PER
2019/10/25～2020/03/31
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 | 580 | 643 | 569 | 643 | +9.73% | 800 | 7億3945万 | -4.6% | 3.12 | 0.48 |
| 03/30 | 593 | 593 | 585 | 586 | -12.93% | 1,100 | 6億7390万 | -15.68% | 2.84 | 0.44 |
| 03/27 | 684 | 685 | 650 | 673 | -0.15% | 3,000 | 7億7395万 | -6.01% | 3.27 | 0.5 |
| 03/26 | 640 | 675 | 630 | 674 | +5.48% | 1,700 | 7億7510万 | -8.17% | 3.27 | 0.5 |
| 03/25 | 570 | 639 | 570 | 639 | +14.11% | 2,400 | 7億3485万 | -15.14% | 3.1 | 0.48 |
| 03/24 | 515 | 565 | 511 | 560 | +8.74% | 2,500 | 6億4400万 | -27.93% | 2.72 | 0.42 |
| 03/23 | 560 | 560 | 499 | 515 | -6.36% | 2,200 | 5億9225万 | -35.87% | 2.5 | 0.38 |
| 03/19 | 580 | 580 | 550 | 550 | 0% | 1,100 | 6億3250万 | -33.89% | 2.67 | 0.41 |
| 03/18 | 560 | 560 | 550 | 550 | -1.79% | 1,400 | 6億3250万 | -35.9% | 2.67 | 0.41 |
| 03/17 | 552 | 560 | 552 | 560 | +3.32% | 300 | 6億4400万 | -36.65% | 2.72 | 0.42 |
| 03/16 | 522 | 542 | 515 | 542 | +5.24% | 1,200 | 6億2330万 | -40.31% | 2.63 | 0.4 |
| 03/13 | 500 | 515 | 471 | 515 | -8.04% | 4,100 | 5億9225万 | -44.8% | 2.5 | 0.38 |
| 03/12 | 559 | 570 | 550 | 560 | 0% | 600 | 6億4400万 | -41.67% | 2.72 | 0.42 |
| 03/11 | 555 | 600 | 545 | 560 | +2.75% | 3,600 | 6億4400万 | -43.2% | 2.72 | 0.42 |
| 03/10 | 541 | 560 | 503 | 545 | -4.39% | 4,000 | 6億2675万 | -46.2% | 2.64 | 0.41 |
| 03/09 | 650 | 650 | 560 | 570 | -13.64% | 7,900 | 6億5550万 | -45.19% | 2.77 | 0.43 |
| 03/06 | 695 | 695 | 660 | 660 | -8.97% | 3,800 | 7億5900万 | -38.09% | 3.2 | 0.49 |
| 03/05 | 760 | 760 | 725 | 725 | +1.4% | 2,300 | 8億3375万 | -33.43% | 3.52 | 0.54 |
| 03/04 | 679 | 730 | 670 | 715 | +5.15% | 2,400 | 8億2225万 | -35.59% | 3.47 | 0.53 |
| 03/03 | 800 | 830 | 680 | 680 | -11.69% | 7,700 | 7億8200万 | -39.88% | 3.3 | 0.51 |
| 03/02 | 698 | 770 | 698 | 770 | -4.11% | 19,800 | 8億8550万 | -33.22% | 3.74 | 0.57 |
| 02/28 | 950 | 950 | 803 | 803 | -20.5% | 4,700 | 9億2345万 | -31.48% | 3.9 | 0.6 |
| 02/27 | 1,158 | 1,158 | 1,010 | 1,010 | -11.48% | 1,300 | 11億6150万 | -15.13% | 4.9 | 0.75 |
| 02/26 | 1,051 | 1,141 | 1,051 | 1,141 | +2.7% | 300 | 13億1215万 | -4.92% | 5.54 | 0.85 |
| 02/25 | 1,111 | 1,112 | 1,111 | 1,111 | -3.39% | 1,100 | 12億7765万 | -7.65% | 5.39 | 0.83 |
| 02/19 | 1,128 | 1,150 | 1,128 | 1,150 | +2.68% | 600 | 13億2250万 | -4.88% | 5.58 | 0.86 |
