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 | 1,380 | 1,384 | 1,331 | 1,338 | -1.91% | 67,200 | 244億6640万 | -7.6% | 7.7 | 1.02 |
| 03/30 | 1,356 | 1,413 | 1,339 | 1,364 | -10.73% | 201,600 | 249億4183万 | -6.89% | 7.85 | 1.04 |
| 03/27 | 1,533 | 1,544 | 1,483 | 1,528 | +1.8% | 246,800 | 279億4070万 | +3.1% | 8.79 | 1.17 |
| 03/26 | 1,468 | 1,510 | 1,453 | 1,501 | -0.46% | 112,200 | 274億4698万 | +0.67% | 8.64 | 1.15 |
| 03/25 | 1,550 | 1,550 | 1,464 | 1,508 | +4.87% | 102,200 | 275億7498万 | +0.53% | 8.68 | 1.16 |
| 03/24 | 1,355 | 1,438 | 1,350 | 1,438 | +9.35% | 120,000 | 262億9498万 | -4.77% | 8.28 | 1.1 |
| 03/23 | 1,258 | 1,318 | 1,240 | 1,315 | +4.53% | 117,100 | 240億4582万 | -13.6% | 7.57 | 1.01 |
| 03/19 | 1,278 | 1,338 | 1,235 | 1,258 | -0.79% | 153,800 | 230億353万 | -18.26% | 7.24 | 0.96 |
| 03/18 | 1,293 | 1,345 | 1,266 | 1,268 | -1.86% | 181,100 | 231億8639万 | -18.56% | 7.3 | 0.97 |
| 03/17 | 1,202 | 1,303 | 1,202 | 1,292 | +3.36% | 143,300 | 236億2525万 | -17.97% | 7.44 | 0.99 |
| 03/16 | 1,260 | 1,306 | 1,248 | 1,250 | +0.81% | 133,800 | 228億5725万 | -21.48% | 7.19 | 0.96 |
| 03/13 | 1,250 | 1,271 | 1,200 | 1,240 | -7.81% | 229,700 | 226億7439万 | -23.03% | 7.14 | 0.95 |
| 03/12 | 1,380 | 1,387 | 1,332 | 1,345 | -5.41% | 163,400 | 245億9440万 | -17.48% | 7.74 | 1.03 |
| 03/11 | 1,454 | 1,485 | 1,417 | 1,422 | -2.6% | 88,900 | 260億240万 | -13.56% | 8.18 | 1.09 |
| 03/10 | 1,357 | 1,460 | 1,330 | 1,460 | +3.55% | 170,700 | 266億9726万 | -11.84% | 8.4 | 1.12 |
| 03/09 | 1,444 | 1,444 | 1,400 | 1,410 | -4.79% | 157,900 | 257億8297万 | -15.32% | 8.12 | 1.08 |
| 03/06 | 1,519 | 1,519 | 1,468 | 1,481 | -3.27% | 203,400 | 270億8126万 | -11.69% | 8.52 | 1.13 |
| 03/05 | 1,556 | 1,571 | 1,531 | 1,531 | -1.23% | 104,100 | 279億9555万 | -9.19% | 8.81 | 1.17 |
| 03/04 | 1,535 | 1,570 | 1,531 | 1,550 | -0.19% | 88,200 | 283億4299万 | -8.39% | 8.92 | 1.19 |
| 03/03 | 1,614 | 1,629 | 1,553 | 1,553 | -1.77% | 123,600 | 283億9784万 | -8.54% | 8.94 | 1.19 |
| 03/02 | 1,500 | 1,622 | 1,499 | 1,581 | +3.2% | 179,600 | 289億984万 | -7.22% | 9.1 | 1.21 |
| 02/28 | 1,575 | 1,593 | 1,526 | 1,532 | -5.49% | 226,000 | 280億1384万 | -10.41% | 8.82 | 1.17 |
| 02/27 | 1,671 | 1,676 | 1,611 | 1,621 | -4.31% | 144,000 | 296億4128万 | -5.65% | 9.33 | 1.24 |
| 02/26 | 1,704 | 1,705 | 1,671 | 1,694 | -1.63% | 100,100 | 309億7614万 | -1.63% | 9.75 | 1.3 |
