PER
2019/09/30～2020/02/28
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 |
| 02/28 | 1,302 | 1,313 | 1,210 | 1,214 | -12.41% | 174,900 | 189億9026万 | -26.2% | 12.88 | 2.65 |
| 02/27 | 1,471 | 1,476 | 1,366 | 1,386 | -7.35% | 310,900 | 216億8080万 | -17.01% | 14.71 | 3.03 |
| 02/26 | 1,541 | 1,565 | 1,482 | 1,496 | -4.1% | 248,900 | 234億150万 | -11.32% | 15.88 | 3.27 |
| 02/25 | 1,557 | 1,603 | 1,546 | 1,560 | -5.17% | 157,800 | 244億264万 | -7.91% | 16.56 | 3.41 |
| 02/21 | 1,670 | 1,687 | 1,645 | 1,645 | -2.32% | 60,200 | 257億3227万 | -3.06% | 17.46 | 3.59 |
| 02/20 | 1,700 | 1,713 | 1,668 | 1,684 | 0% | 78,000 | 263億4234万 | -0.82% | 17.87 | 3.68 |
| 02/19 | 1,659 | 1,711 | 1,659 | 1,684 | +2.56% | 89,100 | 263億4234万 | -0.71% | 17.87 | 3.68 |
| 02/18 | 1,636 | 1,660 | 1,628 | 1,642 | +0.43% | 76,400 | 256億8534万 | -2.73% | 17.43 | 3.59 |
| 02/17 | 1,680 | 1,680 | 1,631 | 1,635 | -2.91% | 87,400 | 255億7584万 | -2.97% | 17.35 | 3.57 |
| 02/14 | 1,735 | 1,735 | 1,682 | 1,684 | -2.6% | 70,800 | 263億4234万 | -0.06% | 17.87 | 3.68 |
| 02/13 | 1,693 | 1,736 | 1,691 | 1,729 | +2.67% | 48,900 | 270億4626万 | +2.79% | 18.35 | 3.78 |
| 02/12 | 1,693 | 1,707 | 1,680 | 1,684 | -0.47% | 41,600 | 263億4234万 | +0.42% | 17.87 | 3.68 |
| 02/10 | 1,671 | 1,702 | 1,667 | 1,692 | +1.26% | 43,800 | 264億6748万 | +1.14% | 17.96 | 3.7 |
| 02/07 | 1,708 | 1,719 | 1,656 | 1,671 | -1.24% | 81,200 | 261億3898万 | +0.12% | 17.73 | 3.65 |
| 02/06 | 1,703 | 1,712 | 1,691 | 1,692 | +0.36% | 78,900 | 264億6748万 | +1.68% | 17.96 | 3.7 |
| 02/05 | 1,730 | 1,740 | 1,672 | 1,686 | -1.63% | 126,000 | 263億7362万 | +1.63% | 17.89 | 3.68 |
| 02/04 | 1,652 | 1,727 | 1,652 | 1,714 | +5.35% | 70,100 | 268億1162万 | +3.69% | 18.19 | 3.75 |
| 02/03 | 1,620 | 1,658 | 1,615 | 1,627 | -1.51% | 71,600 | 254億5070万 | -1.27% | 17.27 | 3.56 |
| 01/31 | 1,619 | 1,667 | 1,619 | 1,652 | +1.66% | 118,100 | 258億4177万 | +0.43% | 17.53 | 3.61 |
| 01/30 | 1,680 | 1,700 | 1,623 | 1,625 | -2.58% | 105,600 | 254億1942万 | -0.98% | 17.25 | 3.55 |
| 01/29 | 1,708 | 1,722 | 1,660 | 1,668 | -2.34% | 146,300 | 260億9205万 | +1.89% | 17.7 | 3.64 |
| 01/28 | 1,705 | 1,748 | 1,701 | 1,708 | -0.29% | 71,200 | 267億1776万 | +4.79% | 18.13 | 3.73 |
| 01/27 | 1,711 | 1,760 | 1,695 | 1,713 | -3.98% | 152,900 | 267億9597万 | +5.68% | 18.18 | 3.74 |
| 01/24 | 1,850 | 1,858 | 1,774 | 1,784 | -3.57% | 116,700 | 279億661万 | +10.67% | 18.93 | 3.9 |
