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 |
|---|
| 2023 | 10/1, 株式併合 5→1 |
| 2020 |
| 03/31 | 3,280 | 3,280 | 3,150 | 3,185 | -2.75% | 98,820 | 1894億1517万 | +5.64% | 16.25 | 0.82 |
| 03/30 | 3,210 | 3,275 | 3,130 | 3,275 | -2.38% | 169,140 | 1947億6756万 | +8.44% | 16.71 | 0.84 |
| 03/27 | 3,290 | 3,355 | 3,250 | 3,355 | +3.55% | 316,740 | 1995億2524万 | +11.06% | 17.12 | 0.86 |
| 03/26 | 3,110 | 3,245 | 3,040 | 3,240 | +2.69% | 186,740 | 1926億8607万 | +7.28% | 16.54 | 0.83 |
| 03/25 | 3,150 | 3,165 | 3,075 | 3,155 | +0.8% | 151,080 | 1876億3104万 | +4.33% | 16.1 | 0.81 |
| 03/24 | 3,190 | 3,235 | 3,060 | 3,130 | +1.79% | 121,360 | 1861億4426万 | +3.13% | 15.97 | 0.8 |
| 03/23 | 3,085 | 3,170 | 3,055 | 3,075 | -1.91% | 188,300 | 1828億7336万 | +0.85% | 15.69 | 0.79 |
| 03/19 | 2,965 | 3,160 | 2,930 | 3,135 | +7.92% | 206,980 | 1864億4162万 | +2.32% | 16 | 0.8 |
| 03/18 | 2,835 | 2,985 | 2,830 | 2,905 | +3.38% | 140,380 | 1727億6328万 | -5.62% | 14.83 | 0.74 |
| 03/17 | 2,575 | 2,815 | 2,560 | 2,810 | +7.05% | 147,980 | 1671億1354万 | -9.5% | 14.34 | 0.72 |
| 03/16 | 2,650 | 2,720 | 2,620 | 2,625 | 0% | 114,540 | 1561億1140万 | -16.27% | 13.4 | 0.67 |
| 03/13 | 2,670 | 2,690 | 2,535 | 2,625 | -5.75% | 201,580 | 1561億1140万 | -17.27% | 13.4 | 0.67 |
| 03/12 | 2,820 | 2,835 | 2,725 | 2,785 | -2.96% | 151,640 | 1656億2676万 | -13.27% | 14.21 | 0.71 |
| 03/11 | 2,845 | 2,940 | 2,835 | 2,870 | +1.59% | 124,080 | 1706億8180万 | -11.47% | 14.65 | 0.74 |
| 03/10 | 2,800 | 2,835 | 2,715 | 2,825 | -1.22% | 132,460 | 1680億560万 | -13.53% | 14.42 | 0.72 |
| 03/09 | 2,955 | 2,965 | 2,830 | 2,860 | -4.98% | 161,720 | 1700億8709万 | -13.12% | 14.6 | 0.73 |
| 03/06 | 3,000 | 3,035 | 2,980 | 3,010 | -1.15% | 89,880 | 1790億774万 | -9.2% | 15.36 | 0.77 |
| 03/05 | 3,075 | 3,115 | 3,030 | 3,045 | +0.66% | 104,360 | 1810億8923万 | -8.67% | 15.54 | 0.78 |
| 03/04 | 3,000 | 3,065 | 2,965 | 3,025 | -0.17% | 146,920 | 1798億9981万 | -9.7% | 15.44 | 0.78 |
| 03/03 | 3,150 | 3,165 | 3,030 | 3,030 | -1.46% | 102,900 | 1801億9716万 | -10.06% | 15.46 | 0.78 |
| 03/02 | 2,980 | 3,105 | 2,970 | 3,075 | +3.19% | 118,720 | 1828億7336万 | -9.27% | 15.69 | 0.79 |
| 02/28 | 3,000 | 3,010 | 2,960 | 2,980 | -2.45% | 135,920 | 1772億2361万 | -12.61% | 15.21 | 0.76 |
| 02/27 | 3,100 | 3,105 | 3,050 | 3,055 | -2.08% | 112,660 | 1816億8394万 | -11.09% | 15.59 | 0.78 |
| 02/26 | 3,130 | 3,130 | 3,080 | 3,120 | -1.89% | 121,300 | 1855億4955万 | -9.8% | 15.92 | 0.8 |