| 02/25 | 1,716 | 1,738 | 1,705 | 1,722 | -2.88% | 99,800 | 314億8814万 | -0.06% | 9.91 | 1.32 |
| 02/21 | 1,768 | 1,785 | 1,768 | 1,773 | +0.11% | 36,100 | 324億2072万 | +2.96% | 10.2 | 1.36 |
| 02/20 | 1,772 | 1,782 | 1,763 | 1,771 | +0.63% | 42,400 | 323億8415万 | +3.03% | 10.19 | 1.36 |
| 02/19 | 1,731 | 1,772 | 1,730 | 1,760 | +1.5% | 53,300 | 321億8300万 | +2.56% | 10.13 | 1.35 |
| 02/18 | 1,735 | 1,745 | 1,726 | 1,734 | -0.34% | 34,800 | 317億757万 | +1.17% | 9.98 | 1.33 |
| 02/17 | 1,732 | 1,747 | 1,721 | 1,740 | -0.51% | 45,500 | 318億1729万 | +1.58% | 10.01 | 1.33 |
| 02/14 | 1,740 | 1,768 | 1,734 | 1,749 | +1.04% | 81,200 | 319億8186万 | +2.22% | 10.07 | 1.34 |
| 02/13 | 1,723 | 1,734 | 1,714 | 1,731 | +0.64% | 32,800 | 316億5271万 | +1.35% | 9.96 | 1.33 |
| 02/12 | 1,714 | 1,723 | 1,711 | 1,720 | +0.35% | 29,300 | 314億5157万 | +0.76% | 9.9 | 1.32 |
| 02/10 | 1,715 | 1,721 | 1,710 | 1,714 | -0.46% | 28,100 | 313億4186万 | +0.53% | 9.87 | 1.31 |
| 02/07 | 1,717 | 1,722 | 1,708 | 1,722 | +0.17% | 31,500 | 314億8814万 | +1.06% | 9.91 | 1.32 |
| 02/06 | 1,727 | 1,739 | 1,719 | 1,719 | +0.06% | 42,900 | 314億3329万 | +1% | 9.89 | 1.32 |
| 02/05 | 1,718 | 1,727 | 1,715 | 1,718 | +0.23% | 25,800 | 314億1500万 | +1.12% | 9.89 | 1.32 |
| 02/04 | 1,690 | 1,718 | 1,690 | 1,714 | +1.12% | 26,400 | 313億4186万 | +1.06% | 9.87 | 1.31 |
| 02/03 | 1,671 | 1,705 | 1,671 | 1,695 | -0.29% | 44,800 | 309億9443万 | +0.18% | 9.76 | 1.3 |
| 01/31 | 1,688 | 1,713 | 1,688 | 1,700 | +0.71% | 36,400 | 310億8586万 | +0.65% | 9.78 | 1.3 |
| 01/30 | 1,708 | 1,708 | 1,673 | 1,688 | -1.23% | 56,700 | 308億6643万 | +0.12% | 9.72 | 1.29 |
| 01/29 | 1,694 | 1,709 | 1,686 | 1,709 | +1.54% | 29,100 | 312億5043万 | +1.54% | 9.84 | 1.31 |
| 01/28 | 1,692 | 1,693 | 1,673 | 1,683 | -0.88% | 48,900 | 307億7500万 | +0.24% | 9.69 | 1.29 |
| 01/27 | 1,700 | 1,709 | 1,695 | 1,698 | -0.59% | 49,800 | 310億4928万 | +1.25% | 9.77 | 1.3 |
| 01/24 | 1,725 | 1,728 | 1,708 | 1,708 | -1.16% | 31,500 | 312億3214万 | +2.03% | 9.83 | 1.31 |
| 01/23 | 1,735 | 1,736 | 1,718 | 1,728 | -0.17% | 25,200 | 315億9786万 | +3.41% | 9.95 | 1.32 |
| 01/22 | 1,728 | 1,735 | 1,726 | 1,731 | +0.17% | 22,000 | 316億5271万 | +3.9% | 9.96 | 1.33 |
| 01/21 | 1,726 | 1,734 | 1,719 | 1,728 | +0.64% | 31,500 | 315億9786万 | +4.03% | 9.95 | 1.32 |
| 01/20 | 1,703 | 1,721 | 1,703 | 1,717 | +0.88% | 27,100 | 313億9671万 | +3.62% | 9.88 | 1.32 |
| 01/17 | 1,700 | 1,708 | 1,692 | 1,702 | +0.24% | 33,200 | 311億2243万 | +2.9% | 9.8 | 1.3 |