| 01/23 | 1,849 | 1,896 | 1,829 | 1,850 | +0.87% | 128,100 | 289億3903万 | +15.63% | 19.63 | 4.04 |
| 01/22 | 1,819 | 1,866 | 1,793 | 1,834 | +1.49% | 186,500 | 286億8874万 | +15.64% | 19.46 | 4.01 |
| 01/21 | 1,712 | 1,823 | 1,709 | 1,807 | +8.07% | 270,900 | 282億6639万 | +14.88% | 19.18 | 3.95 |
| 01/20 | 1,678 | 1,709 | 1,668 | 1,672 | +1.58% | 92,800 | 261億5462万 | +6.97% | 17.74 | 3.65 |
| 01/17 | 1,679 | 1,679 | 1,636 | 1,646 | -1.14% | 76,500 | 257億4791万 | +5.72% | 17.47 | 3.6 |
| 01/16 | 1,680 | 1,704 | 1,655 | 1,665 | +1.52% | 173,800 | 260億4512万 | +7.21% | 17.67 | 3.64 |
| 01/15 | 1,589 | 1,715 | 1,561 | 1,640 | +10.74% | 546,300 | 256億5406万 | +6.01% | 17.41 | 3.58 |
| 01/14 | 1,580 | 1,580 | 1,467 | 1,481 | -6.03% | 233,800 | 231億6686万 | -4.02% | 15.72 | 3.24 |
| 01/10 | 1,592 | 1,596 | 1,567 | 1,576 | -2.78% | 131,700 | 246億5292万 | +1.87% | 16.73 | 3.44 |
| 01/09 | 1,624 | 1,632 | 1,610 | 1,621 | +1.06% | 42,900 | 253億5684万 | +4.78% | 17.2 | 3.54 |
| 01/08 | 1,609 | 1,622 | 1,571 | 1,604 | -0.56% | 105,400 | 250億9092万 | +3.89% | 17.02 | 3.5 |
| 01/07 | 1,598 | 1,620 | 1,595 | 1,613 | +1.7% | 54,900 | 252億3170万 | +4.67% | 17.12 | 3.52 |
| 01/06 | 1,580 | 1,593 | 1,558 | 1,586 | +0.38% | 65,200 | 248億935万 | +2.92% | 16.83 | 3.47 |
| 2019 |
| 12/30 | 1,574 | 1,588 | 1,566 | 1,580 | +1.09% | 65,300 | 247億1549万 | +2.8% | 16.77 | 3.45 |
| 12/27 | 1,560 | 1,583 | 1,553 | 1,563 | +0.97% | 42,600 | 244億4957万 | +1.96% | 16.59 | 3.42 |
| 12/26 | 1,556 | 1,562 | 1,539 | 1,548 | -0.58% | 43,500 | 242億1493万 | +1.18% | 16.43 | 3.38 |
| 12/25 | 1,568 | 1,572 | 1,557 | 1,557 | -0.7% | 21,700 | 243億5571万 | +2.03% | 16.52 | 3.4 |
| 12/24 | 1,560 | 1,569 | 1,553 | 1,568 | +0.45% | 42,700 | 245億2778万 | +2.95% | 16.64 | 3.43 |
| 12/23 | 1,556 | 1,570 | 1,545 | 1,561 | +0.9% | 51,000 | 244億1828万 | +2.9% | 16.57 | 3.41 |
| 12/20 | 1,529 | 1,558 | 1,521 | 1,547 | +1.64% | 65,100 | 241億9928万 | +2.31% | 16.42 | 3.38 |
| 12/19 | 1,509 | 1,534 | 1,506 | 1,522 | +1% | 48,100 | 238億821万 | +0.86% | 16.15 | 3.33 |
| 12/18 | 1,483 | 1,512 | 1,478 | 1,507 | +1.07% | 67,900 | 235億7357万 | +0.07% | 15.99 | 3.29 |
| 12/17 | 1,481 | 1,495 | 1,476 | 1,491 | +0.68% | 45,100 | 233億2329万 | -0.93% | 15.82 | 3.26 |
| 12/16 | 1,480 | 1,492 | 1,473 | 1,481 | +0.2% | 50,000 | 231億6686万 | -1.66% | 15.72 | 3.24 |
| 12/13 | 1,496 | 1,496 | 1,463 | 1,478 | -1.07% | 97,400 | 231億1994万 | -1.86% | 15.69 | 3.23 |
