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 | 948 | 954 | 921 | 926 | -3.14% | 3,517,300 | 6681億1793万 | -4.34% | 5.87 | 0.81 |
| 03/30 | 945 | 957 | 892 | 956 | -3.53% | 4,076,800 | 6897億6322万 | -2.35% | 6.06 | 0.84 |
| 03/27 | 963 | 991 | 941 | 991 | +8.78% | 4,609,900 | 7150億1605万 | +0.1% | 6.28 | 0.87 |
| 03/26 | 933 | 937 | 904 | 911 | -2.88% | 3,652,300 | 6572億9528万 | -8.9% | 5.77 | 0.8 |
| 03/25 | 902 | 943 | 891 | 938 | +11.4% | 5,031,900 | 6767億7604万 | -7.31% | 5.95 | 0.82 |
| 03/24 | 819 | 845 | 810 | 842 | +6.18% | 4,357,000 | 6075億1112万 | -17.77% | 5.34 | 0.74 |
| 03/23 | 801 | 819 | 772 | 793 | -2.46% | 5,891,900 | 5721億5714万 | -23.75% | 5.03 | 0.7 |
| 03/19 | 826 | 862 | 803 | 813 | +2.78% | 6,434,500 | 5865億8734万 | -23.16% | 5.15 | 0.71 |
| 03/18 | 835 | 856 | 787 | 791 | -4.58% | 4,619,800 | 5707億1412万 | -26.42% | 5.01 | 0.69 |
| 03/17 | 818 | 840 | 783 | 829 | -1.31% | 5,572,900 | 5981億3149万 | -24.22% | 5.26 | 0.73 |
| 03/16 | 865 | 879 | 837 | 840 | -2.33% | 3,170,600 | 6060億6810万 | -24.39% | 5.32 | 0.74 |
| 03/13 | 853 | 890 | 825 | 860 | -6.72% | 4,527,200 | 6204億9829万 | -23.76% | 5.45 | 0.75 |
| 03/12 | 950 | 957 | 910 | 922 | -4.85% | 3,078,300 | 6652億3189万 | -19.34% | 5.84 | 0.81 |
| 03/11 | 972 | 986 | 958 | 969 | -1.02% | 3,174,000 | 6991億4284万 | -16.1% | 6.14 | 0.85 |
| 03/10 | 948 | 983 | 918 | 979 | +0.72% | 3,278,600 | 7063億5794万 | -15.89% | 6.21 | 0.86 |
| 03/09 | 990 | 1,003 | 963 | 972 | -5.54% | 2,502,200 | 7013億737万 | -17.14% | 6.16 | 0.85 |
| 03/06 | 1,046 | 1,050 | 1,021 | 1,029 | -2.83% | 3,053,800 | 7424億3342万 | -13.02% | 6.52 | 0.9 |
| 03/05 | 1,080 | 1,084 | 1,053 | 1,059 | -0.38% | 2,615,900 | 7640億7871万 | -11.08% | 6.71 | 0.93 |
| 03/04 | 1,050 | 1,072 | 1,044 | 1,063 | -0.75% | 3,015,200 | 7669億6475万 | -11.19% | 6.74 | 0.93 |
| 03/03 | 1,103 | 1,113 | 1,071 | 1,071 | -2.19% | 3,204,000 | 7727億3683万 | -10.97% | 6.79 | 0.94 |
| 03/02 | 1,063 | 1,103 | 1,059 | 1,095 | +0.55% | 3,507,700 | 7900億5306万 | -9.43% | 6.94 | 0.96 |
| 02/28 | 1,102 | 1,123 | 1,082 | 1,089 | -3.63% | 5,583,300 | 7857億2400万 | -10.37% | 6.9 | 0.95 |
| 02/27 | 1,150 | 1,154 | 1,125 | 1,130 | -3.25% | 3,103,900 | 8153億589万 | -7.45% | 7.16 | 0.99 |
| 02/26 | 1,159 | 1,171 | 1,147 | 1,168 | +0.09% | 2,404,000 | 8427億2326万 | -4.73% | 7.4 | 1.02 |
| 02/25 | 1,158 | 1,183 | 1,157 | 1,167 | -3.47% | 2,809,000 | 8420億175万 | -5.04% | 7.4 | 1.02 |