| 02/25 | 3,200 | 3,220 | 3,175 | 3,180 | -3.64% | 110,100 | 1891億1781万 | -8.59% | 16.23 | 0.82 |
| 02/21 | 3,305 | 3,320 | 3,300 | 3,300 | -0.3% | 41,140 | 1962億5433万 | -5.66% | 16.84 | 0.85 |
| 02/20 | 3,350 | 3,375 | 3,310 | 3,310 | -0.75% | 47,640 | 1968億4904万 | -5.78% | 16.89 | 0.85 |
| 02/19 | 3,370 | 3,380 | 3,325 | 3,335 | -0.15% | 47,380 | 1983億3582万 | -5.34% | 17.02 | 0.85 |
| 02/18 | 3,425 | 3,425 | 3,340 | 3,340 | -2.62% | 66,180 | 1986億3317万 | -5.44% | 17.05 | 0.86 |
| 02/17 | 3,420 | 3,445 | 3,370 | 3,430 | -1.15% | 65,200 | 2039億8557万 | -3.16% | 17.51 | 0.88 |
| 02/14 | 3,485 | 3,500 | 3,455 | 3,470 | +0.14% | 64,120 | 2063億6441万 | -2.14% | 17.71 | 0.89 |
| 02/13 | 3,455 | 3,520 | 3,435 | 3,465 | -0.43% | 128,500 | 2060億6705万 | -2.28% | 17.68 | 0.89 |
| 02/12 | 3,530 | 3,540 | 3,465 | 3,480 | -2.52% | 119,240 | 2069億5912万 | -1.92% | 17.76 | 0.89 |
| 02/10 | 3,525 | 3,580 | 3,510 | 3,570 | +0.42% | 50,480 | 2123億1151万 | +0.65% | 18.22 | 0.92 |
| 02/07 | 3,600 | 3,600 | 3,535 | 3,555 | -0.7% | 68,360 | 2114億1944万 | +0.28% | 18.14 | 0.91 |
| 02/06 | 3,565 | 3,615 | 3,505 | 3,580 | -0.28% | 115,320 | 2129億622万 | +0.96% | 18.27 | 0.92 |
| 02/05 | 3,565 | 3,635 | 3,535 | 3,590 | +1.41% | 100,480 | 2135億93万 | +1.27% | 18.32 | 0.92 |
| 02/04 | 3,480 | 3,540 | 3,460 | 3,540 | +1.29% | 38,440 | 2105億2738万 | -0.06% | 18.07 | 0.91 |
| 02/03 | 3,430 | 3,505 | 3,425 | 3,495 | +1.01% | 81,160 | 2078億5118万 | -1.35% | 17.84 | 0.9 |
| 01/31 | 3,455 | 3,475 | 3,440 | 3,460 | +0.58% | 42,100 | 2057億6970万 | -2.43% | 17.66 | 0.89 |
| 01/30 | 3,475 | 3,490 | 3,425 | 3,440 | -1.01% | 47,760 | 2045億8028万 | -3.13% | 17.56 | 0.88 |
| 01/29 | 3,460 | 3,475 | 3,405 | 3,475 | +0.58% | 81,820 | 2066億6176万 | -2.33% | 17.73 | 0.89 |
| 01/28 | 3,480 | 3,480 | 3,415 | 3,455 | -1% | 78,920 | 2054億7234万 | -3.09% | 17.63 | 0.89 |
| 01/27 | 3,475 | 3,500 | 3,465 | 3,490 | -1.55% | 53,460 | 2075億5383万 | -2.3% | 17.81 | 0.89 |
| 01/24 | 3,575 | 3,580 | 3,540 | 3,545 | -1.53% | 41,820 | 2108億2473万 | -0.87% | 18.09 | 0.91 |
| 01/23 | 3,605 | 3,605 | 3,575 | 3,600 | -0.55% | 41,020 | 2140億9564万 | +0.53% | 18.37 | 0.92 |
| 01/22 | 3,600 | 3,630 | 3,580 | 3,620 | 0% | 36,600 | 2152億8506万 | +1.03% | 18.47 | 0.93 |
| 01/21 | 3,640 | 3,660 | 3,615 | 3,620 | -0.41% | 34,640 | 2152億8506万 | +1% | 18.47 | 0.93 |
| 01/20 | 3,655 | 3,665 | 3,630 | 3,635 | -0.55% | 42,280 | 2161億7712万 | +1.39% | 18.55 | 0.93 |