| 01/16 | 1,709 | 1,710 | 1,697 | 1,698 | -0.41% | 28,600 | 310億4928万 | +2.85% | 9.77 | 1.3 |
| 01/15 | 1,705 | 1,705 | 1,694 | 1,705 | +0.12% | 26,800 | 311億7728万 | +3.52% | 9.81 | 1.31 |
| 01/14 | 1,708 | 1,712 | 1,692 | 1,703 | +0.47% | 31,300 | 311億4071万 | +3.59% | 9.8 | 1.3 |
| 01/10 | 1,700 | 1,703 | 1,693 | 1,695 | 0% | 22,900 | 309億9443万 | +3.35% | 9.76 | 1.3 |
| 01/09 | 1,701 | 1,705 | 1,695 | 1,695 | +0.77% | 21,300 | 309億9443万 | +3.54% | 9.76 | 1.3 |
| 01/08 | 1,705 | 1,705 | 1,670 | 1,682 | -1.46% | 65,700 | 307億5671万 | +3% | 9.68 | 1.29 |
| 01/07 | 1,689 | 1,714 | 1,687 | 1,707 | +1.91% | 59,100 | 312億1386万 | +4.79% | 9.82 | 1.31 |
| 01/06 | 1,665 | 1,676 | 1,655 | 1,675 | +0.12% | 51,200 | 306億2871万 | +3.14% | 9.64 | 1.28 |
| 2019 |
| 12/30 | 1,677 | 1,677 | 1,666 | 1,673 | 0% | 32,400 | 305億9214万 | +3.27% | 9.63 | 1.28 |
| 12/27 | 1,650 | 1,677 | 1,650 | 1,673 | +1.7% | 43,700 | 305億9214万 | +3.53% | 9.63 | 1.28 |
| 12/26 | 1,645 | 1,654 | 1,639 | 1,645 | +0.43% | 53,400 | 300億8014万 | +2.05% | 9.47 | 1.26 |
| 12/25 | 1,631 | 1,638 | 1,630 | 1,638 | +0.37% | 27,300 | 299億5214万 | +1.8% | 9.43 | 1.25 |
| 12/24 | 1,620 | 1,634 | 1,617 | 1,632 | +1.24% | 43,900 | 298億4242万 | +1.62% | 9.39 | 1.25 |
| 12/23 | 1,626 | 1,628 | 1,612 | 1,612 | -0.43% | 34,700 | 294億7670万 | +0.56% | 9.28 | 1.23 |
| 12/20 | 1,625 | 1,626 | 1,615 | 1,619 | -0.12% | 39,500 | 296億471万 | +1.19% | 9.32 | 1.24 |
| 12/19 | 1,618 | 1,625 | 1,610 | 1,621 | +0.19% | 54,400 | 296億4128万 | +1.5% | 9.33 | 1.24 |
| 12/18 | 1,624 | 1,624 | 1,608 | 1,618 | -0.8% | 32,200 | 295億8642万 | +1.57% | 9.31 | 1.24 |
| 12/17 | 1,630 | 1,635 | 1,625 | 1,631 | +0.31% | 36,700 | 298億2413万 | +2.58% | 9.39 | 1.25 |
| 12/16 | 1,614 | 1,628 | 1,610 | 1,626 | +0.68% | 39,000 | 297億3271万 | +2.46% | 9.36 | 1.25 |
| 12/13 | 1,632 | 1,635 | 1,608 | 1,615 | -0.19% | 65,300 | 295億3156万 | +1.96% | 9.3 | 1.24 |
| 12/12 | 1,612 | 1,620 | 1,607 | 1,618 | +0.75% | 24,100 | 295億8642万 | +2.34% | 9.31 | 1.24 |
| 12/11 | 1,607 | 1,616 | 1,606 | 1,606 | -0.25% | 21,700 | 293億6699万 | +1.77% | 9.24 | 1.23 |
| 12/10 | 1,647 | 1,669 | 1,603 | 1,610 | -2.19% | 104,700 | 294億4013万 | +2.16% | 9.27 | 1.23 |
| 12/09 | 1,630 | 1,646 | 1,630 | 1,646 | +1.54% | 51,300 | 300億9842万 | +4.64% | 9.47 | 1.26 |
| 12/06 | 1,620 | 1,622 | 1,615 | 1,621 | +0.25% | 18,700 | 296億4128万 | +3.31% | 9.33 | 1.24 |
