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 | 814 | 854 | 804 | 817 | -0.37% | 29,600 | 202億1258万 | +1.74% | 38.21 | 3.46 |
03/30 | 820 | 820 | 795 | 820 | -0.24% | 48,400 | 202億8680万 | +1.23% | 38.35 | 3.47 |
03/27 | 828 | 839 | 800 | 822 | +3.4% | 53,000 | 203億3628万 | +0.61% | 38.44 | 3.48 |
03/26 | 813 | 816 | 771 | 795 | -1.85% | 50,900 | 196億6830万 | -3.52% | 37.18 | 3.36 |
03/25 | 801 | 819 | 782 | 810 | +9.31% | 52,200 | 200億3940万 | -2.64% | 37.88 | 3.43 |
03/24 | 736 | 751 | 714 | 741 | +4.96% | 37,800 | 183億3234万 | -11.79% | 34.65 | 3.13 |
03/23 | 690 | 711 | 662 | 706 | +0.14% | 49,300 | 174億6644万 | -17.23% | 33.02 | 2.99 |
03/19 | 758 | 758 | 700 | 705 | -4.99% | 43,900 | 174億4170万 | -18.78% | 32.97 | 2.98 |
03/18 | 773 | 774 | 737 | 742 | +4.07% | 62,200 | 183億5708万 | -16.06% | 34.7 | 3.14 |
03/17 | 660 | 725 | 650 | 713 | +7.06% | 102,000 | 176億3962万 | -20.69% | 33.34 | 3.02 |
03/16 | 672 | 709 | 666 | 666 | -0.75% | 63,000 | 164億7684万 | -27.13% | 31.14 | 2.82 |
03/13 | 649 | 698 | 618 | 671 | -4.42% | 100,800 | 166億54万 | -27.85% | 31.38 | 2.84 |
03/12 | 712 | 733 | 687 | 702 | -5.01% | 108,800 | 173億6748万 | -25.87% | 32.83 | 2.97 |
03/11 | 798 | 808 | 739 | 739 | -7.28% | 63,100 | 182億8286万 | -23.1% | 34.56 | 3.13 |
03/10 | 742 | 804 | 705 | 797 | +2.05% | 125,200 | 197億1778万 | -18.09% | 37.27 | 3.37 |
03/09 | 828 | 834 | 771 | 781 | -8.01% | 69,300 | 193億2194万 | -20.71% | 36.52 | 3.3 |
03/06 | 882 | 882 | 848 | 849 | -4.5% | 35,500 | 210億426万 | -14.76% | 39.7 | 3.59 |
03/05 | 916 | 916 | 886 | 889 | +0.34% | 29,900 | 219億9386万 | -11.45% | 41.57 | 3.76 |
03/04 | 860 | 891 | 850 | 886 | +0.57% | 44,900 | 219億1964万 | -12.36% | 41.43 | 3.75 |
03/03 | 930 | 933 | 881 | 881 | -2.76% | 65,400 | 217億9594万 | -13.37% | 41.2 | 3.73 |
03/02 | 845 | 920 | 838 | 906 | +6.59% | 76,400 | 224億1444万 | -11.61% | 42.37 | 3.83 |
02/28 | 873 | 886 | 846 | 850 | -6.39% | 139,100 | 210億2900万 | -17.64% | 39.75 | 3.6 |
02/27 | 976 | 976 | 907 | 908 | -3.92% | 75,400 | 224億6392万 | -13.03% | 42.46 | 3.84 |
02/26 | 935 | 949 | 915 | 945 | -0.11% | 63,900 | 233億7930万 | -10.26% | 44.19 | 4 |
02/25 | 937 | 966 | 932 | 946 | -4.15% | 73,300 | 234億404万 | -11.01% | 44.24 | 4 |
02/21 | 1,000 | 1,006 | 983 | 987 | -0.6% | 42,500 | 244億1838万 | -7.93% | 46.16 | 4.18 |