| 01/17 | 3,665 | 3,680 | 3,620 | 3,655 | -0.14% | 97,700 | 2173億6654万 | +1.98% | 18.65 | 0.94 |
| 01/16 | 3,615 | 3,660 | 3,590 | 3,660 | +2.23% | 74,600 | 2176億6390万 | +2.18% | 18.68 | 0.94 |
| 01/15 | 3,545 | 3,585 | 3,545 | 3,580 | +0.56% | 63,960 | 2129億622万 | +0.03% | 18.27 | 0.92 |
| 01/14 | 3,570 | 3,575 | 3,520 | 3,560 | -0.28% | 65,140 | 2117億1680万 | -0.53% | 18.17 | 0.91 |
| 01/10 | 3,575 | 3,590 | 3,550 | 3,570 | +0.99% | 38,820 | 2123億1151万 | -0.28% | 18.22 | 0.92 |
| 01/09 | 3,485 | 3,535 | 3,485 | 3,535 | +1.73% | 52,500 | 2102億3002万 | -1.28% | 18.04 | 0.91 |
| 01/08 | 3,470 | 3,490 | 3,435 | 3,475 | -1.28% | 58,940 | 2066億6176万 | -2.93% | 17.73 | 0.89 |
| 01/07 | 3,475 | 3,525 | 3,470 | 3,520 | +2.18% | 44,680 | 2093億3796万 | -1.76% | 17.96 | 0.9 |
| 01/06 | 3,495 | 3,495 | 3,445 | 3,445 | -2.27% | 86,700 | 2048億7763万 | -3.88% | 17.58 | 0.88 |
| 2019 |
| 12/30 | 3,550 | 3,565 | 3,525 | 3,525 | -1.4% | 34,340 | 2096億3531万 | -1.73% | 17.99 | 0.9 |
| 12/27 | 3,575 | 3,580 | 3,560 | 3,575 | +0.7% | 22,460 | 2126億886万 | -0.31% | 18.25 | 0.92 |
| 12/26 | 3,515 | 3,550 | 3,515 | 3,550 | +1% | 43,860 | 2111億2209万 | -0.89% | 18.12 | 0.91 |
| 12/25 | 3,560 | 3,565 | 3,515 | 3,515 | -1.54% | 33,780 | 2090億4060万 | -1.82% | 17.94 | 0.9 |
| 12/24 | 3,570 | 3,585 | 3,560 | 3,570 | 0% | 29,520 | 2123億1151万 | -0.28% | 18.22 | 0.92 |
| 12/23 | 3,615 | 3,615 | 3,555 | 3,570 | -0.42% | 39,260 | 2123億1151万 | -0.2% | 18.22 | 0.92 |
| 12/20 | 3,695 | 3,715 | 3,575 | 3,585 | -0.97% | 144,840 | 2132億357万 | +0.31% | 18.3 | 0.92 |
| 12/19 | 3,630 | 3,645 | 3,610 | 3,620 | -0.69% | 35,180 | 2152億8506万 | +1.34% | 18.47 | 0.93 |
| 12/18 | 3,635 | 3,665 | 3,615 | 3,645 | +0.55% | 42,240 | 2167億7183万 | +2.16% | 18.6 | 0.93 |
| 12/17 | 3,605 | 3,630 | 3,595 | 3,625 | +0.55% | 42,320 | 2155億8241万 | +1.68% | 18.5 | 0.93 |
| 12/16 | 3,655 | 3,675 | 3,605 | 3,605 | -1.37% | 38,720 | 2143億9299万 | +1.15% | 18.4 | 0.92 |
| 12/13 | 3,715 | 3,730 | 3,645 | 3,655 | -0.41% | 80,340 | 2173億6654万 | +2.58% | 18.65 | 0.94 |
| 12/12 | 3,660 | 3,685 | 3,635 | 3,670 | +0.82% | 57,020 | 2182億5861万 | +3.21% | 18.73 | 0.94 |
| 12/11 | 3,645 | 3,655 | 3,620 | 3,640 | +0.28% | 57,940 | 2164億7448万 | +2.54% | 18.58 | 0.93 |
| 12/10 | 3,640 | 3,660 | 3,620 | 3,630 | +0.55% | 58,300 | 2158億7977万 | +2.37% | 18.53 | 0.93 |
| 12/09 | 3,625 | 3,625 | 3,600 | 3,610 | -0.28% | 44,840 | 2146億9035万 | +1.89% | 18.42 | 0.93 |
| 12/06 | 3,600 | 3,620 | 3,585 | 3,620 | +0.98% | 45,620 | 2152億8506万 | +2.32% | 18.47 | 0.93 |