| 02/21 | 1,219 | 1,226 | 1,207 | 1,209 | -1.63% | 1,854,000 | 8723億516万 | -1.87% | 7.66 | 1.06 |
| 02/20 | 1,230 | 1,248 | 1,226 | 1,229 | +0.49% | 1,619,300 | 8867億3535万 | -0.24% | 7.79 | 1.08 |
| 02/19 | 1,240 | 1,240 | 1,222 | 1,223 | -0.08% | 1,793,200 | 8824億629万 | -0.73% | 7.75 | 1.07 |
| 02/18 | 1,225 | 1,233 | 1,218 | 1,224 | -1.05% | 1,327,700 | 8831億2780万 | -0.65% | 7.76 | 1.07 |
| 02/17 | 1,235 | 1,241 | 1,223 | 1,237 | -0.96% | 1,543,400 | 8925億743万 | +0.41% | 7.84 | 1.08 |
| 02/14 | 1,238 | 1,249 | 1,233 | 1,249 | +0.73% | 2,029,700 | 9011億6554万 | +1.46% | 7.92 | 1.09 |
| 02/13 | 1,231 | 1,240 | 1,213 | 1,240 | +0.98% | 2,421,100 | 8946億7196万 | +0.81% | 7.86 | 1.09 |
| 02/12 | 1,250 | 1,252 | 1,206 | 1,228 | -2.85% | 3,920,400 | 8860億1384万 | -0.16% | 7.78 | 1.08 |
| 02/10 | 1,258 | 1,277 | 1,252 | 1,264 | -0.16% | 1,917,800 | 9119億8819万 | +2.85% | 8.01 | 1.11 |
| 02/07 | 1,275 | 1,275 | 1,261 | 1,266 | -0.31% | 1,902,200 | 9134億3121万 | +3.18% | 8.03 | 1.11 |
| 02/06 | 1,248 | 1,276 | 1,246 | 1,270 | +3.59% | 3,263,700 | 9163億1725万 | +3.59% | 8.05 | 1.11 |
| 02/05 | 1,222 | 1,231 | 1,212 | 1,226 | +1.49% | 1,709,700 | 8845億7082万 | +0.08% | 7.77 | 1.07 |
| 02/04 | 1,199 | 1,211 | 1,190 | 1,208 | +0.33% | 1,809,400 | 8715億8365万 | -1.39% | 7.66 | 1.06 |
| 02/03 | 1,188 | 1,207 | 1,186 | 1,204 | -0.74% | 1,690,800 | 8686億9761万 | -1.79% | 7.63 | 1.06 |
| 01/31 | 1,220 | 1,230 | 1,213 | 1,213 | +0.17% | 2,119,600 | 8751億9120万 | -1.14% | 7.69 | 1.06 |
| 01/30 | 1,219 | 1,238 | 1,203 | 1,211 | -0.82% | 1,886,400 | 8737億4818万 | -1.38% | 7.68 | 1.06 |
| 01/29 | 1,209 | 1,223 | 1,202 | 1,221 | +0.83% | 2,012,600 | 8809億6327万 | -0.65% | 7.74 | 1.07 |
| 01/28 | 1,192 | 1,212 | 1,189 | 1,211 | -0.25% | 1,818,800 | 8737億4818万 | -1.46% | 7.68 | 1.06 |
| 01/27 | 1,205 | 1,223 | 1,201 | 1,214 | -1.86% | 2,150,700 | 8759億1271万 | -1.3% | 7.7 | 1.06 |
| 01/24 | 1,232 | 1,237 | 1,225 | 1,237 | -0.08% | 1,855,500 | 8925億743万 | +0.41% | 7.84 | 1.08 |
| 01/23 | 1,245 | 1,245 | 1,228 | 1,238 | -0.64% | 1,648,000 | 8932億2894万 | +0.41% | 7.85 | 1.09 |
| 01/22 | 1,242 | 1,248 | 1,233 | 1,246 | +0.4% | 1,669,900 | 8990億101万 | +1.05% | 7.9 | 1.09 |
| 01/21 | 1,239 | 1,249 | 1,234 | 1,241 | -0.32% | 1,628,100 | 8953億9347万 | +0.65% | 7.87 | 1.09 |
| 01/20 | 1,246 | 1,250 | 1,241 | 1,245 | +0.32% | 1,141,000 | 8982億7950万 | +0.89% | 7.89 | 1.09 |
| 01/17 | 1,234 | 1,243 | 1,229 | 1,241 | +1.64% | 2,484,900 | 8953億9347万 | +0.57% | 7.87 | 1.09 |
