PER
2019/12/06～2020/05/11
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 |
| 05/11 | 1,745 | 1,808 | 1,737 | 1,778 | +4.59% | 3,671,900 | 3511億5891万 | +14.41% | - | 3.09 |
| 05/08 | 1,619 | 1,701 | 1,610 | 1,700 | +6.45% | 3,366,700 | 3357億5374万 | +9.89% | - | 2.95 |
| 05/07 | 1,620 | 1,622 | 1,589 | 1,597 | -0.5% | 1,949,000 | 3154億1101万 | +3.43% | - | 2.77 |
| 05/01 | 1,600 | 1,613 | 1,591 | 1,605 | +0.19% | 2,246,800 | 3169億9103万 | +3.68% | - | 2.79 |
| 04/30 | 1,610 | 1,629 | 1,602 | 1,602 | +1.2% | 1,960,200 | 3163億9852万 | +3.35% | - | 2.78 |
| 04/28 | 1,598 | 1,599 | 1,576 | 1,583 | +0.89% | 1,581,100 | 3126億4598万 | +1.6% | - | 2.75 |
| 04/27 | 1,522 | 1,571 | 1,520 | 1,569 | +3.22% | 2,554,000 | 3098億8095万 | +0.45% | - | 2.72 |
| 04/24 | 1,513 | 1,531 | 1,507 | 1,520 | +0.26% | 1,736,500 | 3002億334万 | -3.18% | - | 2.64 |
| 04/23 | 1,536 | 1,547 | 1,506 | 1,516 | -1.56% | 2,420,400 | 2994億1333万 | -4.17% | - | 2.63 |
| 04/22 | 1,551 | 1,568 | 1,533 | 1,540 | -2.04% | 2,044,700 | 3041億5338万 | -3.33% | - | 2.67 |
| 04/21 | 1,556 | 1,580 | 1,547 | 1,572 | +0.38% | 1,544,100 | 3104億7345万 | -1.5% | - | 2.73 |
| 04/20 | 1,554 | 1,569 | 1,536 | 1,566 | +0.45% | 2,059,300 | 3092億8844万 | -1.63% | - | 2.72 |
| 04/17 | 1,550 | 1,577 | 1,542 | 1,559 | +1.76% | 2,154,000 | 3079億592万 | -1.95% | - | 2.71 |
| 04/16 | 1,545 | 1,558 | 1,528 | 1,532 | -0.39% | 1,377,400 | 3025億7337万 | -3.59% | - | 2.66 |
| 04/15 | 1,533 | 1,548 | 1,520 | 1,538 | +0.46% | 1,831,100 | 3037億5838万 | -3.33% | - | 2.67 |
| 04/14 | 1,511 | 1,535 | 1,505 | 1,531 | +1.32% | 1,963,600 | 3023億7586万 | -3.95% | - | 2.66 |
| 04/13 | 1,530 | 1,537 | 1,511 | 1,511 | -2.58% | 2,277,800 | 2984億2582万 | -5.27% | - | 2.62 |
| 04/10 | 1,555 | 1,557 | 1,497 | 1,551 | +0.19% | 2,906,300 | 3063億2591万 | -3.06% | - | 2.69 |
| 04/09 | 1,600 | 1,600 | 1,522 | 1,548 | -3.19% | 3,898,700 | 3057億3340万 | -3.49% | - | 2.69 |
| 04/08 | 1,528 | 1,601 | 1,512 | 1,599 | +8.04% | 5,255,800 | 3158億601万 | -0.62% | - | 2.78 |
| 04/07 | 1,452 | 1,490 | 1,415 | 1,480 | +5.34% | 5,316,200 | 2923億325万 | -8.13% | - | 2.57 |
| 04/06 | 1,390 | 1,424 | 1,350 | 1,405 | -0.71% | 6,689,700 | 2774億9059万 | -13.27% | - | 2.44 |
| 04/03 | 1,500 | 1,502 | 1,410 | 1,415 | -5.98% | 5,294,600 | 2794億6561万 | -13.08% | - | 2.46 |
| 04/02 | 1,518 | 1,536 | 1,500 | 1,505 | -1.57% | 2,329,700 | 2972億4081万 | -8.23% | - | 2.61 |