| 12/05 | 1,627 | 1,635 | 1,615 | 1,617 | -0.25% | 28,700 | 295億6813万 | +3.26% | 9.31 | 1.24 |
| 12/04 | 1,610 | 1,627 | 1,606 | 1,621 | +0.37% | 41,100 | 296億4128万 | +3.71% | 9.33 | 1.24 |
| 12/03 | 1,605 | 1,615 | 1,597 | 1,615 | +0.56% | 38,500 | 295億3156万 | +3.53% | 9.3 | 1.24 |
| 12/02 | 1,582 | 1,613 | 1,582 | 1,606 | +1.26% | 54,200 | 293億6699万 | +3.21% | 9.24 | 1.23 |
| 11/29 | 1,589 | 1,589 | 1,580 | 1,586 | -0.06% | 23,200 | 290億127万 | +2.19% | 9.13 | 1.21 |
| 11/28 | 1,590 | 1,595 | 1,584 | 1,587 | -0.06% | 35,500 | 290億1956万 | +2.45% | 9.13 | 1.22 |
| 11/27 | 1,576 | 1,590 | 1,573 | 1,588 | +0.83% | 37,700 | 290億3785万 | +2.72% | 9.14 | 1.22 |
| 11/26 | 1,578 | 1,584 | 1,575 | 1,575 | +0.06% | 21,200 | 288億13万 | +2.14% | 9.07 | 1.21 |
| 11/25 | 1,580 | 1,582 | 1,570 | 1,574 | +0.19% | 15,900 | 287億8184万 | +2.27% | 9.06 | 1.21 |
| 11/22 | 1,572 | 1,585 | 1,565 | 1,571 | -0.19% | 31,400 | 287億2699万 | +2.35% | 9.04 | 1.2 |
| 11/21 | 1,555 | 1,575 | 1,538 | 1,574 | +1.22% | 37,200 | 287億8184万 | +2.74% | 9.06 | 1.21 |
| 11/20 | 1,557 | 1,564 | 1,546 | 1,555 | -0.19% | 24,200 | 284億3441万 | +1.7% | 8.95 | 1.19 |
| 11/19 | 1,548 | 1,570 | 1,548 | 1,558 | +0.52% | 34,300 | 284億8927万 | +2.16% | 8.97 | 1.19 |
| 11/18 | 1,545 | 1,550 | 1,543 | 1,550 | +0.39% | 24,800 | 283億4299万 | +1.91% | 8.92 | 1.19 |
| 11/15 | 1,520 | 1,551 | 1,520 | 1,544 | +1.25% | 30,000 | 282億3327万 | +1.71% | 8.89 | 1.18 |
| 11/14 | 1,525 | 1,540 | 1,519 | 1,525 | -0.33% | 56,100 | 278億8584万 | +0.59% | 8.78 | 1.17 |
| 11/13 | 1,580 | 1,587 | 1,528 | 1,530 | -2.11% | 128,000 | 279億7727万 | +1.12% | 8.81 | 1.17 |
| 11/12 | 1,550 | 1,563 | 1,545 | 1,563 | +1.1% | 57,600 | 285億8070万 | +3.44% | 9 | 1.2 |
| 11/11 | 1,544 | 1,549 | 1,538 | 1,546 | +0.13% | 22,100 | 282億6984万 | +2.59% | 8.9 | 1.18 |
| 11/08 | 1,547 | 1,552 | 1,538 | 1,544 | +0.19% | 27,300 | 282億3327万 | +2.66% | 8.89 | 1.18 |
| 11/07 | 1,542 | 1,545 | 1,537 | 1,541 | -0.26% | 17,100 | 281億7841万 | +2.66% | 8.87 | 1.18 |
| 11/06 | 1,550 | 1,550 | 1,538 | 1,545 | -0.13% | 18,600 | 282億5156万 | +3.14% | 8.89 | 1.18 |
| 11/05 | 1,554 | 1,558 | 1,543 | 1,547 | +0.52% | 32,600 | 282億8813万 | +3.41% | 8.9 | 1.19 |
| 11/01 | 1,540 | 1,541 | 1,528 | 1,539 | -0.45% | 24,700 | 281億4184万 | +3.01% | 8.86 | 1.18 |
| 10/31 | 1,550 | 1,563 | 1,541 | 1,546 | -0.26% | 49,600 | 282億6984万 | +3.55% | 8.9 | 1.18 |