| 01/16 | 1,220 | 1,223 | 1,204 | 1,221 | +0.49% | 1,855,000 | 8809億6327万 | -0.97% | 7.74 | 1.07 |
| 01/15 | 1,227 | 1,233 | 1,213 | 1,215 | -1.3% | 1,389,800 | 8766億3421万 | -1.46% | 7.7 | 1.06 |
| 01/14 | 1,223 | 1,233 | 1,220 | 1,231 | +0.41% | 1,755,700 | 8881億7837万 | -0.08% | 7.8 | 1.08 |
| 01/10 | 1,226 | 1,228 | 1,220 | 1,226 | +0.82% | 1,584,900 | 8845億7082万 | -0.33% | 7.77 | 1.07 |
| 01/09 | 1,218 | 1,224 | 1,210 | 1,216 | +0.58% | 2,199,300 | 8773億5572万 | -0.98% | 7.71 | 1.07 |
| 01/08 | 1,207 | 1,214 | 1,193 | 1,209 | -2.26% | 2,374,700 | 8723億516万 | -1.39% | 7.66 | 1.06 |
| 01/07 | 1,207 | 1,239 | 1,207 | 1,237 | +2.15% | 2,047,800 | 8925億743万 | +1.06% | 7.84 | 1.08 |
| 01/06 | 1,205 | 1,215 | 1,198 | 1,211 | -0.49% | 2,396,200 | 8737億4818万 | -0.9% | 7.68 | 1.06 |
| 2019 |
| 12/30 | 1,226 | 1,227 | 1,216 | 1,217 | -1.78% | 2,064,600 | 8780億7723万 | -0.25% | 7.71 | 1.07 |
| 12/27 | 1,237 | 1,245 | 1,235 | 1,239 | +0.08% | 1,908,900 | 8939億5045万 | +1.64% | 7.85 | 1.09 |
| 12/26 | 1,231 | 1,240 | 1,230 | 1,238 | +0.73% | 1,509,900 | 8932億2894万 | +1.81% | 7.85 | 1.09 |
| 12/25 | 1,231 | 1,232 | 1,226 | 1,229 | -0.16% | 788,000 | 8867億3535万 | +1.24% | 7.79 | 1.08 |
| 12/24 | 1,231 | 1,235 | 1,227 | 1,231 | +0.33% | 1,268,300 | 8881億7837万 | +1.65% | 7.8 | 1.08 |
| 12/23 | 1,238 | 1,239 | 1,226 | 1,227 | -0.73% | 1,650,400 | 8852億9233万 | +1.49% | 7.78 | 1.08 |
| 12/20 | 1,240 | 1,243 | 1,229 | 1,236 | 0% | 1,731,500 | 8917億8592万 | +2.4% | 7.84 | 1.08 |
| 12/19 | 1,253 | 1,254 | 1,235 | 1,236 | -0.4% | 1,945,200 | 8917億8592万 | +2.66% | 7.84 | 1.08 |
| 12/18 | 1,238 | 1,242 | 1,226 | 1,241 | +0.24% | 3,201,600 | 8953億9347万 | +3.24% | 7.87 | 1.09 |
| 12/17 | 1,242 | 1,246 | 1,231 | 1,238 | -0.88% | 3,347,600 | 8932億2894万 | +3.17% | 7.85 | 1.09 |
| 12/16 | 1,253 | 1,256 | 1,243 | 1,249 | -0.64% | 1,861,600 | 9011億6554万 | +4.26% | 7.92 | 1.09 |
| 12/13 | 1,280 | 1,283 | 1,246 | 1,257 | +0.48% | 3,430,900 | 9069億3762万 | +5.36% | 7.97 | 1.1 |
| 12/12 | 1,260 | 1,262 | 1,247 | 1,251 | +0.24% | 3,136,300 | 9026億856万 | +5.3% | 7.93 | 1.1 |
| 12/11 | 1,256 | 1,258 | 1,244 | 1,248 | -0.64% | 2,742,700 | 9004億4403万 | +5.41% | 7.91 | 1.09 |
| 12/10 | 1,260 | 1,268 | 1,255 | 1,256 | +0.8% | 3,535,800 | 9062億1611万 | +6.44% | 7.96 | 1.1 |
| 12/09 | 1,249 | 1,249 | 1,231 | 1,246 | +1.3% | 3,264,600 | 8990億101万 | +6.04% | 7.9 | 1.09 |
| 12/06 | 1,216 | 1,241 | 1,215 | 1,230 | +1.07% | 3,332,000 | 8874億5686万 | +5.22% | 7.8 | 1.08 |