02/20 | 1,010 | 1,016 | 992 | 993 | -0.6% | 55,100 | 245億6682万 | -7.88% | 46.44 | 4.2 |
02/19 | 985 | 1,004 | 984 | 999 | +0.91% | 38,200 | 247億1526万 | -7.76% | 46.72 | 4.23 |
02/18 | 1,010 | 1,010 | 973 | 990 | -2.56% | 72,700 | 244億9260万 | -9.09% | 46.3 | 4.19 |
02/17 | 1,037 | 1,041 | 1,013 | 1,016 | -4.33% | 58,500 | 251億3584万 | -7.21% | 47.51 | 4.3 |
02/14 | 1,076 | 1,076 | 1,053 | 1,062 | -1.76% | 39,300 | 262億7388万 | -3.19% | 49.66 | 4.49 |
02/13 | 1,111 | 1,111 | 1,075 | 1,081 | -2.26% | 27,000 | 267億4394万 | -1.46% | 50.55 | 4.57 |
02/12 | 1,102 | 1,115 | 1,091 | 1,106 | +0.36% | 36,900 | 273億6244万 | +0.73% | 51.72 | 4.68 |
02/10 | 1,090 | 1,105 | 1,075 | 1,102 | +1.19% | 43,700 | 272億6348万 | +0.55% | 51.53 | 4.66 |
02/07 | 1,088 | 1,097 | 1,075 | 1,089 | +0.18% | 52,200 | 269億4186万 | -0.73% | 50.93 | 4.61 |
02/06 | 1,093 | 1,097 | 1,079 | 1,087 | +0.65% | 31,300 | 268億9238万 | -1% | 50.83 | 4.6 |
02/05 | 1,060 | 1,088 | 1,060 | 1,080 | +2.18% | 52,800 | 267億1920万 | -1.64% | 50.5 | 4.57 |
02/04 | 1,050 | 1,062 | 1,040 | 1,057 | +0.67% | 37,200 | 261億5018万 | -3.73% | 49.43 | 4.47 |
02/03 | 1,030 | 1,054 | 1,030 | 1,050 | -3.05% | 60,700 | 259億7700万 | -4.46% | 49.1 | 4.44 |
01/31 | 1,069 | 1,098 | 1,069 | 1,083 | +2.17% | 68,600 | 267億9342万 | -1.63% | 50.65 | 4.58 |
01/30 | 1,074 | 1,101 | 1,046 | 1,060 | +0.09% | 73,800 | 262億2440万 | -3.81% | 49.57 | 4.48 |
01/29 | 1,055 | 1,081 | 1,051 | 1,059 | +1.24% | 68,300 | 261億9966万 | -4.08% | 49.52 | 4.48 |
01/28 | 1,036 | 1,060 | 1,025 | 1,046 | +0.97% | 69,300 | 258億7804万 | -5.51% | 48.91 | 4.43 |
01/27 | 1,051 | 1,056 | 1,035 | 1,036 | -3.9% | 73,400 | 256億3064万 | -6.75% | 48.45 | 4.38 |
01/24 | 1,098 | 1,098 | 1,070 | 1,078 | -2.09% | 62,300 | 266億6972万 | -3.32% | 50.41 | 4.56 |
01/23 | 1,131 | 1,131 | 1,095 | 1,101 | -2.65% | 64,700 | 272億3874万 | -1.7% | 51.49 | 4.66 |
01/22 | 1,150 | 1,150 | 1,120 | 1,131 | -1.82% | 88,400 | 279億8094万 | +0.62% | 52.89 | 4.78 |
01/21 | 1,168 | 1,187 | 1,151 | 1,152 | -2.12% | 79,400 | 285億48万 | +2.22% | 53.87 | 4.87 |
01/20 | 1,188 | 1,198 | 1,175 | 1,177 | +0.51% | 52,700 | 291億1898万 | +4.16% | 55.04 | 4.98 |
01/17 | 1,137 | 1,173 | 1,126 | 1,171 | +2.63% | 92,300 | 289億7054万 | +3.54% | 54.76 | 4.95 |
