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 | 1,541 | 1,577 | 1,494 | 1,514 | -1.56% | 67,600 | 455億2998万 | -1.37% | 7.96 | 0.65 |
| 03/30 | 1,495 | 1,538 | 1,461 | 1,538 | -4.17% | 103,500 | 462億5172万 | -0.65% | 8.08 | 0.66 |
| 03/27 | 1,576 | 1,630 | 1,554 | 1,605 | +4.42% | 150,700 | 482億6659万 | +2.88% | 8.43 | 0.69 |
| 03/26 | 1,565 | 1,565 | 1,510 | 1,537 | -2.54% | 121,600 | 462億2165万 | -2.1% | 8.08 | 0.66 |
| 03/25 | 1,600 | 1,600 | 1,520 | 1,577 | +3.34% | 163,500 | 474億2455万 | -0.25% | 8.29 | 0.67 |
| 03/24 | 1,516 | 1,529 | 1,475 | 1,526 | +2.35% | 121,100 | 458億9085万 | -4.09% | 8.02 | 0.65 |
| 03/23 | 1,455 | 1,499 | 1,401 | 1,491 | +0.2% | 144,400 | 448億3831万 | -7.04% | 7.84 | 0.64 |
| 03/19 | 1,442 | 1,489 | 1,401 | 1,488 | +7.44% | 159,500 | 447億4809万 | -8.15% | 7.82 | 0.64 |
| 03/18 | 1,441 | 1,450 | 1,385 | 1,385 | -2.88% | 148,000 | 416億5061万 | -15.34% | 7.28 | 0.59 |
| 03/17 | 1,275 | 1,436 | 1,257 | 1,426 | +8.19% | 137,300 | 428億8358万 | -13.89% | 7.49 | 0.61 |
| 03/16 | 1,417 | 1,417 | 1,310 | 1,318 | -0.68% | 121,900 | 396億3574万 | -21.31% | 6.93 | 0.56 |
| 03/13 | 1,320 | 1,368 | 1,285 | 1,327 | -6.88% | 266,000 | 399億639万 | -21.9% | 6.97 | 0.57 |
| 03/12 | 1,451 | 1,518 | 1,424 | 1,425 | -1.86% | 240,000 | 428億5351万 | -17.15% | 7.49 | 0.61 |
| 03/11 | 1,500 | 1,529 | 1,452 | 1,452 | -0.48% | 171,300 | 436億6547万 | -16.41% | 7.63 | 0.62 |
| 03/10 | 1,307 | 1,470 | 1,307 | 1,459 | +0.14% | 222,200 | 438億7598万 | -16.68% | 7.67 | 0.62 |
| 03/09 | 1,537 | 1,545 | 1,457 | 1,457 | -7.08% | 201,400 | 438億1584万 | -17.59% | 7.66 | 0.62 |
| 03/06 | 1,605 | 1,610 | 1,554 | 1,568 | -3.51% | 135,400 | 471億5390万 | -12.11% | 8.24 | 0.67 |
| 03/05 | 1,659 | 1,663 | 1,617 | 1,625 | +0.37% | 102,800 | 488億6804万 | -9.57% | 8.54 | 0.69 |
| 03/04 | 1,605 | 1,647 | 1,599 | 1,619 | -0.06% | 151,200 | 486億8760万 | -10.4% | 8.51 | 0.69 |
| 03/03 | 1,677 | 1,702 | 1,620 | 1,620 | -0.12% | 173,600 | 487億1768万 | -10.89% | 8.51 | 0.69 |
| 03/02 | 1,553 | 1,652 | 1,550 | 1,622 | +2.21% | 195,100 | 487億7782万 | -11.51% | 8.52 | 0.69 |
| 02/28 | 1,602 | 1,647 | 1,578 | 1,587 | -6.87% | 287,500 | 477億2528万 | -14.17% | 8.34 | 0.68 |
| 02/27 | 1,745 | 1,771 | 1,701 | 1,704 | -2.91% | 169,600 | 512億4378万 | -8.83% | 8.95 | 0.73 |
| 02/26 | 1,719 | 1,756 | 1,717 | 1,755 | 0% | 114,500 | 527億7748万 | -6.85% | 9.22 | 0.75 |
| 02/25 | 1,727 | 1,788 | 1,721 | 1,755 | -4.05% | 170,100 | 527億7748万 | -7.53% | 9.22 | 0.75 |