| 12/05 | 1,186 | 1,218 | 1,185 | 1,217 | +2.44% | 3,189,600 | 8780億7723万 | +4.46% | 7.71 | 1.07 |
| 12/04 | 1,168 | 1,189 | 1,167 | 1,188 | +0.76% | 1,883,100 | 8571億5345万 | +2.33% | 7.53 | 1.04 |
| 12/03 | 1,164 | 1,183 | 1,164 | 1,179 | -0.08% | 1,884,400 | 8506億5987万 | +1.73% | 7.47 | 1.03 |
| 12/02 | 1,169 | 1,183 | 1,167 | 1,180 | +1.72% | 1,405,800 | 8513億8138万 | +2.08% | 7.48 | 1.03 |
| 11/29 | 1,175 | 1,176 | 1,157 | 1,160 | -0.77% | 1,657,900 | 8369億5118万 | +0.52% | 7.35 | 1.02 |
| 11/28 | 1,171 | 1,178 | 1,167 | 1,169 | -0.6% | 1,392,800 | 8434億4477万 | +1.39% | 7.41 | 1.02 |
| 11/27 | 1,171 | 1,179 | 1,170 | 1,176 | +0.94% | 1,959,800 | 8484億9534万 | +2.26% | 7.45 | 1.03 |
| 11/26 | 1,186 | 1,188 | 1,164 | 1,165 | -1.94% | 3,683,500 | 8405億5873万 | +1.57% | 7.38 | 1.02 |
| 11/25 | 1,175 | 1,192 | 1,173 | 1,188 | +1.11% | 2,237,300 | 8571億5345万 | +3.85% | 7.53 | 1.04 |
| 11/22 | 1,175 | 1,176 | 1,164 | 1,175 | +0.17% | 1,908,800 | 8477億7383万 | +3.07% | 7.45 | 1.03 |
| 11/21 | 1,163 | 1,176 | 1,155 | 1,173 | +0.26% | 2,904,400 | 8463億3081万 | +3.17% | 7.44 | 1.03 |
| 11/20 | 1,167 | 1,170 | 1,158 | 1,170 | -0.76% | 2,316,800 | 8441億6628万 | +3.27% | 7.42 | 1.03 |
| 11/19 | 1,163 | 1,179 | 1,161 | 1,179 | +1.03% | 2,777,600 | 8506億5987万 | +4.52% | 7.47 | 1.03 |
| 11/18 | 1,167 | 1,168 | 1,153 | 1,167 | -0.43% | 1,647,100 | 8420億175万 | +4.01% | 7.4 | 1.02 |
| 11/15 | 1,161 | 1,176 | 1,156 | 1,172 | +0.34% | 2,351,700 | 8456億930万 | +4.92% | 7.43 | 1.03 |
| 11/14 | 1,183 | 1,184 | 1,164 | 1,168 | -1.6% | 2,170,800 | 8427億2326万 | +5.13% | 7.4 | 1.02 |
| 11/13 | 1,190 | 1,193 | 1,183 | 1,187 | -0.5% | 2,780,900 | 8564億3194万 | +7.32% | 7.52 | 1.04 |
| 11/12 | 1,143 | 1,193 | 1,136 | 1,193 | +5.95% | 5,725,300 | 8607億6100万 | +8.55% | 7.56 | 1.05 |
| 11/11 | 1,139 | 1,152 | 1,117 | 1,126 | -0.97% | 3,759,200 | 8124億1986万 | +3.02% | 7.14 | 0.99 |
| 11/08 | 1,154 | 1,154 | 1,131 | 1,137 | -0.44% | 2,922,600 | 8203億5646万 | +4.22% | 7.21 | 1 |
| 11/07 | 1,139 | 1,146 | 1,135 | 1,142 | -0.52% | 1,958,700 | 8239億6401万 | +4.87% | 7.24 | 1 |
| 11/06 | 1,138 | 1,149 | 1,135 | 1,148 | +0.88% | 2,507,300 | 8282億9307万 | +5.71% | 7.28 | 1.01 |
| 11/05 | 1,132 | 1,140 | 1,123 | 1,138 | +2.99% | 2,873,700 | 8210億7797万 | +4.98% | 7.21 | 1 |
| 11/01 | 1,100 | 1,111 | 1,100 | 1,105 | -1.34% | 1,392,900 | 7972億6815万 | +2.13% | 7 | 0.97 |
| 10/31 | 1,118 | 1,121 | 1,112 | 1,120 | -0.36% | 1,977,700 | 8080億9080万 | +3.61% | 7.1 | 0.98 |