01/16 | 1,138 | 1,153 | 1,126 | 1,141 | +1.6% | 74,600 | 282億2834万 | +0.88% | 53.36 | 4.83 |
01/15 | 1,146 | 1,146 | 1,115 | 1,123 | -2.01% | 79,900 | 277億8302万 | -0.8% | 52.52 | 4.75 |
01/14 | 1,155 | 1,160 | 1,129 | 1,146 | +1.15% | 133,600 | 283億5204万 | +0.88% | 53.59 | 4.85 |
01/10 | 1,100 | 1,141 | 1,085 | 1,133 | +5.3% | 155,600 | 280億3042万 | -0.44% | 52.98 | 4.79 |
01/09 | 1,088 | 1,112 | 1,075 | 1,076 | +1.13% | 82,700 | 266億2024万 | -5.61% | 50.32 | 4.55 |
01/08 | 1,094 | 1,094 | 1,042 | 1,064 | -3.18% | 95,400 | 263億2336万 | -6.58% | 49.76 | 4.5 |
01/07 | 1,077 | 1,105 | 1,077 | 1,099 | +3.58% | 77,800 | 271億8926万 | -3.26% | 51.39 | 4.65 |
01/06 | 1,116 | 1,116 | 1,052 | 1,061 | -5.52% | 131,600 | 262億4914万 | -6.44% | 49.62 | 4.49 |
2019 |
12/30 | 1,130 | 1,130 | 1,102 | 1,123 | +1.26% | 43,300 | 277億8302万 | -0.8% | 52.52 | 4.75 |
12/27 | 1,085 | 1,109 | 1,085 | 1,109 | +1.28% | 35,600 | 274億3666万 | -1.6% | 51.86 | 4.69 |
12/26 | 1,094 | 1,095 | 1,070 | 1,095 | +2.53% | 43,000 | 270億9030万 | -2.41% | 51.21 | 4.63 |
12/25 | 1,112 | 1,112 | 1,067 | 1,068 | -2.82% | 23,100 | 264億2232万 | -4.47% | 49.94 | 4.52 |
12/24 | 1,083 | 1,102 | 1,075 | 1,099 | +1.2% | 40,900 | 271億8926万 | -1.52% | 51.39 | 4.65 |
12/23 | 1,105 | 1,112 | 1,086 | 1,086 | -2.43% | 35,600 | 268億6764万 | -2.34% | 50.79 | 4.59 |
12/20 | 1,110 | 1,132 | 1,103 | 1,113 | +0.36% | 37,800 | 275億3562万 | +0.27% | 52.05 | 4.71 |
12/19 | 1,130 | 1,139 | 1,105 | 1,109 | -1.86% | 39,000 | 274億3666万 | +0.27% | 51.86 | 4.69 |
12/18 | 1,164 | 1,179 | 1,114 | 1,130 | -2.42% | 52,700 | 279億5620万 | +2.82% | 52.84 | 4.78 |
12/17 | 1,139 | 1,160 | 1,129 | 1,158 | +1.22% | 58,900 | 286億4892万 | +6.04% | 54.15 | 4.9 |
12/16 | 1,182 | 1,182 | 1,142 | 1,144 | -3.21% | 80,000 | 283億256万 | +5.44% | 53.5 | 4.84 |
12/13 | 1,222 | 1,223 | 1,176 | 1,182 | -1.5% | 84,700 | 292億4268万 | +9.55% | 55.27 | 5 |
12/12 | 1,210 | 1,216 | 1,182 | 1,200 | -0.99% | 77,200 | 296億8800万 | +12.04% | 56.12 | 5.08 |
12/11 | 1,237 | 1,263 | 1,206 | 1,212 | -1.86% | 95,300 | 299億8488万 | +14.12% | 56.68 | 5.13 |
12/10 | 1,190 | 1,245 | 1,190 | 1,235 | +3.78% | 149,800 | 305億5390万 | +17.28% | 57.75 | 5.22 |
12/09 | 1,185 | 1,227 | 1,182 | 1,190 | +1.1% | 107,500 | 294億4060万 | +14.09% | 55.65 | 5.03 |
12/06 | 1,164 | 1,193 | 1,154 | 1,177 | +0.6% | 73,700 | 291億1898万 | +13.72% | 55.04 | 4.98 |
