PER
2019/10/18～2020/03/31
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 | 927 | 927 | 863 | 923 | -0.43% | 1,700 | 111億7075万 | +7.58% | 24.66 | 0.81 |
| 03/30 | 900 | 935 | 897 | 927 | +3% | 1,200 | 112億1916万 | +8.17% | 24.77 | 0.82 |
| 03/27 | 900 | 900 | 895 | 900 | 0% | 2,000 | 108億9239万 | +5.51% | 24.05 | 0.79 |
| 03/26 | 900 | 900 | 899 | 900 | +0.33% | 900 | 108億9239万 | +5.51% | 24.05 | 0.79 |
| 03/25 | 900 | 900 | 853 | 897 | -0.22% | 2,500 | 108億5608万 | +5.53% | 23.97 | 0.79 |
| 03/24 | 899 | 900 | 886 | 899 | +1.35% | 3,100 | 108億8029万 | +6.01% | 24.02 | 0.79 |
| 03/23 | 887 | 887 | 856 | 887 | +3.86% | 6,600 | 107億3505万 | +4.85% | 23.7 | 0.78 |
| 03/19 | 850 | 854 | 841 | 854 | +1.43% | 3,800 | 103億3567万 | +1.07% | 22.82 | 0.75 |
| 03/18 | 849 | 850 | 842 | 842 | +1.2% | 1,300 | 101億9043万 | -0.36% | 22.5 | 0.74 |
| 03/17 | 834 | 845 | 832 | 832 | +0.12% | 1,800 | 100億6941万 | -1.65% | 22.23 | 0.73 |
| 03/16 | 791 | 833 | 791 | 831 | +3.88% | 1,100 | 100億5731万 | -1.89% | 22.21 | 0.73 |
| 03/13 | 793 | 800 | 793 | 800 | +0.38% | 1,200 | 96億8212万 | -5.77% | 21.38 | 0.7 |
| 03/10 | 765 | 797 | 765 | 797 | +1.27% | 2,900 | 96億4582万 | -6.35% | 21.3 | 0.7 |
| 03/09 | 820 | 820 | 787 | 787 | -4.02% | 2,700 | 95億2479万 | -7.95% | 21.03 | 0.69 |
| 03/06 | 810 | 820 | 810 | 820 | +1.11% | 1,700 | 99億2418万 | -4.54% | 21.91 | 0.72 |
| 03/05 | 820 | 829 | 811 | 811 | -4.48% | 2,900 | 98億1525万 | -5.81% | 21.67 | 0.71 |
| 03/04 | 830 | 849 | 830 | 849 | -0.12% | 500 | 102億7515万 | -1.85% | 22.69 | 0.75 |
| 03/03 | 848 | 854 | 848 | 850 | +1.92% | 400 | 102億8726万 | -1.96% | 22.71 | 0.75 |
| 03/02 | 829 | 839 | 829 | 834 | +0.24% | 600 | 100億9361万 | -4.03% | 22.29 | 0.73 |
| 02/28 | 843 | 850 | 832 | 832 | -5.45% | 3,000 | 100億6941万 | -4.48% | 22.23 | 0.73 |
| 02/27 | 880 | 880 | 880 | 880 | 0% | 200 | 106億5034万 | +0.69% | 23.52 | 0.77 |
| 02/26 | 866 | 880 | 866 | 880 | +1.62% | 700 | 106億5034万 | +0.57% | 23.52 | 0.77 |
| 02/25 | 890 | 890 | 866 | 866 | -1.37% | 9,900 | 104億8090万 | -1.03% | 23.14 | 0.76 |
| 02/21 | 869 | 882 | 869 | 878 | +0.11% | 1,300 | 106億2613万 | +0.23% | 23.46 | 0.77 |
| 02/20 | 887 | 889 | 859 | 877 | -1.13% | 5,800 | 106億1403万 | +0.11% | 23.44 | 0.77 |
| 02/19 | 889 | 889 | 857 | 887 | +4.72% | 6,000 | 107億3505万 | +1.26% | 23.7 | 0.78 |
| 02/18 | 870 | 870 | 843 | 847 | -3.75% | 2,600 | 102億5095万 | -3.31% | 22.63 | 0.75 |
| 02/17 | 873 | 886 | 850 | 880 | +4.39% | 6,600 | 106億5034万 | +0.23% | 23.52 | 0.77 |
| 02/14 | 864 | 864 | 843 | 843 | -0.71% | 2,800 | 102億254万 | -3.99% | 22.53 | 0.74 |
| 02/13 | 849 | 849 | 849 | 849 | +1.07% | 500 | 102億7515万 | -3.63% | 22.69 | 0.75 |
| 02/12 | 850 | 850 | 840 | 840 | -3.45% | 1,900 | 101億6623万 | -4.87% | 22.45 | 0.74 |
| 02/10 | 855 | 870 | 855 | 870 | +1.75% | 700 | 105億2931万 | -1.81% | 23.25 | 0.77 |
| 02/07 | 859 | 860 | 855 | 855 | -1.16% | 600 | 103億4777万 | -3.61% | 22.85 | 0.75 |
