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 | 1,299 | 1,335 | 1,284 | 1,287 | -2.13% | 308,300 | 2415億2580万 | -3.16% | 9.7 | 0.83 |
| 03/30 | 1,300 | 1,317 | 1,265 | 1,315 | -3.45% | 441,200 | 2467億8044万 | -2.01% | 9.91 | 0.84 |
| 03/27 | 1,380 | 1,380 | 1,331 | 1,362 | +4.29% | 499,500 | 2556億73万 | +0.52% | 10.27 | 0.87 |
| 03/26 | 1,318 | 1,328 | 1,287 | 1,306 | -0.53% | 415,600 | 2450億9145万 | -4.25% | 9.85 | 0.84 |
| 03/25 | 1,307 | 1,326 | 1,281 | 1,313 | +6.83% | 415,300 | 2464億511万 | -4.65% | 9.9 | 0.84 |
| 03/24 | 1,201 | 1,248 | 1,190 | 1,229 | +6.96% | 508,600 | 2306億4119万 | -11.52% | 9.27 | 0.79 |
| 03/23 | 1,198 | 1,198 | 1,117 | 1,149 | -4.96% | 892,800 | 2156億2793万 | -18.22% | 8.66 | 0.74 |
| 03/19 | 1,194 | 1,253 | 1,178 | 1,209 | +2.98% | 821,200 | 2268億8787万 | -15.1% | 9.11 | 0.78 |
| 03/18 | 1,160 | 1,212 | 1,146 | 1,174 | +0.95% | 550,800 | 2203億1957万 | -18.53% | 8.85 | 0.75 |
| 03/17 | 1,129 | 1,177 | 1,064 | 1,163 | +2.38% | 964,600 | 2182億5525万 | -20.34% | 8.77 | 0.75 |
| 03/16 | 1,178 | 1,217 | 1,133 | 1,136 | -2.99% | 522,500 | 2131億8827万 | -23.3% | 8.56 | 0.73 |
| 03/13 | 1,129 | 1,211 | 1,119 | 1,171 | -3.94% | 651,000 | 2197億5657万 | -22.09% | 8.83 | 0.75 |
| 03/12 | 1,262 | 1,265 | 1,203 | 1,219 | -5.21% | 781,200 | 2287億6453万 | -19.91% | 9.19 | 0.78 |
| 03/11 | 1,302 | 1,330 | 1,281 | 1,286 | +0.08% | 669,700 | 2413億3813万 | -16.44% | 9.7 | 0.83 |
| 03/10 | 1,291 | 1,307 | 1,241 | 1,285 | -2.58% | 867,400 | 2411億5047万 | -17.31% | 9.69 | 0.83 |
| 03/09 | 1,345 | 1,348 | 1,290 | 1,319 | -4.9% | 537,400 | 2475億3110万 | -15.77% | 9.94 | 0.85 |
| 03/06 | 1,400 | 1,407 | 1,367 | 1,387 | -3.34% | 406,700 | 2602億9237万 | -12.05% | 10.46 | 0.89 |
| 03/05 | 1,459 | 1,459 | 1,427 | 1,435 | -0.35% | 246,700 | 2693億33万 | -9.58% | 10.82 | 0.92 |
| 03/04 | 1,428 | 1,454 | 1,422 | 1,440 | -0.62% | 191,800 | 2702億3866万 | -9.66% | 10.86 | 0.92 |
| 03/03 | 1,495 | 1,498 | 1,448 | 1,449 | -1.76% | 385,100 | 2719億2765万 | -9.55% | 10.92 | 0.93 |
| 03/02 | 1,462 | 1,495 | 1,450 | 1,475 | -1.07% | 380,300 | 2768億696万 | -8.44% | 11.12 | 0.95 |
| 02/28 | 1,490 | 1,502 | 1,468 | 1,491 | -2.17% | 378,700 | 2798億961万 | -7.96% | 11.24 | 0.96 |
| 02/27 | 1,536 | 1,537 | 1,514 | 1,524 | -1.17% | 284,600 | 2860億258万 | -6.45% | 11.49 | 0.98 |
| 02/26 | 1,531 | 1,542 | 1,515 | 1,542 | -0.84% | 289,800 | 2893億8056万 | -5.86% | 11.63 | 0.99 |
| 02/25 | 1,539 | 1,566 | 1,530 | 1,555 | -4.48% | 501,400 | 2918億2022万 | -5.53% | 11.72 | 1 |