12/05 | 1,211 | 1,219 | 1,167 | 1,170 | -3.39% | 112,100 | 289億4580万 | +13.7% | 54.71 | 4.95 |
12/04 | 1,200 | 1,240 | 1,191 | 1,211 | +0.5% | 139,900 | 299億6014万 | +18.49% | 56.63 | 5.12 |
12/03 | 1,189 | 1,230 | 1,176 | 1,205 | +2.12% | 287,400 | 298億1170万 | +19.07% | 56.35 | 5.1 |
12/02 | 1,078 | 1,187 | 1,070 | 1,180 | +12.92% | 375,300 | 291億9320万 | +17.76% | 55.18 | 4.99 |
11/29 | 1,014 | 1,050 | 1,001 | 1,045 | +3.57% | 120,000 | 258億5330万 | +5.24% | 48.87 | 4.42 |
11/28 | 1,032 | 1,035 | 1,009 | 1,009 | -2.51% | 46,600 | 249億6266万 | +2.02% | 47.18 | 4.27 |
11/27 | 1,030 | 1,040 | 1,014 | 1,035 | +1.07% | 66,200 | 256億590万 | +4.76% | 48.4 | 4.38 |
11/26 | 996 | 1,035 | 988 | 1,024 | +3.02% | 344,100 | 253億3376万 | +3.96% | 47.89 | 4.33 |
11/25 | 1,004 | 1,004 | 980 | 994 | +0.51% | 79,100 | 245億9156万 | +1.22% | 46.48 | 4.21 |
11/22 | 999 | 1,017 | 985 | 989 | -0.1% | 76,200 | 244億6786万 | +0.71% | 46.25 | 4.18 |
11/21 | 996 | 1,011 | 970 | 990 | -1.69% | 80,900 | 244億9260万 | +0.92% | 46.3 | 4.19 |
11/20 | 1,002 | 1,025 | 985 | 1,007 | +0.4% | 100,800 | 249億1318万 | +2.65% | 47.09 | 4.26 |
11/19 | 1,035 | 1,035 | 986 | 1,003 | -3.19% | 131,500 | 248億1422万 | +2.45% | 46.9 | 4.24 |
11/18 | 1,010 | 1,048 | 1,003 | 1,036 | +1.17% | 138,900 | 256億3064万 | +5.93% | 48.45 | 4.38 |
11/15 | 925 | 1,030 | 925 | 1,024 | +9.99% | 299,600 | 253億3376万 | +4.92% | 47.89 | 4.33 |
11/14 | 968 | 968 | 928 | 931 | -2.31% | 95,500 | 230億3294万 | -4.51% | 43.54 | 3.94 |
11/13 | 985 | 985 | 938 | 953 | -3.25% | 130,300 | 235億7722万 | -2.46% | 44.57 | 4.03 |
11/12 | 1,000 | 1,015 | 981 | 985 | -1.3% | 65,000 | 243億6890万 | +0.72% | 46.06 | 4.17 |
11/11 | 970 | 999 | 970 | 998 | +2.99% | 54,100 | 246億9052万 | +2.15% | 46.67 | 4.22 |
11/08 | 980 | 984 | 967 | 969 | -0.82% | 76,500 | 239億7306万 | -0.82% | 45.31 | 4.1 |
11/07 | 985 | 985 | 975 | 977 | -0.61% | 37,600 | 241億7098万 | -0.1% | 45.69 | 4.13 |
11/06 | 1,000 | 1,000 | 976 | 983 | -1.7% | 61,500 | 243億1942万 | +0.41% | 45.97 | 4.16 |
11/05 | 1,000 | 1,012 | 995 | 1,000 | +1.01% | 49,100 | 247億4000万 | +2.15% | 46.76 | 4.23 |
11/01 | 995 | 999 | 988 | 990 | -1.49% | 31,200 | 244億9260万 | +1.02% | 46.3 | 4.19 |
10/31 | 1,007 | 1,018 | 984 | 1,005 | +0.5% | 76,700 | 248億6370万 | +2.45% | 47 | 4.25 |