PER
2019/11/01～2020/04/01
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 |
| 04/01 | 281 | 281 | 267 | 273 | -3.53% | 25,600 | 41億865万 | -17.02% | - | 0.84 |
| 03/31 | 290 | 291 | 282 | 283 | -2.41% | 10,800 | 42億5915万 | -15.52% | 132.02 | 0.78 |
| 03/30 | 320 | 320 | 286 | 290 | -13.43% | 41,000 | 43億6450万 | -14.96% | 135.29 | 0.8 |
| 03/27 | 323 | 338 | 322 | 335 | +2.13% | 26,300 | 50億4175万 | -3.18% | 156.28 | 0.93 |
| 03/26 | 327 | 333 | 321 | 328 | -1.2% | 16,700 | 49億3640万 | -6.02% | 153.02 | 0.91 |
| 03/25 | 323 | 332 | 318 | 332 | +8.14% | 15,400 | 49億9660万 | -5.95% | 154.88 | 0.92 |
| 03/24 | 292 | 307 | 292 | 307 | +5.86% | 16,800 | 46億2035万 | -13.76% | 143.22 | 0.85 |
| 03/23 | 287 | 297 | 270 | 290 | +1.05% | 43,400 | 43億6450万 | -19.67% | 135.29 | 0.8 |
| 03/19 | 278 | 294 | 278 | 287 | +3.24% | 23,000 | 43億1935万 | -21.58% | 133.89 | 0.79 |
| 03/18 | 275 | 282 | 272 | 278 | +2.96% | 33,100 | 41億8390万 | -25.07% | 129.69 | 0.77 |
| 03/17 | 265 | 273 | 260 | 270 | -1.46% | 34,400 | 40億6350万 | -28.38% | 125.96 | 0.75 |
| 03/16 | 280 | 280 | 266 | 274 | +2.24% | 78,400 | 41億2370万 | -28.46% | 127.83 | 0.76 |
| 03/13 | 269 | 277 | 265 | 268 | -7.9% | 57,300 | 40億3340万 | -31.11% | 125.03 | 0.74 |
| 03/12 | 316 | 318 | 290 | 291 | -9.91% | 46,500 | 43億7955万 | -26.33% | 135.76 | 0.81 |
| 03/11 | 330 | 337 | 322 | 323 | -3.58% | 18,100 | 48億6115万 | -19.25% | 150.69 | 0.89 |
| 03/10 | 308 | 339 | 306 | 335 | -3.74% | 61,900 | 50億4175万 | -17.08% | 156.28 | 0.93 |
| 03/09 | 350 | 366 | 335 | 348 | -5.69% | 49,200 | 52億3740万 | -14.5% | 162.35 | 0.96 |
| 03/06 | 389 | 389 | 369 | 369 | -5.14% | 45,800 | 55億5345万 | -10% | 172.15 | 1.02 |
| 03/05 | 391 | 393 | 389 | 389 | -0.26% | 6,100 | 58億5445万 | -5.58% | 181.48 | 1.08 |
| 03/04 | 389 | 394 | 385 | 390 | -0.26% | 15,400 | 58億6950万 | -5.57% | 181.94 | 1.08 |
| 03/03 | 401 | 401 | 387 | 391 | +0.26% | 12,500 | 58億8455万 | -5.56% | 182.41 | 1.08 |
| 03/02 | 381 | 397 | 376 | 390 | +1.83% | 20,000 | 58億6950万 | -6.02% | 181.94 | 1.08 |
| 02/28 | 389 | 393 | 381 | 383 | -4.25% | 53,900 | 57億6415万 | -7.93% | 178.68 | 1.06 |
| 02/27 | 410 | 413 | 390 | 400 | -2.68% | 50,100 | 60億2000万 | -4.08% | 186.61 | 1.11 |
| 02/26 | 414 | 414 | 409 | 411 | -0.96% | 24,900 | 61億8555万 | -1.67% | 191.74 | 1.14 |
| 02/25 | 418 | 419 | 414 | 415 | -1.19% | 47,800 | 62億4575万 | -0.72% | 193.61 | 1.15 |
| 02/21 | 421 | 422 | 420 | 420 | -0.24% | 5,500 | 63億2100万 | +0.24% | 195.94 | 1.16 |
| 02/20 | 421 | 422 | 420 | 421 | 0% | 2,500 | 63億3605万 | +0.48% | 196.4 | 1.17 |
| 02/19 | 417 | 421 | 417 | 421 | +0.96% | 4,100 | 63億3605万 | +0.72% | 196.4 | 1.17 |
| 02/18 | 419 | 421 | 417 | 417 | -0.48% | 9,300 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 02/17 | 421 | 423 | 419 | 419 | -0.48% | 20,200 | 63億595万 | +0.24% | 195.47 | 1.16 |
| 02/14 | 420 | 423 | 420 | 421 | +0.24% | 7,900 | 63億3605万 | +0.48% | 196.4 | 1.17 |
| 02/13 | 421 | 422 | 419 | 420 | 0% | 6,000 | 63億2100万 | +0.48% | 195.94 | 1.16 |