| 04/01 | 1,583 | 1,588 | 1,528 | 1,529 | -4.56% | 2,965,200 | 3019億8086万 | -7.33% | - | 2.65 |
| 03/31 | 1,625 | 1,659 | 1,600 | 1,602 | -0.74% | 3,130,400 | 3163億9852万 | -3.49% | - | 2.78 |
| 03/30 | 1,616 | 1,652 | 1,585 | 1,614 | -4.83% | 3,928,100 | 3187億6855万 | -3.3% | - | 2.8 |
| 03/27 | 1,725 | 1,734 | 1,655 | 1,696 | +1.13% | 3,540,000 | 3349億6373万 | +1.01% | - | 2.94 |
| 03/26 | 1,724 | 1,727 | 1,669 | 1,677 | -6.52% | 4,165,500 | 3312億1118万 | -0.53% | - | 2.91 |
| 03/25 | 1,734 | 1,795 | 1,714 | 1,794 | +6.22% | 3,092,600 | 3543億1894万 | +5.9% | - | 3.11 |
| 03/24 | 1,760 | 1,761 | 1,675 | 1,689 | -3.98% | 4,260,000 | 3335億8121万 | -0.59% | - | 2.93 |
| 03/23 | 1,810 | 1,824 | 1,717 | 1,759 | -3.72% | 4,936,000 | 3474億636万 | +2.87% | - | 3.05 |
| 03/19 | 1,775 | 1,888 | 1,756 | 1,827 | +2.76% | 6,831,400 | 3608億3651万 | +6.16% | - | 3.17 |
| 03/18 | 1,640 | 1,828 | 1,631 | 1,778 | +10.37% | 7,306,800 | 3511億5891万 | +2.83% | - | 3.09 |
| 03/17 | 1,450 | 1,625 | 1,444 | 1,611 | +7.9% | 5,876,100 | 3181億7604万 | -7.36% | - | 2.8 |
| 03/16 | 1,532 | 1,563 | 1,490 | 1,493 | -1.39% | 4,097,800 | 2948億7078万 | -15.03% | - | 2.59 |
| 03/13 | 1,457 | 1,558 | 1,420 | 1,514 | -0.85% | 5,660,800 | 2990億1833万 | -14.94% | - | 2.63 |
| 03/12 | 1,547 | 1,562 | 1,500 | 1,527 | -3.78% | 3,725,600 | 3015億8585万 | -15.21% | - | 2.65 |
| 03/11 | 1,630 | 1,638 | 1,583 | 1,587 | -2.04% | 3,576,100 | 3134億3599万 | -12.85% | - | 2.76 |
| 03/10 | 1,500 | 1,640 | 1,472 | 1,620 | +4.25% | 5,719,400 | 3199億5356万 | -11.81% | - | 2.81 |
| 03/09 | 1,600 | 1,600 | 1,536 | 1,554 | -4.49% | 4,083,800 | 3069億1841万 | -16.09% | - | 2.7 |
| 03/06 | 1,650 | 1,650 | 1,611 | 1,627 | -2.11% | 2,423,800 | 3213億3607万 | -12.99% | - | 2.82 |
| 03/05 | 1,679 | 1,686 | 1,657 | 1,662 | +0.06% | 1,626,500 | 3282億4865万 | -11.88% | - | 2.89 |
| 03/04 | 1,640 | 1,677 | 1,634 | 1,661 | +0.18% | 2,264,600 | 3280億5115万 | -12.62% | - | 2.88 |
| 03/03 | 1,750 | 1,755 | 1,658 | 1,658 | -1.95% | 3,607,500 | 3274億5864万 | -13.47% | - | 2.88 |
| 03/02 | 1,586 | 1,718 | 1,583 | 1,691 | +4.51% | 4,948,700 | 3339億7622万 | -12.47% | - | 2.94 |
| 02/28 | 1,631 | 1,667 | 1,612 | 1,618 | -4.94% | 4,383,900 | 3195億5855万 | -17.03% | - | 2.81 |
| 02/27 | 1,742 | 1,745 | 1,695 | 1,702 | -3.24% | 2,922,200 | 3361億4874万 | -13.69% | - | 2.95 |
| 02/26 | 1,753 | 1,765 | 1,730 | 1,759 | -1.18% | 2,815,100 | 3474億636万 | -11.61% | - | 3.05 |
| 02/25 | 1,752 | 1,791 | 1,751 | 1,780 | -3.05% | 3,054,200 | 3515億5391万 | -11.31% | - | 3.09 |
