PER
2019/11/06～2020/04/03
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 |
| 04/03 | 271 | 275 | 268 | 268 | -0.74% | 3,100 | 13億9480万 | -13.83% | 17.12 | 1.34 |
| 04/02 | 273 | 285 | 270 | 270 | -6.57% | 7,900 | 14億521万 | -14.56% | 17.25 | 1.35 |
| 04/01 | 300 | 301 | 285 | 289 | -3.67% | 4,300 | 15億410万 | -9.97% | 18.47 | 1.45 |
| 03/31 | 301 | 305 | 300 | 300 | -0.66% | 2,600 | 15億6135万 | -7.69% | 19.17 | 1.5 |
| 03/30 | 304 | 310 | 296 | 302 | -0.98% | 8,400 | 15億7175万 | -8.21% | 19.3 | 1.51 |
| 03/27 | 295 | 306 | 290 | 305 | +3.39% | 8,900 | 15億8737万 | -8.41% | 19.49 | 1.53 |
| 03/26 | 301 | 305 | 294 | 295 | -4.84% | 5,600 | 15億3532万 | -12.46% | 18.85 | 1.48 |
| 03/25 | 300 | 312 | 300 | 310 | +5.44% | 6,400 | 16億1339万 | -9.09% | 19.81 | 1.55 |
| 03/24 | 293 | 295 | 283 | 294 | +6.14% | 3,900 | 15億3012万 | -14.78% | 18.79 | 1.47 |
| 03/23 | 269 | 277 | 269 | 277 | +2.21% | 10,300 | 14億4164万 | -20.86% | 17.7 | 1.39 |
| 03/19 | 300 | 300 | 270 | 271 | -0.73% | 13,000 | 14億1041万 | -24.09% | 17.32 | 1.36 |
| 03/18 | 271 | 273 | 268 | 273 | +7.06% | 13,700 | 14億2082万 | -25% | 17.44 | 1.37 |
| 03/17 | 258 | 273 | 255 | 255 | -0.39% | 25,500 | 13億2714万 | -30.89% | 16.29 | 1.28 |
| 03/16 | 261 | 281 | 251 | 256 | -2.29% | 45,800 | 13億3235万 | -31.55% | 16.36 | 1.28 |
| 03/13 | 255 | 273 | 251 | 262 | -19.88% | 184,900 | 13億6357万 | -31.05% | 16.74 | 1.31 |
| 03/12 | 316 | 327 | 312 | 327 | -3.82% | 5,300 | 17億187万 | -15.06% | 20.89 | 1.64 |
| 03/11 | 365 | 365 | 335 | 340 | -0.87% | 5,900 | 17億6953万 | -12.14% | 21.72 | 1.7 |
| 03/10 | 300 | 343 | 285 | 343 | +2.08% | 17,700 | 17億8514万 | -11.83% | 21.92 | 1.72 |
| 03/09 | 350 | 353 | 336 | 336 | -7.44% | 14,500 | 17億4871万 | -13.85% | 21.47 | 1.68 |
| 03/06 | 370 | 371 | 363 | 363 | -3.2% | 2,500 | 18億8923万 | -7.4% | 23.19 | 1.82 |
| 03/05 | 385 | 395 | 375 | 375 | +1.63% | 7,400 | 19億5168万 | -4.58% | 23.96 | 1.88 |
| 03/04 | 360 | 378 | 360 | 369 | -0.81% | 9,400 | 19億2046万 | -6.35% | 23.58 | 1.85 |
| 03/03 | 393 | 393 | 372 | 372 | +0.54% | 2,400 | 19億3607万 | -5.82% | 23.77 | 1.87 |
| 03/02 | 356 | 374 | 350 | 370 | +3.93% | 13,700 | 19億2566万 | -6.57% | 23.64 | 1.86 |