| 02/12 | 420 | 422 | 419 | 420 | +0.48% | 9,300 | 63億2100万 | +0.48% | 195.94 | 1.16 |
| 02/10 | 418 | 420 | 418 | 418 | -0.24% | 8,600 | 62億9090万 | 0% | 195.01 | 1.16 |
| 02/07 | 419 | 419 | 417 | 419 | +0.48% | 8,500 | 63億595万 | 0% | 195.47 | 1.16 |
| 02/06 | 416 | 419 | 416 | 417 | -0.24% | 74,100 | 62億7585万 | -0.48% | 194.54 | 1.15 |
| 02/05 | 419 | 419 | 418 | 418 | -0.24% | 7,200 | 62億9090万 | -0.24% | 195.01 | 1.16 |
| 02/04 | 416 | 419 | 416 | 419 | +0.24% | 5,500 | 63億595万 | 0% | 195.47 | 1.16 |
| 02/03 | 417 | 418 | 415 | 418 | +0.24% | 12,200 | 62億9090万 | 0% | 195.01 | 1.16 |
| 01/31 | 417 | 419 | 416 | 417 | -0.24% | 6,700 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 01/30 | 418 | 419 | 417 | 418 | +0.24% | 5,400 | 62億9090万 | 0% | 195.01 | 1.16 |
| 01/29 | 418 | 419 | 416 | 417 | 0% | 9,200 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 01/28 | 417 | 419 | 416 | 417 | -0.48% | 15,500 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 01/27 | 418 | 420 | 417 | 419 | 0% | 12,700 | 63億595万 | 0% | 195.47 | 1.16 |
| 01/24 | 418 | 419 | 418 | 419 | +0.24% | 5,300 | 63億595万 | 0% | 195.47 | 1.16 |
| 01/23 | 419 | 420 | 418 | 418 | 0% | 6,000 | 62億9090万 | -0.24% | 195.01 | 1.16 |
| 01/22 | 420 | 420 | 418 | 418 | -0.24% | 13,400 | 62億9090万 | -0.24% | 195.01 | 1.16 |
| 01/21 | 418 | 420 | 418 | 419 | +0.48% | 8,900 | 63億595万 | 0% | 195.47 | 1.16 |
| 01/20 | 417 | 419 | 416 | 417 | -0.24% | 23,800 | 62億7585万 | -0.48% | 194.54 | 1.15 |
| 01/17 | 421 | 421 | 418 | 418 | -0.24% | 14,700 | 62億9090万 | -0.24% | 195.01 | 1.16 |
| 01/16 | 419 | 420 | 418 | 419 | 0% | 15,600 | 63億595万 | 0% | 195.47 | 1.16 |
| 01/15 | 418 | 420 | 417 | 419 | 0% | 11,900 | 63億595万 | 0% | 195.47 | 1.16 |
| 01/14 | 418 | 419 | 417 | 419 | 0% | 34,600 | 63億595万 | 0% | 195.47 | 1.16 |
| 01/10 | 420 | 421 | 418 | 419 | -0.24% | 16,400 | 63億595万 | 0% | 195.47 | 1.16 |
| 01/09 | 421 | 423 | 420 | 420 | +0.24% | 17,800 | 63億2100万 | +0.24% | 195.94 | 1.16 |
| 01/08 | 421 | 422 | 418 | 419 | -0.48% | 12,100 | 63億595万 | 0% | 195.47 | 1.16 |
| 01/07 | 420 | 422 | 420 | 421 | +0.24% | 18,200 | 63億3605万 | +0.48% | 196.4 | 1.17 |
| 01/06 | 420 | 421 | 419 | 420 | 0% | 17,300 | 63億2100万 | +0.24% | 195.94 | 1.16 |
| 2019 |
| 12/30 | 418 | 421 | 418 | 420 | +0.24% | 12,800 | 63億2100万 | +0.48% | 195.94 | 1.16 |
| 12/27 | 419 | 420 | 418 | 419 | +0.24% | 11,100 | 63億595万 | +0.24% | 195.47 | 1.16 |
| 12/26 | 416 | 418 | 416 | 418 | +0.24% | 30,200 | 62億9090万 | 0% | 195.01 | 1.16 |
| 12/25 | 416 | 417 | 415 | 417 | +0.24% | 20,700 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 12/24 | 417 | 419 | 416 | 416 | -0.24% | 20,800 | 62億6080万 | -0.48% | 194.07 | 1.15 |
| 12/23 | 419 | 420 | 417 | 417 | -0.48% | 16,600 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 12/20 | 419 | 420 | 418 | 419 | +0.24% | 5,800 | 63億595万 | +0.24% | 195.47 | 1.16 |
