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 | 750 | 768 | 739 | 745 | +1.09% | 96,500 | 44億8162万 | -7.68% | 13.49 | 2.05 |
| 03/30 | 710 | 742 | 709 | 737 | -2.9% | 75,400 | 44億3349万 | -10.12% | 13.35 | 2.03 |
| 03/27 | 778 | 793 | 750 | 759 | -0.52% | 77,700 | 45億6584万 | -8.99% | 13.75 | 2.09 |
| 03/26 | 760 | 781 | 751 | 763 | -3.42% | 67,100 | 45億8990万 | -10.02% | 13.82 | 2.1 |
| 03/25 | 803 | 803 | 760 | 790 | +5.9% | 80,200 | 47億5232万 | -8.03% | 14.31 | 2.18 |
| 03/24 | 708 | 747 | 704 | 746 | +8.43% | 92,900 | 44億8763万 | -14.35% | 13.51 | 2.06 |
| 03/23 | 675 | 699 | 658 | 688 | -0.15% | 63,400 | 41億3873万 | -22% | 12.46 | 1.9 |
| 03/19 | 721 | 722 | 667 | 689 | -2.41% | 102,300 | 41億4474万 | -23.27% | 12.48 | 1.9 |
| 03/18 | 721 | 749 | 694 | 706 | -0.14% | 88,000 | 42億4701万 | -22.84% | 12.79 | 1.95 |
| 03/17 | 633 | 711 | 627 | 707 | +8.27% | 157,300 | 42億5302万 | -23.98% | 12.81 | 1.95 |
| 03/16 | 652 | 709 | 651 | 653 | +3.32% | 145,600 | 39億2818万 | -30.9% | 11.83 | 1.8 |
| 03/13 | 654 | 688 | 607 | 632 | -14.48% | 209,200 | 38億185万 | -34.3% | 11.45 | 1.74 |
| 03/12 | 773 | 818 | 736 | 739 | -7.97% | 198,800 | 44億4552万 | -24.59% | 13.39 | 2.04 |
| 03/11 | 845 | 858 | 800 | 803 | -6.63% | 137,800 | 48億3052万 | -19.13% | 14.54 | 2.21 |
| 03/10 | 770 | 866 | 746 | 860 | +5.52% | 212,000 | 51億7341万 | -14.17% | 15.58 | 2.37 |
| 03/09 | 856 | 861 | 805 | 815 | -9.54% | 179,900 | 49億271万 | -19.23% | 14.76 | 2.25 |
| 03/06 | 901 | 911 | 889 | 901 | -2.91% | 66,100 | 54億2005万 | -11.41% | 16.32 | 2.48 |
| 03/05 | 937 | 955 | 917 | 928 | 0% | 65,000 | 55億8247万 | -9.38% | 16.81 | 2.56 |
| 03/04 | 900 | 944 | 896 | 928 | +2.54% | 71,700 | 55億8247万 | -9.9% | 16.81 | 2.56 |
| 03/03 | 948 | 953 | 904 | 905 | -0.11% | 119,100 | 54億4411万 | -12.64% | 16.39 | 2.49 |
| 03/02 | 850 | 942 | 850 | 906 | +7.6% | 130,200 | 54億5013万 | -13.3% | 16.41 | 2.5 |
| 02/28 | 886 | 898 | 841 | 842 | -10.14% | 217,300 | 50億6513万 | -20.04% | 15.25 | 2.32 |
| 02/27 | 989 | 992 | 926 | 937 | -5.54% | 154,600 | 56億3661万 | -12.02% | 16.97 | 2.58 |
| 02/26 | 1,000 | 1,010 | 965 | 992 | -1.78% | 131,500 | 59億6747万 | -7.55% | 17.97 | 2.73 |
| 02/25 | 976 | 1,024 | 956 | 1,010 | -6.05% | 143,500 | 60億7575万 | -6.39% | 18.29 | 2.78 |
| 02/21 | 1,089 | 1,089 | 1,062 | 1,075 | +0.37% | 59,000 | 64億6677万 | -0.74% | 19.47 | 2.96 |