| 02/21 | 1,621 | 1,649 | 1,616 | 1,628 | +0.25% | 291,900 | 3055億1982万 | -1.45% | 12.27 | 1.05 |
| 02/20 | 1,612 | 1,632 | 1,612 | 1,624 | +1.44% | 335,200 | 3047億6915万 | -1.87% | 12.24 | 1.04 |
| 02/19 | 1,612 | 1,619 | 1,596 | 1,601 | -1.11% | 252,800 | 3004億5284万 | -3.44% | 12.07 | 1.03 |
| 02/18 | 1,612 | 1,630 | 1,609 | 1,619 | -0.25% | 261,300 | 3038億3082万 | -2.65% | 12.21 | 1.04 |
| 02/17 | 1,598 | 1,627 | 1,589 | 1,623 | +0.12% | 150,100 | 3045億8149万 | -2.64% | 12.24 | 1.04 |
| 02/14 | 1,616 | 1,623 | 1,602 | 1,621 | +0.19% | 201,400 | 3042億616万 | -2.99% | 12.22 | 1.04 |
| 02/13 | 1,630 | 1,638 | 1,610 | 1,618 | -1.1% | 327,100 | 3036億4316万 | -3.4% | 12.2 | 1.04 |
| 02/12 | 1,665 | 1,665 | 1,621 | 1,636 | -0.79% | 389,200 | 3070億2114万 | -2.62% | 12.33 | 1.05 |
| 02/10 | 1,659 | 1,671 | 1,649 | 1,649 | -1.9% | 251,300 | 3094億6080万 | -2.08% | 12.43 | 1.06 |
| 02/07 | 1,714 | 1,715 | 1,671 | 1,681 | -1.29% | 290,600 | 3154億6610万 | -0.41% | 12.67 | 1.08 |
| 02/06 | 1,682 | 1,717 | 1,678 | 1,703 | +3.21% | 426,600 | 3195億9475万 | +0.65% | 12.84 | 1.09 |
| 02/05 | 1,666 | 1,667 | 1,646 | 1,650 | +0.3% | 327,700 | 3096億4846万 | -2.6% | 12.44 | 1.06 |
| 02/04 | 1,630 | 1,646 | 1,618 | 1,645 | +0.37% | 397,100 | 3087億1013万 | -3.18% | 12.4 | 1.06 |
| 02/03 | 1,579 | 1,642 | 1,563 | 1,639 | +2.31% | 541,000 | 3075億8414万 | -3.81% | 12.36 | 1.05 |
| 01/31 | 1,580 | 1,680 | 1,559 | 1,602 | +0.63% | 948,600 | 3006億4051万 | -6.32% | 12.08 | 1.03 |
| 01/30 | 1,614 | 1,617 | 1,581 | 1,592 | -1.79% | 291,800 | 2987億6385万 | -7.33% | 12 | 1.02 |
| 01/29 | 1,620 | 1,633 | 1,609 | 1,621 | +0.31% | 181,600 | 3042億616万 | -6.19% | 12.22 | 1.04 |
| 01/28 | 1,625 | 1,629 | 1,609 | 1,616 | -1.58% | 388,100 | 3032億6783万 | -6.97% | 12.18 | 1.04 |
| 01/27 | 1,641 | 1,660 | 1,637 | 1,642 | -2.2% | 274,000 | 3081億4714万 | -5.9% | 12.38 | 1.05 |
| 01/24 | 1,695 | 1,701 | 1,676 | 1,679 | -1% | 261,700 | 3150億9077万 | -4.17% | 12.66 | 1.08 |
| 01/23 | 1,697 | 1,711 | 1,691 | 1,696 | -1.74% | 217,400 | 3182億8109万 | -3.53% | 12.79 | 1.09 |
| 01/22 | 1,730 | 1,730 | 1,711 | 1,726 | -0.58% | 271,400 | 3239億1106万 | -2.1% | 13.01 | 1.11 |
| 01/21 | 1,750 | 1,765 | 1,731 | 1,736 | -0.34% | 309,500 | 3257億8772万 | -1.75% | 13.09 | 1.11 |
| 01/20 | 1,727 | 1,744 | 1,725 | 1,742 | +1.1% | 236,400 | 3269億1371万 | -1.53% | 13.13 | 1.12 |
| 01/17 | 1,715 | 1,723 | 1,709 | 1,723 | +1.59% | 231,300 | 3233億4806万 | -2.6% | 12.99 | 1.11 |