| 12/19 | 417 | 420 | 417 | 418 | +0.24% | 11,400 | 62億9090万 | 0% | 195.01 | 1.16 |
| 12/18 | 419 | 420 | 416 | 417 | -0.48% | 11,800 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 12/17 | 418 | 420 | 415 | 419 | -0.24% | 54,900 | 63億595万 | +0.24% | 195.47 | 1.16 |
| 12/16 | 419 | 420 | 417 | 420 | +0.48% | 6,200 | 63億2100万 | +0.24% | 195.94 | 1.16 |
| 12/13 | 421 | 421 | 416 | 418 | -0.24% | 19,300 | 62億9090万 | -0.24% | 195.01 | 1.16 |
| 12/12 | 419 | 420 | 418 | 419 | 0% | 5,500 | 63億595万 | 0% | 195.47 | 1.16 |
| 12/11 | 420 | 421 | 419 | 419 | -0.48% | 8,300 | 63億595万 | 0% | 195.47 | 1.16 |
| 12/10 | 419 | 422 | 419 | 421 | +0.48% | 4,800 | 63億3605万 | +0.48% | 196.4 | 1.17 |
| 12/09 | 419 | 421 | 418 | 419 | -0.48% | 17,800 | 63億595万 | 0% | 195.47 | 1.16 |
| 12/06 | 420 | 421 | 419 | 421 | +0.24% | 24,100 | 63億3605万 | +0.48% | 196.4 | 1.17 |
| 12/05 | 420 | 421 | 419 | 420 | 0% | 8,500 | 63億2100万 | +0.24% | 195.94 | 1.16 |
| 12/04 | 418 | 420 | 417 | 420 | +0.48% | 5,500 | 63億2100万 | +0.24% | 195.94 | 1.16 |
| 12/03 | 416 | 418 | 416 | 418 | +0.24% | 15,500 | 62億9090万 | -0.24% | 195.01 | 1.16 |
| 12/02 | 417 | 417 | 414 | 417 | 0% | 12,400 | 62億7585万 | -0.48% | 194.54 | 1.15 |
| 11/29 | 415 | 417 | 415 | 417 | 0% | 10,000 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 11/28 | 418 | 419 | 416 | 417 | -0.24% | 10,700 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 11/27 | 417 | 418 | 416 | 418 | 0% | 10,500 | 62億9090万 | 0% | 195.01 | 1.16 |
| 11/26 | 415 | 418 | 415 | 418 | +0.48% | 16,600 | 62億9090万 | 0% | 195.01 | 1.16 |
| 11/25 | 415 | 418 | 415 | 416 | -0.24% | 30,900 | 62億6080万 | -0.48% | 194.07 | 1.15 |
| 11/22 | 416 | 417 | 414 | 417 | +0.24% | 33,000 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 11/21 | 416 | 418 | 415 | 416 | -0.24% | 27,600 | 62億6080万 | -0.48% | 194.07 | 1.15 |
| 11/20 | 418 | 418 | 415 | 417 | -0.24% | 10,500 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 11/19 | 418 | 419 | 417 | 418 | 0% | 6,200 | 62億9090万 | +0.24% | 195.01 | 1.16 |
| 11/18 | 420 | 420 | 417 | 418 | -0.71% | 5,900 | 62億9090万 | +0.24% | 195.01 | 1.16 |
| 11/15 | 420 | 421 | 418 | 421 | +0.72% | 12,000 | 63億3605万 | +0.96% | 196.4 | 1.17 |
| 11/14 | 420 | 422 | 418 | 418 | -0.48% | 6,200 | 62億9090万 | +0.24% | 195.01 | 1.16 |
| 11/13 | 419 | 422 | 415 | 420 | -0.71% | 18,900 | 63億2100万 | +0.72% | 195.94 | 1.16 |
| 11/12 | 422 | 423 | 420 | 423 | +0.48% | 4,600 | 63億6615万 | +1.44% | 197.34 | 1.17 |
| 11/11 | 421 | 423 | 421 | 421 | -0.24% | 6,800 | 63億3605万 | +1.2% | 196.4 | 1.17 |
| 11/08 | 423 | 424 | 421 | 422 | 0% | 11,200 | 63億5110万 | +1.44% | 196.87 | 1.17 |
| 11/07 | 423 | 424 | 420 | 422 | -0.24% | 9,000 | 63億5110万 | +1.44% | 196.87 | 1.17 |
| 11/06 | 422 | 426 | 421 | 423 | +0.71% | 17,700 | 63億6615万 | +1.68% | 197.34 | 1.17 |
| 11/05 | 420 | 422 | 419 | 420 | +0.24% | 27,700 | 63億2100万 | +0.96% | 195.94 | 1.16 |
| 11/01 | 419 | 419 | 418 | 419 | 0% | 4,700 | 63億595万 | +0.72% | 195.47 | 1.16 |