| 02/06 | 865 | 865 | 865 | 865 | +1.41% | 100 | 104億6880万 | -2.7% | 23.11 | 0.76 |
| 02/05 | 864 | 864 | 853 | 853 | -1.39% | 5,400 | 103億2356万 | -4.26% | 22.79 | 0.75 |
| 02/04 | 870 | 870 | 865 | 865 | +0.46% | 800 | 104億6880万 | -3.24% | 23.11 | 0.76 |
| 02/03 | 861 | 861 | 861 | 861 | -4.23% | 100 | 104億2039万 | -3.8% | 23.01 | 0.76 |
| 01/31 | 900 | 900 | 898 | 899 | +2.16% | 1,000 | 108億8029万 | +0.22% | 24.02 | 0.79 |
| 01/30 | 880 | 882 | 880 | 880 | 0% | 1,000 | 106億5034万 | -1.9% | 23.52 | 0.77 |
| 01/29 | 897 | 897 | 876 | 880 | -2.65% | 1,200 | 106億5034万 | -2% | 23.52 | 0.77 |
| 01/27 | 900 | 904 | 900 | 904 | -0.11% | 500 | 109億4080万 | +0.56% | 24.16 | 0.8 |
| 01/24 | 919 | 919 | 889 | 905 | +0.56% | 4,000 | 109億5290万 | +0.67% | 24.18 | 0.8 |
| 01/23 | 885 | 913 | 885 | 900 | +1.93% | 1,100 | 108億9239万 | +0.11% | 24.05 | 0.79 |
| 01/22 | 892 | 896 | 882 | 883 | -2.65% | 11,900 | 106億8664万 | -1.78% | 23.6 | 0.78 |
| 01/21 | 896 | 920 | 895 | 907 | +1.8% | 5,800 | 109億7711万 | +0.78% | 24.24 | 0.8 |
| 01/20 | 910 | 919 | 891 | 891 | -0.67% | 4,300 | 107億8347万 | -0.89% | 23.81 | 0.78 |
| 01/17 | 899 | 905 | 895 | 897 | +1.13% | 3,700 | 108億5608万 | -0.22% | 23.97 | 0.79 |
| 01/16 | 887 | 887 | 887 | 887 | +0.45% | 200 | 107億3505万 | -1.33% | 23.7 | 0.78 |
| 01/14 | 899 | 899 | 883 | 883 | +0.23% | 1,000 | 106億8664万 | -1.89% | 23.6 | 0.78 |
| 01/10 | 881 | 881 | 881 | 881 | +0.11% | 400 | 106億6244万 | -2.22% | 23.54 | 0.77 |
| 01/09 | 895 | 895 | 880 | 880 | 0% | 1,400 | 106億5034万 | -2.33% | 23.52 | 0.77 |
| 01/08 | 881 | 881 | 880 | 880 | -1.23% | 200 | 106億5034万 | -2.33% | 23.52 | 0.77 |
| 01/06 | 880 | 891 | 880 | 891 | -2.09% | 1,100 | 107億8347万 | -1.22% | 23.81 | 0.78 |
| 2019 |
| 12/30 | 909 | 910 | 909 | 910 | +0.11% | 500 | 110億1342万 | +0.89% | 24.32 | 0.8 |
| 12/26 | 908 | 909 | 908 | 909 | +0.44% | 300 | 110億131万 | +0.89% | 24.29 | 0.8 |
| 12/25 | 911 | 911 | 905 | 905 | -0.66% | 2,600 | 109億5290万 | +0.56% | 24.18 | 0.8 |
| 12/24 | 920 | 920 | 900 | 911 | +0.66% | 4,200 | 110億2552万 | +1.33% | 24.34 | 0.8 |
| 12/23 | 905 | 913 | 905 | 905 | -1.63% | 7,300 | 109億5290万 | +0.78% | 24.18 | 0.8 |
| 12/20 | 906 | 920 | 900 | 920 | +1.43% | 3,000 | 111億3444万 | +2.68% | 24.58 | 0.81 |
| 12/19 | 908 | 918 | 907 | 907 | +0.44% | 2,600 | 109億7711万 | +1.45% | 24.24 | 0.8 |
| 12/18 | 910 | 912 | 903 | 903 | +0.33% | 3,600 | 109億2870万 | +1.23% | 24.13 | 0.79 |
| 12/17 | 900 | 900 | 900 | 900 | -0.77% | 400 | 108億9239万 | +1.12% | 24.05 | 0.79 |
| 12/16 | 895 | 908 | 895 | 907 | -0.11% | 900 | 109億7711万 | +2.14% | 24.24 | 0.8 |
| 12/13 | 905 | 910 | 905 | 908 | +1.45% | 10,800 | 109億8921万 | +2.6% | 24.26 | 0.8 |
| 12/12 | 897 | 901 | 892 | 895 | -0.44% | 1,100 | 108億3188万 | +1.36% | 23.92 | 0.79 |
| 12/11 | 905 | 905 | 899 | 899 | -0.66% | 1,100 | 108億8029万 | +2.16% | 24.02 | 0.79 |