| 02/18 | 1,160 | 1,160 | 1,120 | 1,120 | -0.88% | 500 | 12億8800万 | -7.59% | 5.43 | 0.84 |
| 02/17 | 1,185 | 1,185 | 1,095 | 1,130 | -2.16% | 3,000 | 12億9950万 | -7.07% | 5.48 | 0.84 |
| 02/14 | 1,251 | 1,251 | 1,150 | 1,155 | -6.1% | 4,300 | 13億2825万 | -5.25% | 5.6 | 0.86 |
| 02/13 | 1,200 | 1,230 | 1,200 | 1,230 | +2.41% | 200 | 14億1450万 | +0.65% | 5.97 | 0.92 |
| 02/12 | 1,192 | 1,201 | 1,192 | 1,201 | -2.75% | 500 | 13億8115万 | -1.64% | 5.83 | 0.9 |
| 02/10 | 1,235 | 1,235 | 1,235 | 1,235 | +1.15% | 100 | 14億2025万 | +1.06% | 5.99 | 0.92 |
| 02/06 | 1,198 | 1,221 | 1,198 | 1,221 | +3.47% | 500 | 14億415万 | +0.08% | 5.92 | 0.91 |
| 02/05 | 1,180 | 1,180 | 1,152 | 1,180 | -0.08% | 400 | 13億5700万 | -3.28% | 5.73 | 0.88 |
| 02/04 | 1,180 | 1,181 | 1,153 | 1,181 | +1.55% | 600 | 13億5815万 | -3.28% | 5.73 | 0.88 |
| 02/03 | 1,182 | 1,197 | 1,137 | 1,163 | -1.61% | 1,200 | 13億3745万 | -4.83% | 5.64 | 0.87 |
| 01/31 | 1,211 | 1,211 | 1,181 | 1,182 | -2.39% | 1,500 | 13億5930万 | -3.43% | 5.74 | 0.88 |
| 01/30 | 1,220 | 1,239 | 1,181 | 1,211 | -2.65% | 2,200 | 13億9265万 | -1.06% | 5.88 | 0.9 |
| 01/29 | 1,220 | 1,244 | 1,220 | 1,244 | +1.97% | 300 | 14億3060万 | +1.63% | 6.04 | 0.93 |
| 01/28 | 1,222 | 1,222 | 1,220 | 1,220 | -0.16% | 200 | 14億300万 | -0.08% | 5.92 | 0.91 |
| 01/27 | 1,223 | 1,223 | 1,220 | 1,222 | -0.08% | 500 | 14億530万 | +0.16% | 5.93 | 0.91 |
| 01/24 | 1,223 | 1,223 | 1,223 | 1,223 | -1.69% | 100 | 14億645万 | +0.16% | 5.93 | 0.91 |
| 01/23 | 1,212 | 1,244 | 1,203 | 1,244 | +0.4% | 1,700 | 14億3060万 | +1.97% | 6.04 | 0.93 |
| 01/22 | 1,226 | 1,239 | 1,225 | 1,239 | -0.8% | 500 | 14億2485万 | +1.64% | 6.01 | 0.92 |
| 01/21 | 1,231 | 1,254 | 1,222 | 1,249 | +1.13% | 1,400 | 14億3635万 | +2.46% | 6.06 | 0.93 |
| 01/20 | 1,250 | 1,250 | 1,235 | 1,235 | -1.59% | 500 | 14億2025万 | +1.23% | 5.99 | 0.92 |
| 01/17 | 1,259 | 1,260 | 1,235 | 1,255 | +0.4% | 600 | 14億4325万 | +2.7% | 6.09 | 0.94 |
| 01/16 | 1,235 | 1,250 | 1,220 | 1,250 | +1.21% | 1,300 | 14億3750万 | +2.38% | 6.07 | 0.93 |
| 01/15 | 1,264 | 1,265 | 1,209 | 1,235 | -1.83% | 1,100 | 14億2025万 | +1.23% | 5.99 | 0.92 |
| 01/14 | 1,235 | 1,258 | 1,235 | 1,258 | +3.11% | 900 | 14億4670万 | +3.11% | 6.1 | 0.94 |
| 01/10 | 1,211 | 1,220 | 1,211 | 1,220 | -0.41% | 300 | 14億300万 | +0.08% | 5.92 | 0.91 |