| 12/05 | 3,585 | 3,615 | 3,575 | 3,585 | +0.28% | 58,580 | 2132億357万 | +1.47% | 18.3 | 0.92 |
| 12/04 | 3,545 | 3,575 | 3,535 | 3,575 | -0.14% | 42,020 | 2126億886万 | +1.3% | 18.25 | 0.92 |
| 12/03 | 3,570 | 3,595 | 3,540 | 3,580 | -0.28% | 49,820 | 2129億622万 | +1.53% | 18.27 | 0.92 |
| 12/02 | 3,565 | 3,610 | 3,565 | 3,590 | +1.99% | 61,240 | 2135億93万 | +1.93% | 18.32 | 0.92 |
| 11/29 | 3,560 | 3,565 | 3,520 | 3,520 | -0.71% | 31,580 | 2093億3796万 | +0.09% | 17.96 | 0.9 |
| 11/28 | 3,560 | 3,560 | 3,520 | 3,545 | -0.14% | 45,580 | 2108億2473万 | +0.88% | 18.09 | 0.91 |
| 11/27 | 3,555 | 3,565 | 3,540 | 3,550 | +1% | 42,400 | 2111億2209万 | +1.14% | 18.12 | 0.91 |
| 11/26 | 3,530 | 3,555 | 3,515 | 3,515 | 0% | 66,540 | 2090億4060万 | +0.26% | 17.94 | 0.9 |
| 11/25 | 3,505 | 3,520 | 3,480 | 3,515 | +1.44% | 44,920 | 2090億4060万 | +0.34% | 17.94 | 0.9 |
| 11/22 | 3,475 | 3,480 | 3,455 | 3,465 | -0.72% | 44,200 | 2060億6705万 | -1.03% | 17.68 | 0.89 |
| 11/21 | 3,520 | 3,520 | 3,455 | 3,490 | -0.85% | 42,380 | 2075億5383万 | -0.34% | 17.81 | 0.89 |
| 11/20 | 3,500 | 3,520 | 3,490 | 3,520 | +0.28% | 28,380 | 2093億3796万 | +0.57% | 17.96 | 0.9 |
| 11/19 | 3,485 | 3,520 | 3,485 | 3,510 | +0.57% | 25,820 | 2087億4325万 | +0.37% | 17.91 | 0.9 |
| 11/18 | 3,515 | 3,520 | 3,480 | 3,490 | -1.13% | 39,580 | 2075億5383万 | -0.06% | 17.81 | 0.89 |
| 11/15 | 3,520 | 3,555 | 3,510 | 3,530 | +0.28% | 41,340 | 2099億3267万 | +1.18% | 18.02 | 0.9 |
| 11/14 | 3,550 | 3,555 | 3,500 | 3,520 | -1.12% | 50,320 | 2093億3796万 | +1.06% | 17.96 | 0.9 |
| 11/13 | 3,615 | 3,615 | 3,550 | 3,560 | -1.25% | 49,820 | 2117億1680万 | +2.39% | 18.17 | 0.91 |
| 11/12 | 3,610 | 3,625 | 3,555 | 3,605 | +0.42% | 58,380 | 2143億9299万 | +3.92% | 18.4 | 0.92 |
| 11/11 | 3,525 | 3,600 | 3,525 | 3,590 | +3.01% | 78,740 | 2135億93万 | +3.85% | 18.32 | 0.92 |
| 11/08 | 3,525 | 3,560 | 3,460 | 3,485 | -0.57% | 101,620 | 2072億5647万 | +1.01% | 17.79 | 0.89 |
| 11/07 | 3,515 | 3,525 | 3,480 | 3,505 | -1.27% | 120,200 | 2084億4589万 | +1.65% | 17.89 | 0.9 |
| 11/06 | 3,560 | 3,615 | 3,515 | 3,550 | 0% | 112,260 | 2111億2209万 | +3.11% | 18.12 | 0.91 |
| 11/05 | 3,485 | 3,550 | 3,480 | 3,550 | +1.72% | 56,600 | 2111億2209万 | +3.2% | 18.12 | 0.91 |
| 11/01 | 3,425 | 3,495 | 3,400 | 3,490 | -0.29% | 58,100 | 2075億5383万 | +1.54% | 17.81 | 0.89 |
| 10/31 | 3,480 | 3,515 | 3,465 | 3,500 | +0.43% | 56,040 | 2081億4854万 | +1.89% | 17.86 | 0.9 |