| 12/12 | 1,538 | 1,538 | 1,490 | 1,494 | -1.58% | 107,200 | 233億7022万 | -0.8% | 15.86 | 3.26 |
| 12/11 | 1,550 | 1,550 | 1,511 | 1,518 | -2% | 65,400 | 237億4564万 | +0.73% | 16.11 | 3.32 |
| 12/10 | 1,539 | 1,564 | 1,526 | 1,549 | +1.18% | 54,900 | 242億3057万 | +2.65% | 16.44 | 3.38 |
| 12/09 | 1,565 | 1,565 | 1,525 | 1,531 | -0.46% | 61,700 | 239億4900万 | +1.32% | 16.25 | 3.35 |
| 12/06 | 1,531 | 1,544 | 1,517 | 1,538 | +0.33% | 36,900 | 240億5850万 | +1.65% | 16.32 | 3.36 |
| 12/05 | 1,550 | 1,550 | 1,523 | 1,533 | -0.45% | 44,000 | 239億8028万 | +1.12% | 16.27 | 3.35 |
| 12/04 | 1,560 | 1,560 | 1,527 | 1,540 | -2.1% | 55,500 | 240億8978万 | +1.52% | 16.34 | 3.37 |
| 12/03 | 1,552 | 1,577 | 1,534 | 1,573 | +0.38% | 69,300 | 246億599万 | +3.62% | 16.69 | 3.44 |
| 12/02 | 1,560 | 1,572 | 1,547 | 1,567 | +1.82% | 61,200 | 245億1214万 | +3.16% | 16.63 | 3.42 |
| 11/29 | 1,555 | 1,574 | 1,535 | 1,539 | -0.45% | 55,500 | 240億7414万 | +1.25% | 16.33 | 3.36 |
| 11/28 | 1,580 | 1,592 | 1,530 | 1,546 | -3.62% | 117,100 | 241億8364万 | +1.51% | 16.41 | 3.38 |
| 11/27 | 1,509 | 1,608 | 1,509 | 1,604 | +7.94% | 239,900 | 250億9092万 | +5.11% | 17.02 | 3.5 |
| 11/26 | 1,500 | 1,500 | 1,470 | 1,486 | -0.6% | 94,800 | 232億4508万 | -2.62% | 15.77 | 3.25 |
| 11/25 | 1,498 | 1,525 | 1,493 | 1,495 | +0.81% | 104,900 | 233億8586万 | -2.54% | 15.87 | 3.27 |
| 11/22 | 1,455 | 1,508 | 1,448 | 1,483 | +2.28% | 81,100 | 231億9815万 | -4.08% | 15.74 | 3.24 |
| 11/21 | 1,464 | 1,490 | 1,441 | 1,450 | -1.36% | 135,100 | 226億8194万 | -6.75% | 15.39 | 3.17 |
| 11/20 | 1,430 | 1,478 | 1,427 | 1,470 | +2.8% | 139,700 | 229億9479万 | -5.65% | 15.6 | 3.21 |
| 11/19 | 1,428 | 1,440 | 1,416 | 1,430 | -0.69% | 67,100 | 223億6908万 | -8.33% | 15.18 | 3.12 |
| 11/18 | 1,458 | 1,460 | 1,425 | 1,440 | -0.89% | 79,400 | 225億2551万 | -7.93% | 15.28 | 3.15 |
| 11/15 | 1,450 | 1,477 | 1,449 | 1,453 | +0.41% | 50,700 | 227億2887万 | -7.28% | 15.42 | 3.17 |
| 11/14 | 1,481 | 1,491 | 1,442 | 1,447 | -3.34% | 73,200 | 226億3501万 | -7.78% | 15.36 | 3.16 |
| 11/13 | 1,515 | 1,515 | 1,466 | 1,497 | -0.6% | 99,500 | 234億1715万 | -4.77% | 15.89 | 3.27 |
| 11/12 | 1,484 | 1,511 | 1,477 | 1,506 | +1.41% | 38,300 | 235億5793万 | -4.26% | 15.98 | 3.29 |
| 11/11 | 1,475 | 1,509 | 1,472 | 1,485 | 0% | 76,300 | 232億2943万 | -5.65% | 15.76 | 3.24 |
| 11/08 | 1,529 | 1,529 | 1,471 | 1,485 | -2.24% | 122,900 | 232億2943万 | -5.71% | 15.76 | 3.24 |
| 11/07 | 1,561 | 1,569 | 1,513 | 1,519 | -3.06% | 92,700 | 237億6129万 | -3.62% | 16.12 | 3.32 |