| 02/21 | 1,850 | 1,860 | 1,835 | 1,836 | -0.92% | 1,575,200 | 3626億1403万 | -9.24% | - | 3.19 |
| 02/20 | 1,887 | 1,895 | 1,851 | 1,853 | -0.7% | 1,528,800 | 3659億7157万 | -9.03% | - | 3.22 |
| 02/19 | 1,871 | 1,884 | 1,864 | 1,866 | -0.8% | 1,950,800 | 3685億3910万 | -8.98% | - | 3.24 |
| 02/18 | 1,900 | 1,910 | 1,868 | 1,881 | -1.62% | 2,309,300 | 3715億163万 | -8.78% | - | 3.27 |
| 02/17 | 1,903 | 1,936 | 1,888 | 1,912 | -2.55% | 2,881,400 | 3776億2420万 | -7.77% | - | 3.32 |
| 02/14 | 1,998 | 2,007 | 1,958 | 1,962 | -4.2% | 3,933,600 | 3874億9931万 | -5.81% | - | 3.41 |
| 02/13 | 2,039 | 2,048 | 2,034 | 2,048 | +0.84% | 954,300 | 4044億8450万 | -2.01% | - | 3.56 |
| 02/12 | 2,039 | 2,049 | 2,016 | 2,031 | +0.1% | 797,900 | 4011億2696万 | -3.01% | - | 3.53 |
| 02/10 | 2,047 | 2,050 | 2,027 | 2,029 | -1.7% | 735,800 | 4007億3196万 | -3.33% | - | 3.52 |
| 02/07 | 2,060 | 2,075 | 2,056 | 2,064 | +0.44% | 805,000 | 4076億4454万 | -1.9% | - | 3.58 |
| 02/06 | 2,060 | 2,063 | 2,045 | 2,055 | +0.49% | 1,027,500 | 4058億6702万 | -2.47% | - | 3.57 |
| 02/05 | 2,051 | 2,058 | 2,036 | 2,045 | +0.99% | 1,264,400 | 4038億9199万 | -3.26% | - | 3.55 |
| 02/04 | 1,983 | 2,025 | 1,979 | 2,025 | +2.02% | 1,200,400 | 3999億4195万 | -4.53% | - | 3.52 |
| 02/03 | 1,980 | 1,988 | 1,961 | 1,985 | -1% | 1,517,600 | 3920億4186万 | -6.72% | - | 3.45 |
| 01/31 | 1,998 | 2,019 | 1,998 | 2,005 | 0% | 933,300 | 3959億9191万 | -6.18% | - | 3.48 |
| 01/30 | 2,026 | 2,038 | 1,996 | 2,005 | -0.89% | 1,589,200 | 3959億9191万 | -6.57% | - | 3.48 |
| 01/29 | 2,035 | 2,043 | 2,013 | 2,023 | -0.1% | 870,900 | 3995億4695万 | -6.08% | - | 3.51 |
| 01/28 | 2,020 | 2,034 | 2,020 | 2,025 | -0.49% | 1,209,900 | 3999億4195万 | -6.29% | - | 3.52 |
| 01/27 | 2,020 | 2,059 | 2,015 | 2,035 | -1.69% | 1,489,400 | 4019億1697万 | -6.09% | - | 3.53 |
| 01/24 | 2,112 | 2,123 | 2,063 | 2,070 | -2.54% | 2,242,200 | 4088億2955万 | -4.78% | - | 3.59 |
| 01/23 | 2,147 | 2,153 | 2,121 | 2,124 | -2.12% | 1,768,300 | 4194億9467万 | -2.48% | - | 3.69 |
| 01/22 | 2,174 | 2,178 | 2,165 | 2,170 | 0% | 737,000 | 4285億7977万 | -0.41% | - | 3.77 |
| 01/21 | 2,179 | 2,179 | 2,153 | 2,170 | -0.32% | 667,100 | 4285億7977万 | -0.46% | - | 3.77 |
| 01/20 | 2,180 | 2,190 | 2,175 | 2,177 | -0.37% | 552,100 | 4299億6228万 | -0.18% | - | 3.78 |
| 01/17 | 2,189 | 2,191 | 2,179 | 2,185 | -0.14% | 797,300 | 4315億4230万 | +0.23% | - | 3.79 |