| 02/21 | 1,838 | 1,856 | 1,829 | 1,829 | -0.81% | 110,200 | 550億286万 | -4.24% | 9.61 | 0.78 |
| 02/20 | 1,876 | 1,876 | 1,833 | 1,844 | -0.16% | 76,800 | 554億5395万 | -3.96% | 9.69 | 0.79 |
| 02/19 | 1,827 | 1,864 | 1,827 | 1,847 | +1.82% | 83,500 | 555億4417万 | -4.25% | 9.71 | 0.79 |
| 02/18 | 1,826 | 1,833 | 1,811 | 1,814 | -0.87% | 88,600 | 545億5177万 | -6.4% | 9.53 | 0.77 |
| 02/17 | 1,846 | 1,853 | 1,821 | 1,830 | -1.61% | 132,600 | 550億3293万 | -6.01% | 9.62 | 0.78 |
| 02/14 | 1,860 | 1,868 | 1,846 | 1,860 | -0.91% | 66,400 | 559億3511万 | -4.91% | 9.77 | 0.79 |
| 02/13 | 1,890 | 1,890 | 1,819 | 1,877 | -1.26% | 160,900 | 564億4635万 | -4.43% | 9.86 | 0.8 |
| 02/12 | 1,908 | 1,926 | 1,895 | 1,901 | +0.69% | 98,200 | 571億6809万 | -3.5% | 9.99 | 0.81 |
| 02/10 | 1,886 | 1,907 | 1,873 | 1,888 | -0.68% | 73,700 | 567億7714万 | -4.36% | 9.92 | 0.81 |
| 02/07 | 1,910 | 1,919 | 1,888 | 1,901 | +0.05% | 64,800 | 571億6809万 | -3.99% | 9.99 | 0.81 |
| 02/06 | 1,865 | 1,921 | 1,865 | 1,900 | +2.32% | 87,600 | 571億3802万 | -4.33% | 9.98 | 0.81 |
| 02/05 | 1,882 | 1,896 | 1,849 | 1,857 | +0.76% | 81,300 | 558億4489万 | -6.73% | 9.76 | 0.79 |
| 02/04 | 1,832 | 1,855 | 1,830 | 1,843 | +1.04% | 72,300 | 554億2388万 | -7.71% | 9.68 | 0.79 |
| 02/03 | 1,810 | 1,846 | 1,801 | 1,824 | -2.67% | 112,700 | 548億5250万 | -9.03% | 9.58 | 0.78 |
| 01/31 | 1,847 | 1,886 | 1,847 | 1,874 | +0.92% | 83,500 | 563億5613万 | -6.86% | 9.85 | 0.8 |
| 01/30 | 1,888 | 1,895 | 1,842 | 1,857 | -1.64% | 102,500 | 558億4489万 | -7.93% | 9.76 | 0.79 |
| 01/29 | 1,883 | 1,909 | 1,878 | 1,888 | +0.48% | 78,700 | 567億7714万 | -6.63% | 9.92 | 0.81 |
| 01/28 | 1,846 | 1,891 | 1,837 | 1,879 | -0.69% | 179,300 | 565億649万 | -7.35% | 9.87 | 0.8 |
| 01/27 | 1,925 | 1,937 | 1,892 | 1,892 | -5.4% | 253,900 | 568億9744万 | -6.98% | 9.94 | 0.81 |
| 01/24 | 2,028 | 2,043 | 1,987 | 2,000 | -1.43% | 87,500 | 601億4528万 | -1.91% | 10.51 | 0.85 |
| 01/23 | 2,066 | 2,075 | 2,027 | 2,029 | -2.78% | 64,500 | 610億1739万 | -0.64% | 10.66 | 0.87 |
| 01/22 | 2,066 | 2,094 | 2,066 | 2,087 | +0.29% | 62,200 | 627億6160万 | +2.1% | 10.97 | 0.89 |
| 01/21 | 2,089 | 2,104 | 2,067 | 2,081 | -0.38% | 58,900 | 625億8117万 | +1.81% | 10.94 | 0.89 |
| 01/20 | 2,071 | 2,115 | 2,071 | 2,089 | +1.21% | 64,600 | 628億2175万 | +2.15% | 10.98 | 0.89 |
| 01/17 | 2,091 | 2,093 | 2,055 | 2,064 | -0.53% | 85,300 | 620億6993万 | +0.83% | 10.85 | 0.88 |
