PER
2019/12/02～2020/04/30
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 |
| 04/30 | 1,276 | 1,339 | 1,271 | 1,316 | +6.3% | 284,900 | 212億2602万 | +11.34% | 19.42 | 4.43 |
| 04/28 | 1,228 | 1,254 | 1,197 | 1,238 | -0.16% | 450,300 | 199億6794万 | +6.17% | 18.27 | 4.17 |
| 04/27 | 1,322 | 1,337 | 1,232 | 1,240 | -5.49% | 527,800 | 200億20万 | +8.01% | 18.3 | 4.18 |
| 04/24 | 1,362 | 1,362 | 1,304 | 1,312 | -4.79% | 243,100 | 211億6151万 | +16.62% | 19.37 | 4.42 |
| 04/23 | 1,346 | 1,383 | 1,340 | 1,378 | +4.24% | 230,200 | 222億2603万 | +25.39% | 20.34 | 4.64 |
| 04/22 | 1,336 | 1,371 | 1,283 | 1,322 | -4.62% | 390,400 | 213億2280万 | +22.86% | 19.51 | 4.45 |
| 04/21 | 1,455 | 1,455 | 1,345 | 1,386 | -5% | 318,500 | 223億4841万 | +30.88% | 20.6 | 4.7 |
| 04/20 | 1,420 | 1,483 | 1,393 | 1,459 | +5.57% | 325,400 | 235億2549万 | +40.29% | 21.69 | 4.95 |
| 04/17 | 1,412 | 1,416 | 1,355 | 1,382 | +0.88% | 239,900 | 222億8392万 | +35.76% | 20.54 | 4.69 |
| 04/16 | 1,328 | 1,400 | 1,319 | 1,370 | +4.74% | 356,700 | 220億9042万 | +36.32% | 20.36 | 4.65 |
| 04/15 | 1,347 | 1,405 | 1,280 | 1,308 | -0.91% | 546,900 | 210億9071万 | +31.33% | 19.44 | 4.44 |
| 04/14 | 1,265 | 1,339 | 1,261 | 1,320 | +3.29% | 401,100 | 212億8420万 | +33.06% | 19.62 | 4.48 |
| 04/13 | 1,210 | 1,312 | 1,210 | 1,278 | +6.41% | 485,900 | 206億698万 | +29.61% | 19 | 4.34 |
| 04/10 | 1,180 | 1,218 | 1,159 | 1,201 | +1.78% | 368,100 | 193億6540万 | +21.81% | 17.85 | 4.07 |
| 04/09 | 1,156 | 1,210 | 1,147 | 1,180 | +2.25% | 449,300 | 190億2679万 | +18.83% | 17.54 | 4 |
| 04/08 | 1,032 | 1,167 | 1,025 | 1,154 | +11.82% | 820,400 | 186億755万 | +15.28% | 17.15 | 3.91 |
| 04/07 | 969 | 1,062 | 965 | 1,032 | +12.91% | 525,100 | 166億4038万 | +2.18% | 15.34 | 3.5 |
| 04/06 | 859 | 923 | 857 | 914 | +6.65% | 284,900 | 147億3770万 | -11.09% | 13.59 | 3.1 |
| 04/03 | 923 | 947 | 843 | 857 | -6.13% | 365,300 | 138億1861万 | -18.15% | 12.74 | 2.91 |
| 04/02 | 969 | 973 | 903 | 913 | -7.22% | 376,100 | 147億2157万 | -14.91% | 13.57 | 3.1 |
| 04/01 | 1,000 | 1,047 | 978 | 984 | -2.28% | 278,200 | 158億6640万 | -10.46% | 14.63 | 3.34 |
| 03/31 | 1,021 | 1,058 | 990 | 1,007 | -0.69% | 308,300 | 162億3727万 | -10.25% | 14.97 | 3.42 |
| 03/30 | 966 | 1,018 | 942 | 1,014 | +2.84% | 309,000 | 163億5014万 | -11.52% | 15.07 | 3.44 |
| 03/27 | 1,005 | 1,045 | 961 | 986 | -0.4% | 551,500 | 158億9865万 | -15.73% | 14.66 | 3.34 |
| 03/26 | 892 | 999 | 841 | 990 | +6.57% | 935,600 | 159億6315万 | -17.02% | 14.72 | 3.36 |