| 01/16 | 1,720 | 1,721 | 1,696 | 1,696 | -0.59% | 209,500 | 3182億8109万 | -4.13% | 12.79 | 1.09 |
| 01/15 | 1,711 | 1,724 | 1,694 | 1,706 | -0.47% | 280,500 | 3201億5774万 | -3.62% | 12.86 | 1.1 |
| 01/14 | 1,722 | 1,730 | 1,698 | 1,714 | -0.46% | 343,300 | 3216億5907万 | -3.22% | 12.92 | 1.1 |
| 01/10 | 1,740 | 1,741 | 1,718 | 1,722 | -0.58% | 209,200 | 3231億6040万 | -2.71% | 12.98 | 1.11 |
| 01/09 | 1,753 | 1,755 | 1,731 | 1,732 | +1.52% | 306,100 | 3250億3705万 | -2.2% | 13.06 | 1.11 |
| 01/08 | 1,716 | 1,726 | 1,687 | 1,706 | -2.29% | 325,000 | 3201億5774万 | -3.62% | 12.86 | 1.1 |
| 01/07 | 1,735 | 1,755 | 1,734 | 1,746 | +0.92% | 194,400 | 3276億6437万 | -1.41% | 13.16 | 1.12 |
| 01/06 | 1,725 | 1,735 | 1,711 | 1,730 | -1.98% | 252,700 | 3246億6172万 | -2.26% | 13.04 | 1.11 |
| 2019 |
| 12/30 | 1,771 | 1,775 | 1,745 | 1,765 | -0.51% | 166,000 | 3312億3002万 | -0.23% | 13.31 | 1.13 |
| 12/27 | 1,776 | 1,780 | 1,767 | 1,774 | +0.85% | 176,200 | 3329億1901万 | +0.4% | 13.37 | 1.14 |
| 12/26 | 1,750 | 1,769 | 1,746 | 1,759 | -0.06% | 222,700 | 3301億403万 | -0.28% | 13.26 | 1.13 |
| 12/25 | 1,767 | 1,771 | 1,755 | 1,760 | -1.07% | 172,400 | 3302億9169万 | -0.11% | 13.27 | 1.13 |
| 12/24 | 1,797 | 1,803 | 1,770 | 1,779 | -0.45% | 277,400 | 3338億5734万 | +1.08% | 13.41 | 1.14 |
| 12/23 | 1,802 | 1,808 | 1,782 | 1,787 | -0.78% | 218,300 | 3353億5867万 | +1.65% | 13.47 | 1.15 |
| 12/20 | 1,824 | 1,826 | 1,793 | 1,801 | -2.44% | 438,800 | 3379億8599万 | +2.62% | 13.58 | 1.16 |
| 12/19 | 1,836 | 1,849 | 1,829 | 1,846 | +0.49% | 320,800 | 3464億3095万 | +5.43% | 13.92 | 1.19 |
| 12/18 | 1,832 | 1,850 | 1,825 | 1,837 | +0.88% | 530,200 | 3447億4196万 | +5.33% | 13.85 | 1.18 |
| 12/17 | 1,840 | 1,843 | 1,815 | 1,821 | -0.27% | 338,900 | 3417億3930万 | +4.78% | 13.73 | 1.17 |
| 12/16 | 1,808 | 1,834 | 1,805 | 1,826 | +0.44% | 329,800 | 3426億7763万 | +5.31% | 13.77 | 1.17 |
| 12/13 | 1,852 | 1,863 | 1,806 | 1,818 | +0.11% | 605,500 | 3411億7631万 | +5.15% | 13.71 | 1.17 |
| 12/12 | 1,847 | 1,848 | 1,816 | 1,816 | -0.66% | 643,000 | 3408億98万 | +5.21% | 13.69 | 1.17 |
| 12/11 | 1,791 | 1,840 | 1,788 | 1,828 | +2.64% | 570,800 | 3430億5296万 | +6.16% | 13.78 | 1.17 |
| 12/10 | 1,760 | 1,788 | 1,754 | 1,781 | +1.48% | 413,400 | 3342億3267万 | +3.79% | 13.43 | 1.14 |
| 12/09 | 1,744 | 1,756 | 1,736 | 1,755 | +1.86% | 224,900 | 3293億5337万 | +2.51% | 13.23 | 1.13 |
| 12/06 | 1,733 | 1,735 | 1,723 | 1,723 | -0.35% | 149,300 | 3233億4806万 | +1% | 12.99 | 1.11 |