| 02/20 | 1,130 | 1,130 | 1,071 | 1,071 | -3.25% | 94,500 | 64億4270万 | -1.47% | 19.4 | 2.95 |
| 02/19 | 1,041 | 1,121 | 1,041 | 1,107 | +5.93% | 175,000 | 66億5926万 | +1.47% | 20.05 | 3.05 |
| 02/18 | 1,080 | 1,080 | 1,042 | 1,045 | -3.6% | 101,700 | 62億8630万 | -4.57% | 18.93 | 2.88 |
| 02/17 | 1,036 | 1,094 | 1,023 | 1,084 | +4.43% | 143,500 | 65億2091万 | -1.45% | 19.63 | 2.99 |
| 02/14 | 1,122 | 1,146 | 1,033 | 1,038 | -4.33% | 424,100 | 62億4419万 | -5.98% | 18.8 | 2.86 |
| 02/13 | 1,120 | 1,122 | 1,072 | 1,085 | -1.99% | 171,600 | 65億2692万 | -1.9% | 19.65 | 2.99 |
| 02/12 | 1,082 | 1,123 | 1,071 | 1,107 | +2.12% | 111,400 | 66億5926万 | -0.18% | 20.05 | 3.05 |
| 02/10 | 1,095 | 1,117 | 1,081 | 1,084 | +0.56% | 103,100 | 65億2091万 | -2.43% | 19.63 | 2.99 |
| 02/07 | 1,080 | 1,084 | 1,058 | 1,078 | +0.19% | 84,000 | 64億8481万 | -2.88% | 19.53 | 2.97 |
| 02/06 | 1,098 | 1,100 | 1,074 | 1,076 | -0.65% | 71,700 | 64億7278万 | -3.06% | 19.49 | 2.97 |
| 02/05 | 1,105 | 1,105 | 1,079 | 1,083 | +1.03% | 121,900 | 65億1489万 | -2.43% | 19.62 | 2.99 |
| 02/04 | 1,030 | 1,094 | 1,027 | 1,072 | +4.08% | 116,100 | 64億4872万 | -3.34% | 19.42 | 2.96 |
| 02/03 | 996 | 1,039 | 988 | 1,030 | -0.48% | 143,100 | 61億9606万 | -7.29% | 18.66 | 2.84 |
| 01/31 | 1,010 | 1,046 | 1,010 | 1,035 | +1.87% | 92,700 | 62億2614万 | -7.09% | 18.75 | 2.85 |
| 01/30 | 1,061 | 1,061 | 1,003 | 1,016 | -4.24% | 125,100 | 61億1184万 | -8.96% | 18.4 | 2.8 |
| 01/29 | 1,090 | 1,095 | 1,053 | 1,061 | -2.12% | 94,400 | 63億8255万 | -5.1% | 19.22 | 2.93 |
| 01/28 | 1,051 | 1,084 | 1,045 | 1,084 | +1.31% | 110,300 | 65億2091万 | -2.95% | 19.63 | 2.99 |
| 01/27 | 1,097 | 1,104 | 1,070 | 1,070 | -5.06% | 176,900 | 64億3669万 | -4.12% | 19.38 | 2.95 |
| 01/24 | 1,125 | 1,133 | 1,101 | 1,127 | +1.08% | 119,500 | 67億7958万 | +1.08% | 20.41 | 3.11 |
| 01/23 | 1,135 | 1,136 | 1,114 | 1,115 | -2.11% | 83,900 | 67億739万 | +0.45% | 20.2 | 3.07 |
| 01/22 | 1,152 | 1,155 | 1,136 | 1,139 | -1.04% | 69,200 | 68億5176万 | +2.98% | 20.63 | 3.14 |
| 01/21 | 1,115 | 1,151 | 1,111 | 1,151 | +2.68% | 127,100 | 69億2395万 | +4.45% | 20.85 | 3.17 |
| 01/20 | 1,127 | 1,144 | 1,113 | 1,121 | -0.97% | 100,100 | 67億4348万 | +2.19% | 20.3 | 3.09 |
| 01/17 | 1,175 | 1,176 | 1,128 | 1,132 | -3.33% | 133,800 | 68億965万 | +3.47% | 20.5 | 3.12 |
| 01/16 | 1,185 | 1,185 | 1,136 | 1,171 | -0.34% | 152,100 | 70億4426万 | +7.23% | 21.21 | 3.23 |
