.19 | 0.62 |
| 01/29 | 880 | 918 | 880 | 910 | +3.88% | 42,200 | 35億7270万 | +3.88% | 8.53 | 0.65 |
| 01/28 | 873 | 897 | 872 | 876 | -1.24% | 37,400 | 34億3921万 | +0.57% | 8.22 | 0.62 |
| 01/27 | 895 | 913 | 882 | 887 | -3.69% | 57,900 | 34億8240万 | +2.31% | 8.32 | 0.63 |
| 01/24 | 960 | 961 | 921 | 921 | -3.86% | 62,200 | 36億1589万 | +6.6% | 8.64 | 0.66 |
| 01/23 | 967 | 969 | 955 | 958 | -1.44% | 38,400 | 37億6115万 | +11.66% | 8.98 | 0.68 |
| 01/22 | 962 | 980 | 952 | 972 | +0.31% | 64,400 | 38億1612万 | +14.22% | 9.12 | 0.69 |
| 01/21 | 991 | 992 | 962 | 969 | -3.1% | 99,200 | 38億434万 | +14.81% | 9.09 | 0.69 |
| 01/20 | 950 | 1,000 | 945 | 1,000 | +5.82% | 157,200 | 39億2605万 | +19.62% | 9.38 | 0.71 |
| 01/17 | 911 | 945 | 903 | 945 | +3.28% | 74,800 | 37億1011万 | +14.13% | 8.86 | 0.67 |
| 01/16 | 935 | 937 | 915 | 915 | -2.45% | 54,000 | 35億9233万 | +11.31% | 8.58 | 0.65 |
| 01/15 | 950 | 952 | 935 | 938 | -2.09% | 93,900 | 36億8263万 | +14.95% | 8.8 | 0.67 |
| 01/14 | 932 | 960 | 918 | 958 | +4.47% | 267,900 | 37億6115万 | +18.27% | 8.98 | 0.68 |
| 01/10 | 865 | 924 | 865 | 917 | +6.75% | 130,700 | 36億18万 | +14.2% | 8.6 | 0.65 |
| 01/09 | 860 | 868 | 855 | 859 | +0.59% | 39,400 | 33億7247万 | +7.64% | 8.06 | 0.61 |
| 01/08 | 870 | 870 | 836 | 854 | -0.12% | 53,100 | 33億5284万 | +7.42% | 8.01 | 0.61 |
| 01/07 | 831 | 865 | 826 | 855 | +3.01% | 68,800 | 33億5677万 | +7.95% | 8.02 | 0.61 |
| 01/06 | 825 | 832 | 821 | 830 | +0.73% | 52,500 | 32億5862万 | +5.2% | 7.78 | 0.59 |
| 2019 |
| 12/30 | 807 | 828 | 805 | 824 | +2.62% | 58,400 | 32億3506万 | +4.83% | 7.73 | 0.59 |
| 12/27 | 793 | 807 | 793 | 803 | +1.9% | 21,700 | 31億5261万 | +2.29% | 7.53 | 0.57 |
| 12/26 | 788 | 794 | 781 | 788 | +0.13% | 22,900 | 30億9372万 | +0.51% | 7.39 | 0.56 |
| 12/25 | 783 | 788 | 780 | 787 | +0.64% | 12,100 | 30億8980万 | +0.38% | 7.38 | 0.56 |
| 12/24 | 786 | 788 | 780 | 782 | -0.51% | 16,600 | 30億7017万 | -0.13% | 7.33 | 0.56 |
| 12/23 | 786 | 788 | 782 | 786 | 0% | 19,200 | 30億8587万 | +0.38% | 7.37 | 0.56 |
| 12/20 | 787 | 787 | 783 | 786 | +0.38% | 10,900 | 30億8587万 | +0.38% | 7.37 | 0.56 |
| 12/19 | 787 | 789 | 782 | 783 | -0.38% | 9,500 | 30億7409万 | 0% | 7.34 | 0.56 |
| 12/18 | 786 | 787 | 783 | 786 | +0.26% | 10,000 | 30億8587万 | +0.51% | 7.37 | 0.56 |
| 12/17 | 787 | 788 | 780 | 784 | -0.51% | 14,100 | 30億7802万 | +0.26% | 7.35 | 0.56 |
| 12/16 | 787 | 790 | 784 | 788 | 0% | 18,700 | 30億9372万 | +0.9% | 7.39 | 0.56 |
| 12/13 | 786 | 792 | 785 | 788 | +0.38% | 24,200 | 30億9372万 | +1.03% | 7.39 | 0.56 |