| 01/16 | 2,177 | 2,188 | 2,171 | 2,188 | +0.97% | 1,353,300 | 4321億3481万 | +0.37% | - | 3.8 |
| 01/15 | 2,164 | 2,179 | 2,157 | 2,167 | -0.32% | 964,700 | 4279億8726万 | -0.64% | - | 3.76 |
| 01/14 | 2,160 | 2,174 | 2,147 | 2,174 | +0.93% | 1,533,900 | 4293億6978万 | -0.46% | - | 3.77 |
| 01/10 | 2,160 | 2,160 | 2,142 | 2,154 | +0.28% | 867,300 | 4254億1973万 | -1.46% | - | 3.74 |
| 01/09 | 2,159 | 2,159 | 2,137 | 2,148 | +0.09% | 1,247,700 | 4242億3472万 | -1.87% | - | 3.73 |
| 01/08 | 2,144 | 2,152 | 2,120 | 2,146 | -0.37% | 1,327,800 | 4238億3972万 | -2.01% | - | 3.73 |
| 01/07 | 2,150 | 2,162 | 2,150 | 2,154 | -0.32% | 1,129,900 | 4254億1973万 | -1.73% | - | 3.74 |
| 01/06 | 2,108 | 2,165 | 2,108 | 2,161 | +1.22% | 2,473,400 | 4268億225万 | -1.5% | - | 3.75 |
| 2019 |
| 12/30 | 2,134 | 2,149 | 2,123 | 2,135 | -0.7% | 2,252,100 | 4216億6719万 | -2.64% | 44.45 | 3.17 |
| 12/27 | 2,200 | 2,205 | 2,148 | 2,150 | -3.8% | 8,124,600 | 4246億2973万 | -2.01% | 44.76 | 3.2 |
| 12/26 | 2,217 | 2,238 | 2,206 | 2,235 | +0.86% | 5,522,900 | 4414億1741万 | +1.82% | 46.53 | 3.32 |
| 12/25 | 2,213 | 2,229 | 2,206 | 2,216 | +0.27% | 2,212,500 | 4376億6487万 | +1.09% | 46.13 | 3.3 |
| 12/24 | 2,213 | 2,218 | 2,204 | 2,210 | +0.05% | 1,424,700 | 4364億7986万 | +0.87% | 46.01 | 3.29 |
| 12/23 | 2,216 | 2,218 | 2,205 | 2,209 | -0.23% | 1,510,000 | 4362億8235万 | +0.91% | 45.99 | 3.28 |
| 12/20 | 2,210 | 2,220 | 2,204 | 2,214 | +0.23% | 1,425,300 | 4372億6987万 | +1.23% | 46.09 | 3.29 |
| 12/19 | 2,200 | 2,217 | 2,199 | 2,209 | +0.73% | 1,544,300 | 4362億8235万 | +1.14% | 45.99 | 3.28 |
| 12/18 | 2,196 | 2,202 | 2,189 | 2,193 | 0% | 1,151,300 | 4331億2232万 | +0.78% | 45.65 | 3.26 |
| 12/17 | 2,200 | 2,205 | 2,182 | 2,193 | +0.18% | 1,456,400 | 4331億2232万 | +1.06% | 45.65 | 3.26 |
| 12/16 | 2,184 | 2,199 | 2,181 | 2,189 | +0.78% | 1,419,200 | 4323億3231万 | +1.2% | 45.57 | 3.26 |
| 12/13 | 2,183 | 2,189 | 2,171 | 2,172 | +0.32% | 1,420,900 | 4289億7477万 | +0.7% | 45.22 | 3.23 |
| 12/12 | 2,180 | 2,181 | 2,154 | 2,165 | -0.96% | 1,324,800 | 4275億9226万 | +0.7% | 45.07 | 3.22 |
| 12/11 | 2,191 | 2,198 | 2,185 | 2,186 | -0.05% | 945,200 | 4317億3980万 | +1.91% | 45.51 | 3.25 |
| 12/10 | 2,170 | 2,194 | 2,169 | 2,187 | +0.97% | 1,131,900 | 4319億3731万 | +2.34% | 45.53 | 3.25 |
| 12/09 | 2,185 | 2,186 | 2,147 | 2,166 | -0.96% | 2,546,300 | 4277億8976万 | +1.74% | 45.09 | 3.22 |
| 12/06 | 2,211 | 2,222 | 2,175 | 2,187 | -1.26% | 3,597,900 | 4319億3731万 | +3.11% | 45.53 | 3.25 |