| 02/28 | 380 | 380 | 355 | 356 | -7.77% | 15,800 | 18億5280万 | -10.33% | 22.75 | 1.79 |
| 02/27 | 405 | 405 | 386 | 386 | -2.77% | 16,800 | 20億893万 | -3.26% | 24.66 | 1.94 |
| 02/26 | 385 | 397 | 385 | 397 | +1.53% | 7,400 | 20億6618万 | -0.75% | 25.37 | 1.99 |
| 02/25 | 380 | 395 | 380 | 391 | -2.74% | 12,900 | 20億3495万 | -2.49% | 24.98 | 1.96 |
| 02/21 | 401 | 405 | 401 | 402 | +0.25% | 2,200 | 20億9220万 | +0.25% | 25.69 | 2.02 |
| 02/20 | 415 | 415 | 401 | 401 | -1.47% | 8,700 | 20億8700万 | 0% | 25.62 | 2.01 |
| 02/19 | 401 | 410 | 400 | 407 | +3.04% | 12,000 | 21億1823万 | +1.5% | 26.01 | 2.04 |
| 02/18 | 393 | 400 | 393 | 395 | -2.95% | 20,300 | 20億5577万 | -1.25% | 25.24 | 1.98 |
| 02/17 | 432 | 432 | 407 | 407 | -4.01% | 20,100 | 21億1823万 | +1.5% | 26.01 | 2.04 |
| 02/14 | 437 | 437 | 408 | 424 | -3.42% | 39,300 | 22億670万 | +6% | 27.09 | 2.13 |
| 02/13 | 449 | 449 | 429 | 439 | -1.35% | 29,900 | 22億8477万 | +10.03% | 28.05 | 2.2 |
| 02/12 | 437 | 450 | 426 | 445 | +9.88% | 173,000 | 23億1600万 | +12.09% | 28.43 | 2.23 |
| 02/10 | 395 | 406 | 392 | 405 | +3.32% | 7,500 | 21億782万 | +2.79% | 25.88 | 2.03 |
| 02/07 | 395 | 395 | 386 | 392 | -0.25% | 3,000 | 20億4016万 | -0.51% | 25.05 | 1.97 |
| 02/06 | 385 | 393 | 385 | 393 | +2.08% | 2,200 | 20億4536万 | -0.25% | 25.11 | 1.97 |
| 02/05 | 380 | 385 | 379 | 385 | +1.32% | 3,900 | 20億373万 | -2.53% | 24.6 | 1.93 |
| 02/04 | 383 | 383 | 380 | 380 | -1.55% | 4,200 | 19億7771万 | -4.04% | 24.28 | 1.91 |
| 02/03 | 386 | 387 | 380 | 386 | 0% | 12,300 | 20億893万 | -2.53% | 24.66 | 1.94 |
| 01/31 | 380 | 389 | 380 | 386 | +2.39% | 3,400 | 20億893万 | -2.77% | 24.66 | 1.94 |
| 01/30 | 394 | 394 | 377 | 377 | -3.08% | 7,200 | 19億6209万 | -5.28% | 24.09 | 1.89 |
| 01/29 | 402 | 402 | 388 | 389 | 0% | 1,100 | 20億2455万 | -2.26% | 24.86 | 1.95 |
| 01/28 | 387 | 395 | 387 | 389 | -0.77% | 5,500 | 20億2455万 | -2.26% | 24.86 | 1.95 |
| 01/27 | 397 | 397 | 388 | 392 | -3.21% | 14,400 | 20億4016万 | -1.51% | 25.05 | 1.97 |
| 01/24 | 408 | 408 | 402 | 405 | -0.74% | 2,400 | 21億782万 | +1.76% | 25.88 | 2.03 |
| 01/23 | 407 | 410 | 404 | 408 | +0.49% | 3,900 | 21億2343万 | +2.77% | 26.07 | 2.05 |