| 03/25 | 900 | 929 | 870 | 929 | +19.26% | 447,900 | 149億7956万 | -23.66% | 13.81 | 3.15 |
| 03/24 | 713 | 779 | 712 | 779 | +14.73% | 195,600 | 125億6090万 | -37.58% | 11.58 | 2.64 |
| 03/23 | 645 | 683 | 629 | 679 | +4.78% | 698,200 | 109億4629万 | -47.28% | 10.09 | 2.3 |
| 03/19 | 797 | 820 | 648 | 648 | -18.8% | 669,800 | 104億4653万 | -51.31% | 9.63 | 2.2 |
| 03/18 | 908 | 932 | 785 | 798 | -12.21% | 748,900 | 128億6471万 | -42.01% | 11.86 | 2.71 |
| 03/17 | 875 | 942 | 852 | 909 | +0.11% | 316,400 | 146億5417万 | -35.71% | 13.51 | 3.08 |
| 03/16 | 948 | 964 | 898 | 908 | +0.55% | 339,100 | 146億3804万 | -37.21% | 13.49 | 3.08 |
| 03/13 | 959 | 963 | 875 | 903 | -14.33% | 479,200 | 145億5744万 | -38.82% | 13.42 | 3.06 |
| 03/12 | 1,116 | 1,138 | 1,030 | 1,054 | -8.03% | 817,200 | 169億9174万 | -30.11% | 15.66 | 3.57 |
| 03/11 | 1,215 | 1,227 | 1,144 | 1,146 | -5.68% | 317,200 | 184億7489万 | -25.1% | 17.03 | 3.89 |
| 03/10 | 1,110 | 1,237 | 1,084 | 1,215 | +3.93% | 424,200 | 195億8725万 | -21.41% | 18.06 | 4.12 |
| 03/09 | 1,233 | 1,253 | 1,164 | 1,169 | -9.59% | 353,000 | 188億4568万 | -24.92% | 17.37 | 3.96 |
| 03/06 | 1,336 | 1,339 | 1,279 | 1,293 | -4.43% | 208,800 | 208億4471万 | -17.59% | 19.22 | 4.39 |
| 03/05 | 1,427 | 1,428 | 1,336 | 1,353 | -3.08% | 198,000 | 218億1198万 | -14.37% | 20.11 | 4.59 |
| 03/04 | 1,354 | 1,433 | 1,329 | 1,396 | +1.09% | 188,000 | 225億519万 | -12.04% | 20.75 | 4.73 |
| 03/03 | 1,508 | 1,511 | 1,357 | 1,381 | -5.67% | 446,400 | 222億6337万 | -13.25% | 20.52 | 4.68 |
| 03/02 | 1,392 | 1,515 | 1,384 | 1,464 | +4.42% | 241,400 | 236億143万 | -8.44% | 21.76 | 4.97 |
| 02/28 | 1,401 | 1,472 | 1,391 | 1,402 | -6.6% | 286,800 | 226億192万 | -12.38% | 20.84 | 4.76 |
| 02/27 | 1,560 | 1,577 | 1,488 | 1,501 | -3.47% | 214,300 | 241億9792万 | -6.48% | 22.31 | 5.09 |
| 02/26 | 1,556 | 1,571 | 1,518 | 1,555 | -0.26% | 155,000 | 250億6846万 | -3.12% | 23.11 | 5.27 |
| 02/25 | 1,538 | 1,583 | 1,522 | 1,559 | -4.24% | 222,900 | 251億3295万 | -2.81% | 23.17 | 5.29 |
| 02/21 | 1,579 | 1,634 | 1,572 | 1,628 | +2.13% | 130,600 | 262億4531万 | +1.56% | 24.2 | 5.52 |
| 02/20 | 1,595 | 1,669 | 1,587 | 1,594 | +1.4% | 308,300 | 256億7423万 | -0.44% | 23.67 | 5.4 |
| 02/19 | 1,626 | 1,630 | 1,571 | 1,572 | -1.81% | 276,000 | 253億1988万 | -1.63% | 23.34 | 5.33 |
| 02/18 | 1,688 | 1,700 | 1,586 | 1,601 | -6.1% | 343,000 | 257億8698万 | +0.13% | 23.77 | 5.43 |