| 11/06 | 1,587 | 1,587 | 1,566 | 1,567 | -1.26% | 37,400 | 245億1214万 | -0.57% | 16.63 | 3.42 |
| 11/05 | 1,591 | 1,605 | 1,579 | 1,587 | +0.51% | 47,500 | 248億2499万 | +0.83% | 16.84 | 3.47 |
| 11/01 | 1,585 | 1,595 | 1,566 | 1,579 | -1.8% | 49,500 | 246億9985万 | +0.51% | 16.76 | 3.45 |
| 10/31 | 1,588 | 1,608 | 1,565 | 1,608 | +1.97% | 83,400 | 251億5349万 | +2.55% | 17.07 | 3.51 |
| 10/30 | 1,572 | 1,577 | 1,532 | 1,577 | +0.7% | 146,300 | 246億6856万 | +0.77% | 16.74 | 3.45 |
| 10/29 | 1,577 | 1,613 | 1,558 | 1,566 | -0.7% | 99,100 | 244億9649万 | +0.32% | 16.62 | 3.42 |
| 10/28 | 1,628 | 1,628 | 1,560 | 1,577 | -1.99% | 119,000 | 246億6856万 | +1.15% | 16.74 | 3.45 |
| 10/25 | 1,650 | 1,667 | 1,596 | 1,609 | -0.06% | 136,000 | 251億6913万 | +3.54% | 17.08 | 3.52 |
| 10/24 | 1,619 | 1,622 | 1,557 | 1,610 | -0.56% | 130,700 | 251億8477万 | +3.87% | 17.09 | 3.52 |
| 10/23 | 1,620 | 1,647 | 1,594 | 1,619 | +0.12% | 83,100 | 253億2556万 | +4.86% | 17.18 | 3.54 |
| 10/21 | 1,669 | 1,669 | 1,605 | 1,617 | -3.92% | 95,500 | 252億9427万 | +5.14% | 17.16 | 3.53 |
| 10/18 | 1,799 | 1,799 | 1,653 | 1,683 | -5.71% | 177,700 | 263億2669万 | +9.86% | 17.86 | 3.68 |
| 10/17 | 1,767 | 1,860 | 1,742 | 1,785 | +4.88% | 221,500 | 279億2225万 | +17.28% | 18.94 | 3.9 |
| 10/16 | 1,650 | 1,745 | 1,640 | 1,702 | +10.52% | 353,100 | 266億2390万 | +12.79% | 18.06 | 3.72 |
| 10/15 | 1,524 | 1,557 | 1,504 | 1,540 | +1.65% | 95,100 | 240億8978万 | +2.67% | 16.34 | 3.37 |
| 10/11 | 1,517 | 1,523 | 1,482 | 1,515 | -0.13% | 76,900 | 236億9872万 | +1.2% | 16.08 | 3.31 |
| 10/10 | 1,522 | 1,528 | 1,496 | 1,517 | -0.33% | 31,800 | 237億3000万 | +1.4% | 16.1 | 3.31 |
| 10/09 | 1,495 | 1,535 | 1,495 | 1,522 | +0.66% | 30,100 | 238億821万 | +1.81% | 16.15 | 3.33 |
| 10/08 | 1,509 | 1,527 | 1,495 | 1,512 | +0.4% | 33,500 | 236億5179万 | +1.14% | 16.05 | 3.3 |
| 10/07 | 1,540 | 1,540 | 1,499 | 1,506 | -2.14% | 30,900 | 235億5793万 | +0.8% | 15.98 | 3.29 |
| 10/04 | 1,513 | 1,540 | 1,493 | 1,539 | +1.25% | 36,200 | 240億7414万 | +3.01% | 16.33 | 3.36 |
| 10/03 | 1,483 | 1,522 | 1,468 | 1,520 | +1.06% | 54,600 | 237億7693万 | +1.88% | 16.13 | 3.32 |
| 10/02 | 1,503 | 1,517 | 1,499 | 1,504 | -1.12% | 33,600 | 235億2665万 | +0.87% | 15.96 | 3.29 |
| 10/01 | 1,529 | 1,539 | 1,512 | 1,521 | +0.6% | 29,400 | 237億9257万 | +2.15% | 16.14 | 3.32 |
| 09/30 | 1,520 | 1,520 | 1,490 | 1,512 | -1.18% | 30,000 | 236億5179万 | +1.75% | 16.05 | 3.3 |