| 01/22 | 405 | 408 | 405 | 406 | +0.25% | 2,900 | 21億1302万 | +2.53% | 25.94 | 2.04 |
| 01/21 | 409 | 409 | 405 | 405 | 0% | 2,600 | 21億782万 | +2.53% | 25.88 | 2.03 |
| 01/20 | 405 | 411 | 400 | 405 | +1.76% | 16,800 | 21億782万 | +2.79% | 25.88 | 2.03 |
| 01/17 | 403 | 403 | 395 | 398 | +0.25% | 1,700 | 20億7139万 | +1.27% | 25.43 | 2 |
| 01/16 | 401 | 401 | 396 | 397 | -1% | 6,700 | 20億6618万 | +1.28% | 25.37 | 1.99 |
| 01/15 | 401 | 404 | 400 | 401 | 0% | 4,600 | 20億8700万 | +2.3% | 25.62 | 2.01 |
| 01/14 | 404 | 404 | 400 | 401 | +0.25% | 5,300 | 20億8700万 | +2.56% | 25.62 | 2.01 |
| 01/10 | 396 | 400 | 396 | 400 | +0.76% | 4,300 | 20億8180万 | +2.56% | 25.56 | 2.01 |
| 01/09 | 391 | 405 | 387 | 397 | +2.58% | 9,100 | 20億6618万 | +2.06% | 25.37 | 1.99 |
| 01/08 | 389 | 390 | 386 | 387 | -0.77% | 2,400 | 20億1414万 | -0.51% | 24.73 | 1.94 |
| 01/07 | 387 | 393 | 387 | 390 | +1.04% | 3,700 | 20億2975万 | +0.52% | 24.92 | 1.96 |
| 01/06 | 390 | 393 | 386 | 386 | -2.03% | 7,300 | 20億893万 | -0.52% | 24.66 | 1.94 |
| 2019 |
| 12/30 | 399 | 399 | 393 | 394 | -1.75% | 5,700 | 20億5057万 | +1.55% | 25.17 | 1.98 |
| 12/27 | 399 | 402 | 394 | 401 | -0.74% | 13,400 | 20億8700万 | +3.62% | 25.62 | 2.01 |
| 12/26 | 405 | 407 | 400 | 404 | 0% | 9,700 | 21億261万 | +4.66% | 25.81 | 2.03 |
| 12/25 | 405 | 405 | 402 | 404 | +0.5% | 2,600 | 21億261万 | +4.94% | 25.81 | 2.03 |
| 12/24 | 403 | 406 | 401 | 402 | -0.25% | 21,500 | 20億9220万 | +4.69% | 25.69 | 2.02 |
| 12/23 | 399 | 403 | 398 | 403 | +1% | 8,500 | 20億9741万 | +5.5% | 25.75 | 2.02 |
| 12/20 | 399 | 405 | 396 | 399 | +1.27% | 37,900 | 20億7659万 | +4.72% | 25.49 | 2 |
| 12/19 | 394 | 396 | 390 | 394 | +0.51% | 15,300 | 20億5057万 | +3.68% | 25.17 | 1.98 |
| 12/18 | 395 | 395 | 390 | 392 | +0.77% | 17,700 | 20億4016万 | +3.43% | 25.05 | 1.97 |
| 12/17 | 386 | 389 | 385 | 389 | +1.3% | 11,600 | 20億2455万 | +2.64% | 24.86 | 1.95 |
| 12/16 | 384 | 384 | 382 | 384 | 0% | 3,500 | 19億9852万 | +1.59% | 24.54 | 1.93 |
| 12/13 | 380 | 384 | 380 | 384 | +1.05% | 10,100 | 19億9852万 | +1.59% | 24.54 | 1.93 |
| 12/12 | 383 | 384 | 380 | 380 | -0.78% | 4,100 | 19億7771万 | +0.53% | 24.28 | 1.91 |
| 12/11 | 382 | 383 | 381 | 383 | +0.52% | 4,100 | 19億9332万 | +1.59% | 24.47 | 1.92 |