| 02/17 | 1,721 | 1,738 | 1,695 | 1,705 | -3.34% | 186,400 | 274億6209万 | +6.7% | 25.32 | 5.78 |
| 02/14 | 1,766 | 1,770 | 1,722 | 1,764 | -0.28% | 162,300 | 284億1239万 | +10.73% | 26.19 | 5.98 |
| 02/13 | 1,767 | 1,785 | 1,737 | 1,769 | -0.11% | 219,800 | 284億9292万 | +11.82% | 26.27 | 5.99 |
| 02/12 | 1,732 | 1,777 | 1,707 | 1,771 | +1.78% | 167,600 | 285億2514万 | +12.73% | 26.3 | 6 |
| 02/10 | 1,700 | 1,755 | 1,677 | 1,740 | +2.35% | 171,700 | 280億2583万 | +11.54% | 25.84 | 5.9 |
| 02/07 | 1,690 | 1,720 | 1,672 | 1,700 | +1.61% | 170,300 | 273億8156万 | +9.61% | 25.24 | 5.76 |
| 02/06 | 1,682 | 1,687 | 1,630 | 1,673 | -0.71% | 199,200 | 269億4667万 | +8.35% | 24.84 | 5.67 |
| 02/05 | 1,655 | 1,700 | 1,628 | 1,685 | +4.21% | 306,000 | 271億3995万 | +9.56% | 25.02 | 5.71 |
| 02/04 | 1,529 | 1,630 | 1,522 | 1,617 | +5.2% | 340,800 | 260億4469万 | +5.62% | 24.01 | 5.48 |
| 02/03 | 1,436 | 1,547 | 1,405 | 1,537 | +2.74% | 208,700 | 247億5615万 | +0.59% | 22.82 | 5.21 |
| 01/31 | 1,482 | 1,539 | 1,482 | 1,496 | +1.01% | 190,600 | 240億9577万 | -1.9% | 22.21 | 5.07 |
| 01/30 | 1,557 | 1,573 | 1,467 | 1,481 | -4.88% | 266,800 | 238億5417万 | -2.69% | 21.99 | 5.02 |
| 01/29 | 1,542 | 1,565 | 1,525 | 1,557 | +1.7% | 123,700 | 250億7828万 | +2.7% | 23.12 | 5.28 |
| 01/28 | 1,492 | 1,538 | 1,490 | 1,531 | +0.66% | 113,400 | 246億5951万 | +1.59% | 22.73 | 5.19 |
| 01/27 | 1,515 | 1,539 | 1,503 | 1,521 | -1.81% | 116,500 | 244億9844万 | +1.47% | 22.58 | 5.15 |
| 01/24 | 1,526 | 1,552 | 1,491 | 1,549 | +3.13% | 176,800 | 249億4943万 | +4.03% | 23 | 5.25 |
| 01/23 | 1,513 | 1,519 | 1,471 | 1,502 | -0.66% | 179,000 | 241億9241万 | +1.69% | 22.3 | 5.09 |
| 01/22 | 1,501 | 1,519 | 1,479 | 1,512 | +0.67% | 132,200 | 243億5348万 | +3% | 22.45 | 5.12 |
| 01/21 | 1,531 | 1,546 | 1,486 | 1,502 | -1.51% | 150,500 | 241億8280万 | +2.67% | 22.29 | 5.09 |
| 01/20 | 1,568 | 1,568 | 1,506 | 1,525 | -1.74% | 191,700 | 245億5311万 | +4.67% | 22.63 | 5.17 |
| 01/17 | 1,555 | 1,569 | 1,518 | 1,552 | -0.77% | 202,600 | 249億8782万 | +7.26% | 23.04 | 5.26 |
| 01/16 | 1,555 | 1,582 | 1,542 | 1,564 | +2.56% | 247,700 | 251億8102万 | +8.76% | 23.21 | 5.3 |
| 01/15 | 1,590 | 1,590 | 1,516 | 1,525 | -3.85% | 230,800 | 245億5311万 | +6.87% | 22.63 | 5.17 |
| 01/14 | 1,588 | 1,620 | 1,577 | 1,586 | -0.63% | 183,200 | 255億3523万 | +11.77% | 23.54 | 5.37 |
| 01/10 | 1,569 | 1,614 | 1,550 | 1,596 | +2.31% | 347,100 | 256億9623万 | +13.27% | 23.69 | 5.41 |