| 01/15 | 1,220 | 1,220 | 1,160 | 1,175 | -2.41% | 210,800 | 70億6833万 | +8% | 21.28 | 3.24 |
| 01/14 | 1,200 | 1,217 | 1,175 | 1,204 | +2.82% | 235,600 | 72億4278万 | +10.97% | 21.81 | 3.32 |
| 01/10 | 1,197 | 1,213 | 1,171 | 1,171 | +0.26% | 230,400 | 70億4426万 | +8.43% | 21.21 | 3.23 |
| 01/09 | 1,136 | 1,189 | 1,133 | 1,168 | +5.7% | 287,500 | 70億2622万 | +8.75% | 21.16 | 3.22 |
| 01/08 | 1,147 | 1,147 | 1,089 | 1,105 | -4.49% | 318,200 | 66億4723万 | +3.37% | 20.01 | 3.05 |
| 01/07 | 1,180 | 1,221 | 1,151 | 1,157 | +1.58% | 663,700 | 69億6004万 | +8.54% | 20.96 | 3.19 |
| 01/06 | 1,090 | 1,140 | 1,077 | 1,139 | +6.45% | 502,600 | 68億5176万 | +7.25% | 20.63 | 3.14 |
| 2019 |
| 12/30 | 1,088 | 1,088 | 1,050 | 1,070 | -0.74% | 112,400 | 64億3669万 | +0.94% | 19.38 | 2.95 |
| 12/27 | 1,068 | 1,085 | 1,060 | 1,078 | +0.94% | 68,500 | 64億8481万 | +1.6% | 19.53 | 2.97 |
| 12/26 | 1,070 | 1,090 | 1,062 | 1,068 | -0.09% | 88,100 | 64億2466万 | +0.66% | 19.34 | 2.94 |
| 12/25 | 1,107 | 1,128 | 1,069 | 1,069 | -3.78% | 155,200 | 64億3067万 | +0.09% | 19.36 | 2.95 |
| 12/24 | 1,110 | 1,140 | 1,097 | 1,111 | +0.63% | 204,000 | 66億8333万 | +3.54% | 20.12 | 3.06 |
| 12/23 | 1,084 | 1,105 | 1,062 | 1,104 | +1.85% | 137,200 | 66億4122万 | +2.41% | 20 | 3.04 |
| 12/20 | 1,064 | 1,084 | 1,052 | 1,084 | +0.93% | 90,900 | 65億2091万 | +0.18% | 19.63 | 2.99 |
| 12/19 | 1,045 | 1,088 | 1,045 | 1,074 | +3.57% | 188,300 | 64億6075万 | -0.92% | 19.45 | 2.96 |
| 12/18 | 1,079 | 1,080 | 1,035 | 1,037 | -1.05% | 161,300 | 62億3817万 | -4.51% | 18.78 | 2.86 |
| 12/17 | 1,048 | 1,050 | 1,027 | 1,048 | +0.29% | 94,600 | 63億434万 | -3.14% | 18.98 | 2.89 |
| 12/16 | 1,054 | 1,054 | 1,028 | 1,045 | +2.05% | 108,400 | 62億8630万 | -3.15% | 18.93 | 2.88 |
| 12/13 | 1,025 | 1,025 | 1,003 | 1,024 | +1.79% | 87,800 | 61億5997万 | -4.92% | 18.55 | 2.82 |
| 12/12 | 1,043 | 1,043 | 1,000 | 1,006 | -2.24% | 140,100 | 60億5169万 | -6.51% | 18.22 | 2.77 |
| 12/11 | 1,035 | 1,040 | 1,017 | 1,029 | -1.25% | 86,900 | 61億9005万 | -4.19% | 18.64 | 2.84 |
| 12/10 | 1,030 | 1,057 | 1,024 | 1,042 | -0.1% | 82,000 | 62億6825万 | -2.89% | 18.87 | 2.87 |
| 12/09 | 1,090 | 1,090 | 1,040 | 1,043 | -2.98% | 105,700 | 62億7427万 | -2.71% | 18.89 | 2.88 |
| 12/06 | 1,075 | 1,098 | 1,039 | 1,075 | +0.47% | 170,500 | 64億6677万 | +0.47% | 19.47 | 2.96 |