| 12/05 | 1,730 | 1,739 | 1,722 | 1,729 | +1.05% | 216,900 | 3244億7406万 | +1.65% | 13.04 | 1.11 |
| 12/04 | 1,689 | 1,711 | 1,684 | 1,711 | +0.12% | 161,600 | 3210億9607万 | +0.94% | 12.9 | 1.1 |
| 12/03 | 1,714 | 1,714 | 1,696 | 1,709 | -0.98% | 212,100 | 3207億2074万 | +1.12% | 12.88 | 1.1 |
| 12/02 | 1,723 | 1,743 | 1,716 | 1,726 | +0.17% | 166,800 | 3239億1106万 | +2.55% | 13.01 | 1.11 |
| 11/29 | 1,738 | 1,750 | 1,720 | 1,723 | +0.53% | 245,700 | 3233億4806万 | +2.8% | 12.99 | 1.11 |
| 11/28 | 1,731 | 1,731 | 1,709 | 1,714 | -0.46% | 149,100 | 3216億5907万 | +2.7% | 12.92 | 1.1 |
| 11/27 | 1,729 | 1,738 | 1,718 | 1,722 | +0.41% | 198,700 | 3231億6040万 | +3.67% | 12.98 | 1.11 |
| 11/26 | 1,740 | 1,742 | 1,715 | 1,715 | -0.29% | 373,000 | 3218億4674万 | +3.69% | 12.93 | 1.1 |
| 11/25 | 1,710 | 1,730 | 1,708 | 1,720 | +1.12% | 195,800 | 3227億8506万 | +4.5% | 12.97 | 1.1 |
| 11/22 | 1,711 | 1,715 | 1,697 | 1,701 | +0.41% | 309,000 | 3192億1942万 | +3.78% | 12.82 | 1.09 |
| 11/21 | 1,698 | 1,717 | 1,668 | 1,694 | -1.22% | 422,400 | 3179億576万 | +3.8% | 12.77 | 1.09 |
| 11/20 | 1,721 | 1,723 | 1,691 | 1,715 | -1.21% | 513,100 | 3218億4674万 | +5.47% | 12.93 | 1.1 |
| 11/19 | 1,717 | 1,737 | 1,701 | 1,736 | +0.93% | 584,300 | 3257億8772万 | +7.36% | 13.09 | 1.11 |
| 11/18 | 1,685 | 1,725 | 1,684 | 1,720 | +2.08% | 615,800 | 3227億8506万 | +7.1% | 12.97 | 1.1 |
| 11/15 | 1,659 | 1,694 | 1,659 | 1,685 | +0.84% | 270,000 | 3162億1676万 | +5.58% | 12.7 | 1.08 |
| 11/14 | 1,687 | 1,695 | 1,671 | 1,671 | -1.82% | 255,700 | 3135億8944万 | +5.29% | 12.6 | 1.07 |
| 11/13 | 1,708 | 1,717 | 1,702 | 1,702 | -0.53% | 226,000 | 3194億708万 | +7.79% | 12.83 | 1.09 |
| 11/12 | 1,703 | 1,720 | 1,694 | 1,711 | +0.06% | 213,300 | 3210億9607万 | +8.98% | 12.9 | 1.1 |
| 11/11 | 1,735 | 1,742 | 1,708 | 1,710 | -1.1% | 356,800 | 3209億841万 | +9.55% | 12.89 | 1.1 |
| 11/08 | 1,729 | 1,741 | 1,722 | 1,729 | +1.05% | 530,200 | 3244億7406万 | +11.26% | 13.04 | 1.11 |
| 11/07 | 1,689 | 1,721 | 1,689 | 1,711 | +0.82% | 504,900 | 3210億9607万 | +10.6% | 12.9 | 1.1 |
| 11/06 | 1,683 | 1,702 | 1,666 | 1,697 | +1.56% | 538,000 | 3184億6875万 | +10.27% | 12.79 | 1.09 |
| 11/05 | 1,649 | 1,682 | 1,640 | 1,671 | +3.85% | 761,400 | 3135億8944万 | +9.07% | 12.6 | 1.07 |
| 11/01 | 1,565 | 1,623 | 1,561 | 1,609 | +0.25% | 624,000 | 3019億5417万 | +5.44% | 12.13 | 1.03 |
| 10/31 | 1,545 | 1,695 | 1,542 | 1,605 | +2.43% | 1,075,700 | 3012億350万 | +5.45% | 12.1 | 1.03 |