| 12/12 | 789 | 789 | 783 | 785 | -0.25% | 7,900 | 30億8194万 | +0.77% | 7.36 | 0.56 |
| 12/11 | 785 | 789 | 784 | 787 | +0.38% | 5,100 | 30億8980万 | +1.16% | 7.38 | 0.56 |
| 12/10 | 786 | 791 | 783 | 784 | -0.76% | 16,800 | 30億7802万 | +0.77% | 7.35 | 0.56 |
| 12/09 | 791 | 795 | 785 | 790 | +0.51% | 26,800 | 31億157万 | +1.54% | 7.41 | 0.56 |
| 12/06 | 783 | 787 | 783 | 786 | +0.51% | 5,800 | 30億8587万 | +1.16% | 7.37 | 0.56 |
| 12/05 | 781 | 788 | 781 | 782 | +0.26% | 26,900 | 30億7017万 | +0.64% | 7.33 | 0.56 |
| 12/04 | 779 | 782 | 777 | 780 | -0.13% | 5,000 | 30億6231万 | +0.52% | 7.32 | 0.56 |
| 12/03 | 779 | 782 | 778 | 781 | -0.51% | 7,400 | 30億6624万 | +0.77% | 7.32 | 0.56 |
| 12/02 | 785 | 786 | 778 | 785 | +0.51% | 14,200 | 30億8194万 | +1.29% | 7.36 | 0.56 |
| 11/29 | 782 | 782 | 775 | 781 | +0.51% | 11,500 | 30億6624万 | +0.9% | 7.32 | 0.56 |
| 11/28 | 780 | 784 | 777 | 777 | -0.38% | 9,400 | 30億5054万 | +0.52% | 7.29 | 0.55 |
| 11/27 | 781 | 781 | 777 | 780 | +0.39% | 7,900 | 30億6231万 | +1.04% | 7.32 | 0.56 |
| 11/26 | 786 | 786 | 774 | 777 | -0.38% | 14,700 | 30億5054万 | +0.78% | 7.29 | 0.55 |
| 11/25 | 781 | 788 | 780 | 780 | -0.26% | 15,300 | 30億6231万 | +1.43% | 7.32 | 0.56 |
| 11/22 | 782 | 788 | 777 | 782 | +0.13% | 10,400 | 30億7017万 | +1.82% | 7.33 | 0.56 |
| 11/21 | 791 | 794 | 780 | 781 | +0.13% | 11,900 | 30億6624万 | +1.96% | 7.32 | 0.56 |
| 11/20 | 781 | 789 | 780 | 780 | -0.38% | 15,100 | 30億6231万 | +1.96% | 7.32 | 0.56 |
| 11/19 | 787 | 787 | 771 | 783 | +0.38% | 11,300 | 30億7409万 | +2.62% | 7.34 | 0.56 |
| 11/18 | 782 | 786 | 778 | 780 | +0.39% | 19,400 | 30億6231万 | +2.5% | 7.32 | 0.56 |
| 11/15 | 774 | 778 | 770 | 777 | +0.39% | 9,800 | 30億5054万 | +2.37% | 7.29 | 0.55 |
| 11/14 | 770 | 775 | 770 | 774 | +0.52% | 8,100 | 30億3876万 | +2.11% | 7.26 | 0.55 |
| 11/13 | 770 | 771 | 762 | 770 | +0.13% | 5,500 | 30億2305万 | +1.85% | 7.22 | 0.55 |
| 11/12 | 762 | 769 | 762 | 769 | +1.05% | 4,400 | 30億1913万 | +1.85% | 7.21 | 0.55 |
| 11/11 | 766 | 772 | 761 | 761 | 0% | 20,200 | 29億8772万 | +0.93% | 7.14 | 0.54 |
| 11/08 | 768 | 775 | 758 | 761 | -0.91% | 27,200 | 29億8772万 | +1.06% | 7.14 | 0.54 |
| 11/07 | 750 | 781 | 750 | 768 | -1.54% | 46,500 | 30億1520万 | +2.13% | 7.2 | 0.55 |
| 11/06 | 780 | 783 | 773 | 780 | +0.26% | 24,700 | 30億6231万 | +3.86% | 7.32 | 0.56 |
| 11/05 | 789 | 792 | 777 | 778 | -0.51% | 31,800 | 30億5446万 | +3.73% | 7.3 | 0.55 |
| 11/01 | 770 | 784 | 769 | 782 | +1.69% | 28,400 | 30億7017万 | +4.27% | 7.33 | 0.56 |
| 10/31 | 766 | 773 | 750 | 769 | +0.52% | 21,400 | 30億1913万 | +2.67% | 7.21 | 0.55 |