| 12/05 | 1,140 | 1,146 | 1,070 | 1,070 | -2.19% | 364,600 | 64億3669万 | +0.28% | 19.38 | 2.95 |
| 12/04 | 1,073 | 1,121 | 1,038 | 1,094 | +1.58% | 313,400 | 65億8106万 | +2.82% | 19.82 | 3.02 |
| 12/03 | 1,012 | 1,083 | 1,012 | 1,077 | +5.38% | 231,400 | 64億7880万 | +1.6% | 19.51 | 2.97 |
| 12/02 | 1,065 | 1,069 | 1,018 | 1,022 | -2.2% | 130,300 | 61億4794万 | -3.22% | 18.51 | 2.82 |
| 11/29 | 1,042 | 1,049 | 1,022 | 1,045 | +1.16% | 116,200 | 62億8630万 | -0.95% | 18.93 | 2.88 |
| 11/28 | 1,055 | 1,060 | 1,007 | 1,033 | -3.64% | 282,700 | 62億1411万 | -1.9% | 18.71 | 2.85 |
| 11/27 | 1,104 | 1,107 | 1,067 | 1,072 | -1.2% | 166,700 | 64億4872万 | +2% | 19.42 | 2.96 |
| 11/26 | 1,090 | 1,138 | 1,071 | 1,085 | -0.46% | 269,900 | 65億2692万 | +3.63% | 19.65 | 2.99 |
| 11/25 | 1,090 | 1,105 | 1,051 | 1,090 | +1.58% | 330,500 | 65億5700万 | +4.51% | 19.74 | 3.01 |
| 11/22 | 1,221 | 1,300 | 1,061 | 1,073 | -13.88% | 1,182,700 | 64億5473万 | +3.27% | 19.44 | 2.96 |
| 11/21 | 1,204 | 1,250 | 1,143 | 1,246 | +3.23% | 265,300 | 74億9543万 | +20.39% | 22.57 | 3.44 |
| 11/20 | 1,200 | 1,225 | 1,172 | 1,207 | -1.39% | 166,000 | 72億6082万 | +17.76% | 21.86 | 3.33 |
| 11/19 | 1,194 | 1,243 | 1,184 | 1,224 | +2.51% | 251,300 | 73億6309万 | +20.71% | 22.17 | 3.37 |
| 11/18 | 1,183 | 1,220 | 1,153 | 1,194 | +3.56% | 292,700 | 71億8262万 | +19.04% | 21.63 | 3.29 |
| 11/15 | 1,080 | 1,170 | 1,075 | 1,153 | +4.44% | 432,800 | 69億3598万 | +15.88% | 20.88 | 3.18 |
| 11/14 | 1,090 | 1,104 | 1,050 | 1,104 | +15.72% | 769,400 | 66億4122万 | +11.63% | 20 | 3.04 |
| 11/13 | 971 | 988 | 948 | 954 | -2.25% | 124,600 | 57億3888万 | -3.15% | 17.28 | 2.63 |
| 11/12 | 996 | 996 | 964 | 976 | -1.81% | 58,300 | 58億7122万 | -1.21% | 17.68 | 2.69 |
| 11/11 | 982 | 994 | 978 | 994 | +0.81% | 44,800 | 59億7950万 | +0.51% | 18 | 2.74 |
| 11/08 | 985 | 993 | 978 | 986 | +1.44% | 35,300 | 59億3138万 | -0.3% | 17.86 | 2.72 |
| 11/07 | 993 | 995 | 972 | 972 | -2.51% | 68,100 | 58億4716万 | -1.82% | 17.61 | 2.68 |
| 11/06 | 1,006 | 1,017 | 990 | 997 | -1.09% | 43,500 | 59億9755万 | +0.5% | 18.06 | 2.75 |
| 11/05 | 1,001 | 1,023 | 999 | 1,008 | +1.2% | 61,400 | 60億6372万 | +1.51% | 18.26 | 2.78 |
| 11/01 | 982 | 1,001 | 978 | 996 | 0% | 33,000 | 59億9153万 | +0.3% | 18.04 | 2.75 |
| 10/31 | 1,003 | 1,008 | 984 | 996 | -0.6% | 29,500 | 59億9153万 | +0.1% | 18.04 | 2.75 |