| 12/10 | 906 | 906 | 901 | 905 | -0.44% | 1,000 | 109億5290万 | +3.08% | 24.18 | 0.8 |
| 12/09 | 900 | 909 | 900 | 909 | +1.11% | 300 | 110億131万 | +3.89% | 24.29 | 0.8 |
| 12/04 | 900 | 900 | 899 | 899 | -0.11% | 300 | 108億8029万 | +2.98% | 24.02 | 0.79 |
| 12/03 | 892 | 900 | 891 | 900 | +0.9% | 900 | 108億9239万 | +3.21% | 24.05 | 0.79 |
| 12/02 | 903 | 907 | 892 | 892 | -0.89% | 300 | 107億9557万 | +2.29% | 23.84 | 0.78 |
| 11/29 | 890 | 900 | 890 | 900 | +0.22% | 1,300 | 108億9239万 | +3.21% | 24.05 | 0.79 |
| 11/28 | 890 | 904 | 890 | 898 | -0.22% | 5,200 | 108億6818万 | +2.98% | 24 | 0.79 |
| 11/27 | 895 | 900 | 894 | 900 | +2.27% | 1,100 | 108億9239万 | +3.33% | 24.05 | 0.79 |
| 11/26 | 886 | 905 | 880 | 880 | -2.33% | 1,500 | 106億5034万 | +1.15% | 23.52 | 0.77 |
| 11/25 | 931 | 931 | 901 | 901 | 0% | 2,600 | 109億449万 | +3.68% | 24.08 | 0.79 |
| 11/22 | 900 | 906 | 876 | 901 | +1.81% | 10,500 | 109億449万 | +3.92% | 24.08 | 0.79 |
| 11/21 | 888 | 900 | 870 | 885 | -1.01% | 7,600 | 107億1085万 | +2.43% | 23.65 | 0.78 |
| 11/20 | 880 | 894 | 880 | 894 | +1.25% | 1,700 | 108億1977万 | +3.71% | 23.89 | 0.79 |
| 11/19 | 876 | 883 | 876 | 883 | +0.91% | 1,900 | 106億8664万 | +2.91% | 23.6 | 0.78 |
| 11/18 | 875 | 875 | 875 | 875 | 0% | 200 | 105億8982万 | +2.1% | 23.38 | 0.77 |
| 11/15 | 871 | 875 | 871 | 875 | +0.34% | 300 | 105億8982万 | +2.34% | 23.38 | 0.77 |
| 11/14 | 872 | 875 | 870 | 872 | +0.81% | 1,300 | 105億5351万 | +2.23% | 23.3 | 0.77 |
| 11/13 | 860 | 865 | 860 | 865 | +1.17% | 1,400 | 104億6880万 | +1.65% | 23.11 | 0.76 |
| 11/12 | 855 | 859 | 854 | 855 | +0.59% | 1,200 | 103億4777万 | +0.71% | 22.85 | 0.75 |
| 11/11 | 850 | 850 | 850 | 850 | 0% | 100 | 102億8726万 | +0.24% | 22.71 | 0.75 |
| 11/08 | 850 | 850 | 850 | 850 | +0.71% | 200 | 102億8726万 | +0.35% | 22.71 | 0.75 |
| 11/07 | 844 | 844 | 844 | 844 | +0.96% | 300 | 102億1464万 | -0.24% | 22.55 | 0.74 |
| 11/06 | 836 | 836 | 836 | 836 | -0.48% | 100 | 101億1782万 | -1.18% | 22.34 | 0.74 |
| 11/05 | 840 | 840 | 840 | 840 | +1.08% | 400 | 101億6623万 | -0.83% | 22.45 | 0.74 |
| 11/01 | 861 | 861 | 825 | 831 | -2.46% | 3,400 | 100億5731万 | -2.12% | 22.21 | 0.73 |
| 10/31 | 852 | 852 | 852 | 852 | +0.12% | 200 | 103億1146万 | +0.24% | 22.77 | 0.75 |
| 10/30 | 865 | 865 | 851 | 851 | -1.62% | 1,900 | 102億9936万 | +0.12% | 22.74 | 0.75 |
| 10/29 | 879 | 879 | 865 | 865 | -3.24% | 400 | 104億6880万 | +1.76% | 23.11 | 0.76 |
| 10/28 | 880 | 910 | 880 | 894 | -1.76% | 700 | 108億1977万 | +5.18% | 23.89 | 0.79 |
| 10/25 | 916 | 916 | 900 | 910 | +2.13% | 3,600 | 110億1342万 | +7.18% | 24.32 | 0.8 |
| 10/24 | 882 | 891 | 872 | 891 | +0.91% | 700 | 107億8347万 | +5.19% | 23.81 | 0.78 |
| 10/23 | 900 | 900 | 883 | 883 | +1.15% | 8,100 | 106億8664万 | +4.37% | 23.6 | 0.78 |
| 10/21 | 851 | 881 | 851 | 873 | +2.95% | 6,700 | 105億6562万 | +3.44% | 23.33 | 0.77 |
| 10/18 | 845 | 850 | 845 | 848 | +0.47% | 300 | 102億6305万 | +0.47% | 22.66 | 0.75 |