| 12/10 | 377 | 381 | 377 | 381 | +1.06% | 3,800 | 19億8291万 | +1.06% | 24.34 | 1.91 |
| 12/09 | 380 | 384 | 377 | 377 | -0.26% | 6,100 | 19億6209万 | 0% | 24.09 | 1.89 |
| 12/06 | 380 | 382 | 377 | 378 | -1.05% | 5,600 | 19億6730万 | +0.27% | 24.15 | 1.9 |
| 12/05 | 382 | 383 | 379 | 382 | +1.33% | 2,900 | 19億8811万 | +1.33% | 24.41 | 1.92 |
| 12/04 | 380 | 381 | 376 | 377 | -0.79% | 3,100 | 19億6209万 | 0% | 24.09 | 1.89 |
| 12/03 | 380 | 384 | 377 | 380 | -0.78% | 3,900 | 19億7771万 | +0.8% | 24.28 | 1.91 |
| 12/02 | 381 | 383 | 379 | 383 | +0.52% | 8,500 | 19億9332万 | +1.59% | 24.47 | 1.92 |
| 11/29 | 381 | 382 | 379 | 381 | +0.26% | 5,200 | 19億8291万 | +1.06% | 24.34 | 1.91 |
| 11/28 | 378 | 381 | 378 | 380 | -0.26% | 1,500 | 19億7771万 | +0.8% | 24.28 | 1.91 |
| 11/27 | 375 | 381 | 375 | 381 | +0.79% | 2,500 | 19億8291万 | +1.06% | 24.34 | 1.91 |
| 11/26 | 378 | 378 | 375 | 378 | +0.53% | 1,500 | 19億6730万 | +0.27% | 24.15 | 1.9 |
| 11/25 | 378 | 379 | 376 | 376 | -0.27% | 4,200 | 19億5689万 | -0.53% | 24.02 | 1.89 |
| 11/22 | 375 | 377 | 375 | 377 | +1.07% | 1,000 | 19億6209万 | -0.53% | 24.09 | 1.89 |
| 11/21 | 375 | 377 | 372 | 373 | -0.53% | 2,600 | 19億4127万 | -1.58% | 23.83 | 1.87 |
| 11/20 | 375 | 375 | 373 | 375 | 0% | 4,800 | 19億5168万 | -1.06% | 23.96 | 1.88 |
| 11/19 | 376 | 376 | 372 | 375 | 0% | 2,400 | 19億5168万 | -1.06% | 23.96 | 1.88 |
| 11/18 | 376 | 376 | 374 | 375 | +0.54% | 1,000 | 19億5168万 | -0.79% | 23.96 | 1.88 |
| 11/15 | 372 | 375 | 370 | 373 | +0.27% | 3,700 | 19億4127万 | -1.32% | 23.83 | 1.87 |
| 11/14 | 377 | 377 | 372 | 372 | -0.53% | 3,800 | 19億3607万 | -1.59% | 23.77 | 1.87 |
| 11/13 | 375 | 376 | 374 | 374 | -0.53% | 4,900 | 19億4648万 | -0.8% | 23.9 | 1.88 |
| 11/12 | 375 | 377 | 373 | 376 | -0.27% | 2,800 | 19億5689万 | -0.27% | 24.02 | 1.89 |
| 11/11 | 376 | 379 | 376 | 377 | +0.53% | 3,800 | 19億6209万 | +0.27% | 24.09 | 1.89 |
| 11/08 | 377 | 381 | 374 | 375 | -0.27% | 13,700 | 19億5168万 | -0.27% | 23.96 | 1.88 |
| 11/07 | 379 | 394 | 376 | 376 | 0% | 25,100 | 19億5689万 | +0.27% | 24.02 | 1.89 |
| 11/06 | 384 | 386 | 376 | 376 | -1.05% | 9,700 | 19億5689万 | +0.27% | 24.02 | 1.89 |