| 01/16 | 2,084 | 2,084 | 2,051 | 2,075 | +0.05% | 57,900 | 624億73万 | +1.32% | 10.9 | 0.89 |
| 01/15 | 2,080 | 2,104 | 2,062 | 2,074 | +0.14% | 82,300 | 623億7066万 | +1.32% | 10.9 | 0.89 |
| 01/14 | 2,055 | 2,074 | 2,033 | 2,071 | +2.17% | 124,700 | 622億8044万 | +1.17% | 10.88 | 0.88 |
| 01/10 | 2,060 | 2,065 | 2,011 | 2,027 | -1.31% | 77,300 | 609億5724万 | -0.93% | 10.65 | 0.87 |
| 01/09 | 2,085 | 2,099 | 2,047 | 2,054 | -0.19% | 86,400 | 617億6920万 | +0.34% | 10.79 | 0.88 |
| 01/08 | 2,036 | 2,074 | 2,007 | 2,058 | +0.64% | 126,900 | 618億8949万 | +0.68% | 10.81 | 0.88 |
| 01/07 | 1,992 | 2,052 | 1,989 | 2,045 | +2.56% | 108,500 | 614億9855万 | +0.15% | 10.75 | 0.87 |
| 01/06 | 1,995 | 1,997 | 1,970 | 1,994 | -1.77% | 94,200 | 599億6485万 | -2.25% | 10.48 | 0.85 |
| 2019 |
| 12/30 | 2,038 | 2,045 | 2,015 | 2,030 | -1.07% | 51,500 | 610億4746万 | -0.44% | 10.67 | 0.87 |
| 12/27 | 2,038 | 2,056 | 2,031 | 2,052 | +1.13% | 58,000 | 617億906万 | +0.79% | 10.78 | 0.88 |
| 12/26 | 2,010 | 2,029 | 2,004 | 2,029 | +0.74% | 57,100 | 610億1739万 | -0.05% | 10.66 | 0.87 |
| 12/25 | 2,040 | 2,045 | 2,002 | 2,014 | -0.64% | 68,600 | 605億6630万 | -0.49% | 10.58 | 0.86 |
| 12/24 | 2,000 | 2,031 | 1,996 | 2,027 | +1.35% | 81,400 | 609億5724万 | +0.35% | 10.65 | 0.87 |
| 12/23 | 2,050 | 2,050 | 1,992 | 2,000 | -0.74% | 118,100 | 601億4528万 | -0.84% | 10.51 | 0.85 |
| 12/20 | 1,984 | 2,027 | 1,984 | 2,015 | +1.66% | 107,000 | 605億9637万 | 0% | 10.59 | 0.86 |
| 12/19 | 2,005 | 2,012 | 1,981 | 1,982 | -1.98% | 101,100 | 596億397万 | -1.54% | 10.42 | 0.85 |
| 12/18 | 2,030 | 2,035 | 2,014 | 2,022 | -0.39% | 68,400 | 608億688万 | +0.6% | 10.63 | 0.86 |
| 12/17 | 2,039 | 2,051 | 2,016 | 2,030 | -0.39% | 57,800 | 610億4746万 | +1% | 10.67 | 0.87 |
| 12/16 | 2,080 | 2,080 | 2,016 | 2,038 | -1.64% | 115,400 | 612億8804万 | +1.49% | 10.71 | 0.87 |
| 12/13 | 2,102 | 2,106 | 2,069 | 2,072 | +0.1% | 133,000 | 623億1051万 | +3.29% | 10.89 | 0.89 |
| 12/12 | 2,096 | 2,100 | 2,056 | 2,070 | -1.24% | 96,100 | 622億5037万 | +3.45% | 10.88 | 0.88 |
| 12/11 | 2,100 | 2,109 | 2,074 | 2,096 | -0.47% | 99,100 | 630億3225万 | +5.06% | 11.01 | 0.9 |
| 12/10 | 2,099 | 2,112 | 2,078 | 2,106 | -0.66% | 77,500 | 633億3298万 | +5.99% | 11.07 | 0.9 |
| 12/09 | 2,101 | 2,120 | 2,093 | 2,120 | +1.34% | 88,800 | 637億5400万 | +7.23% | 11.14 | 0.91 |
| 12/06 | 2,073 | 2,093 | 2,055 | 2,092 | +1.16% | 86,400 | 629億1196万 | +6.41% | 10.99 | 0.89 |