| 01/09 | 1,531 | 1,592 | 1,520 | 1,560 | +4.49% | 334,300 | 251億1662万 | +11.27% | 23.15 | 5.28 |
| 01/08 | 1,511 | 1,518 | 1,460 | 1,493 | -0.53% | 180,800 | 240億3789万 | +7.1% | 22.16 | 5.06 |
| 01/07 | 1,509 | 1,531 | 1,481 | 1,501 | +0.27% | 181,800 | 241億6670万 | +7.99% | 22.28 | 5.08 |
| 01/06 | 1,486 | 1,507 | 1,444 | 1,497 | -1.25% | 262,600 | 241億229万 | +8.16% | 22.22 | 5.07 |
| 2019 |
| 12/30 | 1,512 | 1,521 | 1,456 | 1,516 | +0.26% | 239,800 | 244億820万 | +10.09% | 22.5 | 5.14 |
| 12/27 | 1,535 | 1,535 | 1,496 | 1,512 | -1.88% | 289,000 | 243億4380万 | +10.36% | 22.44 | 5.12 |
| 12/26 | 1,519 | 1,551 | 1,501 | 1,541 | +2.32% | 343,700 | 248億1071万 | +12.89% | 22.87 | 5.22 |
| 12/25 | 1,530 | 1,562 | 1,506 | 1,506 | -1.63% | 399,500 | 242億4720万 | +10.9% | 22.35 | 5.1 |
| 12/24 | 1,474 | 1,550 | 1,474 | 1,531 | +3.94% | 619,100 | 246億4971万 | +13.41% | 22.72 | 5.19 |
| 12/23 | 1,406 | 1,486 | 1,390 | 1,473 | +4.32% | 551,100 | 237億1588万 | +10.01% | 21.86 | 4.99 |
| 12/20 | 1,342 | 1,420 | 1,334 | 1,412 | +5.22% | 687,700 | 227億3376万 | +6.25% | 20.96 | 4.78 |
| 12/19 | 1,321 | 1,387 | 1,313 | 1,342 | +1.21% | 335,100 | 216億673万 | +1.59% | 19.92 | 4.55 |
| 12/18 | 1,338 | 1,412 | 1,311 | 1,326 | -1.04% | 1,058,600 | 213億4913万 | +0.84% | 19.68 | 4.49 |
| 12/17 | 1,262 | 1,340 | 1,234 | 1,340 | +5.26% | 594,800 | 215億7453万 | +2.37% | 19.89 | 4.54 |
| 12/16 | 1,208 | 1,279 | 1,182 | 1,273 | +3.66% | 774,500 | 204億9580万 | -2.23% | 18.89 | 4.31 |
| 12/13 | 1,250 | 1,294 | 1,225 | 1,228 | -3.99% | 699,600 | 197億7129万 | -5.54% | 18.23 | 4.16 |
| 12/12 | 1,454 | 1,470 | 1,234 | 1,279 | -8.25% | 3,890,200 | 205億9241万 | -1.46% | 18.98 | 4.33 |
| 12/11 | 1,350 | 1,410 | 1,331 | 1,394 | +3.87% | 536,300 | 224億4395万 | +7.56% | 20.69 | 4.72 |
| 12/10 | 1,299 | 1,347 | 1,291 | 1,342 | +3.39% | 362,700 | 216億673万 | +4.11% | 19.92 | 4.55 |
| 12/09 | 1,319 | 1,329 | 1,282 | 1,298 | -0.69% | 195,700 | 208億9831万 | +1.01% | 19.27 | 4.4 |
| 12/06 | 1,278 | 1,311 | 1,247 | 1,307 | +1.71% | 208,900 | 210億4322万 | +2.03% | 19.4 | 4.43 |
| 12/05 | 1,349 | 1,349 | 1,267 | 1,285 | -3.67% | 261,900 | 206億8901万 | +0.47% | 19.07 | 4.35 |
| 12/04 | 1,324 | 1,346 | 1,306 | 1,334 | -1.26% | 247,000 | 214億7793万 | +4.63% | 19.8 | 4.52 |
| 12/03 | 1,364 | 1,391 | 1,318 | 1,351 | -3.36% | 258,200 | 217億5164万 | +6.63% | 20.05 | 4.58 |
| 12/02 | 1,382 | 1,400 | 1,352 | 1,398 | +1.16% | 193,400 | 225億835万 | +11.04% | 20.75 | 4.74 |