| 01/09 | 1,225 | 1,225 | 1,197 | 1,225 | +2.08% | 1,100 | 14億875万 | +0.49% | 5.94 | 0.91 |
| 01/08 | 1,200 | 1,222 | 1,193 | 1,200 | -1.64% | 900 | 13億8000万 | -1.56% | 5.82 | 0.9 |
| 01/07 | 1,230 | 1,230 | 1,193 | 1,220 | +1.67% | 500 | 14億300万 | +0.08% | 5.92 | 0.91 |
| 01/06 | 1,234 | 1,234 | 1,200 | 1,200 | -2.44% | 600 | 13億8000万 | -1.56% | 5.82 | 0.9 |
| 2019 |
| 12/30 | 1,235 | 1,235 | 1,215 | 1,230 | +2.5% | 500 | 14億1450万 | +0.82% | 5.97 | 0.92 |
| 12/27 | 1,180 | 1,250 | 1,180 | 1,200 | -0.83% | 2,800 | 13億8000万 | -1.56% | 5.82 | 0.9 |
| 12/26 | 1,200 | 1,210 | 1,199 | 1,210 | 0% | 700 | 13億9150万 | -0.82% | 5.87 | 0.9 |
| 12/25 | 1,210 | 1,210 | 1,210 | 1,210 | +0.58% | 400 | 13億9150万 | -0.9% | 5.87 | 0.9 |
| 12/24 | 1,200 | 1,203 | 1,181 | 1,203 | -0.41% | 300 | 13億8345万 | -1.55% | 5.84 | 0.9 |
| 12/23 | 1,200 | 1,208 | 1,183 | 1,208 | +0.67% | 400 | 13億8920万 | -1.23% | 5.86 | 0.9 |
| 12/20 | 1,190 | 1,200 | 1,181 | 1,200 | +0.76% | 700 | 13億8000万 | -1.96% | 5.82 | 0.9 |
| 12/19 | 1,217 | 1,217 | 1,191 | 1,191 | +0.34% | 300 | 13億6965万 | -2.7% | 5.78 | 0.89 |
| 12/18 | 1,200 | 1,200 | 1,185 | 1,187 | -0.75% | 900 | 13億6505万 | -3.18% | 5.76 | 0.89 |
| 12/17 | 1,212 | 1,218 | 1,193 | 1,196 | -2.53% | 1,400 | 13億7540万 | -2.53% | 5.8 | 0.89 |
| 12/16 | 1,226 | 1,227 | 1,226 | 1,227 | +0.57% | 200 | 14億1105万 | -0.08% | 5.95 | 0.92 |
| 12/13 | 1,225 | 1,225 | 1,177 | 1,220 | +1.24% | 2,900 | 14億300万 | -0.57% | 5.92 | 0.91 |
| 12/12 | 1,212 | 1,230 | 1,201 | 1,205 | -2.43% | 1,200 | 13億8575万 | -1.79% | 5.85 | 0.9 |
| 12/11 | 1,270 | 1,270 | 1,216 | 1,235 | -3.21% | 1,700 | 14億2025万 | +0.57% | 5.99 | 0.92 |
| 12/10 | 1,286 | 1,286 | 1,230 | 1,276 | -0.16% | 900 | 14億6740万 | +3.82% | 6.19 | 0.95 |
| 12/09 | 1,218 | 1,285 | 1,218 | 1,278 | +3.57% | 1,600 | 14億6970万 | +3.99% | 6.2 | 0.95 |
| 12/06 | 1,216 | 1,234 | 1,216 | 1,234 | -0.32% | 800 | 14億1910万 | +0.33% | 5.99 | 0.92 |
| 12/05 | 1,240 | 1,240 | 1,201 | 1,238 | -0.16% | 3,800 | 14億2370万 | +0.65% | 6.01 | 0.92 |
| 12/04 | 1,230 | 1,240 | 1,230 | 1,240 | +1.22% | 2,100 | 14億2600万 | +0.9% | 6.02 | 0.93 |
| 12/03 | 1,230 | 1,230 | 1,207 | 1,225 | +1.49% | 1,400 | 14億875万 | -0.24% | 5.94 | 0.91 |