| 12/05 | 2,089 | 2,105 | 2,051 | 2,068 | -0.14% | 179,400 | 621億9022万 | +5.73% | 10.87 | 0.88 |
| 12/04 | 2,041 | 2,072 | 2,038 | 2,071 | +1.42% | 111,700 | 622億8044万 | +6.31% | 10.88 | 0.88 |
| 12/03 | 2,018 | 2,053 | 2,000 | 2,042 | +0.29% | 81,600 | 614億833万 | +5.26% | 10.73 | 0.87 |
| 12/02 | 2,010 | 2,044 | 2,010 | 2,036 | +2.16% | 110,200 | 612億2790万 | +5.33% | 10.7 | 0.87 |
| 11/29 | 1,999 | 2,011 | 1,971 | 1,993 | -0.4% | 75,400 | 599億3477万 | +3.48% | 10.47 | 0.85 |
| 11/28 | 2,019 | 2,023 | 1,985 | 2,001 | -0.05% | 76,900 | 601億7535万 | +4.22% | 10.51 | 0.85 |
| 11/27 | 1,954 | 2,010 | 1,954 | 2,002 | +1.73% | 104,700 | 602億543万 | +4.65% | 10.52 | 0.86 |
| 11/26 | 1,967 | 1,986 | 1,948 | 1,968 | +1.13% | 80,200 | 591億8296万 | +3.2% | 10.34 | 0.84 |
| 11/25 | 1,922 | 1,947 | 1,917 | 1,946 | +2.31% | 75,100 | 585億2136万 | +2.37% | 10.23 | 0.83 |
| 11/22 | 1,875 | 1,927 | 1,867 | 1,902 | +0.96% | 94,900 | 571億9816万 | +0.37% | 9.99 | 0.81 |
| 11/21 | 1,924 | 1,924 | 1,856 | 1,884 | -2.18% | 124,900 | 566億5685万 | -0.32% | 9.9 | 0.8 |
| 11/20 | 1,950 | 1,965 | 1,924 | 1,926 | -1.48% | 76,900 | 579億1991万 | +2.07% | 10.12 | 0.82 |
| 11/19 | 1,940 | 1,955 | 1,918 | 1,955 | +0.93% | 53,100 | 587億9201万 | +3.93% | 10.27 | 0.84 |
| 11/18 | 1,970 | 1,970 | 1,925 | 1,937 | -0.92% | 92,400 | 582億5070万 | +3.42% | 10.18 | 0.83 |
| 11/15 | 1,915 | 1,969 | 1,908 | 1,955 | +1.93% | 103,700 | 587億9201万 | +4.71% | 10.27 | 0.84 |
| 11/14 | 2,020 | 2,029 | 1,908 | 1,918 | -5% | 274,500 | 576億7932万 | +3.17% | 10.08 | 0.82 |
| 11/13 | 1,982 | 2,036 | 1,971 | 2,019 | +1.92% | 216,800 | 607億1666万 | +9.08% | 10.61 | 0.86 |
| 11/12 | 1,978 | 1,983 | 1,950 | 1,981 | 0% | 103,000 | 595億7390万 | +7.66% | 10.41 | 0.85 |
| 11/11 | 1,987 | 1,987 | 1,961 | 1,981 | +1.02% | 142,000 | 595億7390万 | +8.19% | 10.41 | 0.85 |
| 11/08 | 1,939 | 1,980 | 1,931 | 1,961 | +2.35% | 160,900 | 589億7245万 | +7.51% | 10.3 | 0.84 |
| 11/07 | 1,895 | 1,918 | 1,878 | 1,916 | +1.32% | 74,000 | 576億1918万 | +5.45% | 10.07 | 0.82 |
| 11/06 | 1,880 | 1,899 | 1,864 | 1,891 | +1.29% | 73,800 | 568億6736万 | +4.42% | 9.94 | 0.81 |
| 11/05 | 1,855 | 1,882 | 1,842 | 1,867 | +1.97% | 88,100 | 561億4562万 | +3.32% | 9.81 | 0.8 |
| 11/01 | 1,830 | 1,843 | 1,823 | 1,831 | -1.03% | 42,400 | 550億6300万 | +1.38% | 9.62 | 0.78 |
| 10/31 | 1,875 | 1,875 | 1,830 | 1,850 | -0.91% | 56,300 | 556億3438万 | +2.49% | 9.72 | 0.79 |