| 12/02 | 1,234 | 1,234 | 1,207 | 1,207 | -2.19% | 1,200 | 13億8805万 | -1.79% | 5.86 | 0.9 |
| 11/29 | 1,210 | 1,235 | 1,202 | 1,234 | +1.73% | 1,800 | 14億1910万 | +0.33% | 5.99 | 0.92 |
| 11/28 | 1,235 | 1,245 | 1,213 | 1,213 | +0.66% | 2,500 | 13億9495万 | -1.38% | 5.89 | 0.91 |
| 11/27 | 1,210 | 1,235 | 1,200 | 1,205 | -1.23% | 1,400 | 13億8575万 | -2.27% | 5.85 | 0.9 |
| 11/26 | 1,220 | 1,220 | 1,220 | 1,220 | -0.25% | 200 | 14億300万 | -1.37% | 5.92 | 0.91 |
| 11/25 | 1,222 | 1,223 | 1,222 | 1,223 | +0.08% | 200 | 14億645万 | -1.45% | 5.93 | 0.91 |
| 11/22 | 1,240 | 1,240 | 1,201 | 1,222 | -0.73% | 1,400 | 14億530万 | -1.61% | 5.93 | 0.91 |
| 11/21 | 1,210 | 1,231 | 1,210 | 1,231 | +0.08% | 600 | 14億1565万 | -0.97% | 5.97 | 0.92 |
| 11/20 | 1,212 | 1,238 | 1,212 | 1,230 | -0.32% | 2,000 | 14億1450万 | -1.2% | 5.97 | 0.92 |
| 11/19 | 1,230 | 1,234 | 1,210 | 1,234 | +1.15% | 700 | 14億1910万 | -1.2% | 5.99 | 0.92 |
| 11/18 | 1,220 | 1,220 | 1,168 | 1,220 | +0.08% | 2,600 | 14億300万 | -2.56% | 5.92 | 0.91 |
| 11/15 | 1,200 | 1,250 | 1,180 | 1,219 | -0.25% | 3,500 | 14億185万 | -2.64% | 5.92 | 0.91 |
| 11/14 | 1,230 | 1,230 | 1,210 | 1,222 | +0.91% | 1,200 | 14億530万 | -2.4% | 5.93 | 0.91 |
| 11/13 | 1,210 | 1,260 | 1,210 | 1,211 | -0.74% | 2,900 | 13億9265万 | -3.27% | 5.88 | 0.9 |
| 11/12 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 1,800 | 14億300万 | -2.56% | 5.92 | 0.91 |
| 11/11 | 1,240 | 1,240 | 1,210 | 1,210 | -1.63% | 1,400 | 13億9150万 | -3.35% | 5.87 | 0.9 |
| 11/08 | 1,220 | 1,248 | 1,180 | 1,230 | +0.82% | 2,200 | 14億1450万 | -1.91% | 5.97 | 0.92 |
| 11/07 | 1,241 | 1,241 | 1,220 | 1,220 | -3.94% | 1,300 | 14億300万 | -2.63% | 5.92 | 0.91 |
| 11/06 | 1,278 | 1,300 | 1,240 | 1,270 | -0.63% | 1,500 | 14億6050万 | +1.28% | 6.16 | 0.95 |
| 11/05 | 1,285 | 1,285 | 1,225 | 1,278 | -0.7% | 300 | 14億6970万 | +1.91% | 6.2 | 0.95 |
| 11/01 | 1,242 | 1,287 | 1,228 | 1,287 | +3.71% | 900 | 14億8005万 | +2.63% | 6.25 | 0.96 |
| 10/30 | 1,197 | 1,241 | 1,195 | 1,241 | +2.39% | 1,000 | 14億2715万 | -1.12% | 6.02 | 0.93 |
| 10/29 | 1,219 | 1,279 | 1,212 | 1,212 | -0.9% | 900 | 13億9380万 | -3.73% | 5.88 | 0.9 |
| 10/28 | 1,237 | 1,246 | 1,177 | 1,223 | -1.37% | 2,600 | 14億645万 | -3.24% | 5.93 | 0.91 |
| 10/25 | 1,240 | 1,240 | 1,235 | 1,240 | 0% | 300 | 14億2600万 | -1.35% | 6.02 | 0.93 |
