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 | 485 | 496 | 468 | 474 | +0.64% | 40,300 | 48億5394万 | -1.66% | 18.81 | 0.88 |
| 03/30 | 453 | 474 | 441 | 471 | -2.48% | 71,400 | 48億2322万 | -4.07% | 18.69 | 0.87 |
| 03/27 | 480 | 484 | 461 | 483 | +4.09% | 59,400 | 49億4611万 | -3.59% | 19.17 | 0.9 |
| 03/26 | 484 | 484 | 458 | 464 | -6.26% | 53,700 | 47億5154万 | -9.02% | 18.41 | 0.86 |
| 03/25 | 470 | 495 | 458 | 495 | +9.51% | 53,600 | 50億6899万 | -4.62% | 19.64 | 0.92 |
| 03/24 | 430 | 468 | 430 | 452 | +5.61% | 54,800 | 46億2866万 | -14.23% | 17.94 | 0.84 |
| 03/23 | 385 | 429 | 383 | 428 | +12.04% | 79,000 | 43億8289万 | -20.45% | 16.99 | 0.79 |
| 03/19 | 393 | 405 | 363 | 382 | 0% | 99,400 | 39億1183万 | -30.67% | 15.16 | 0.71 |
| 03/18 | 417 | 419 | 382 | 382 | -4.74% | 76,600 | 39億1183万 | -32.63% | 15.16 | 0.71 |
| 03/17 | 362 | 407 | 362 | 401 | +2.04% | 152,200 | 41億640万 | -30.98% | 15.91 | 0.74 |
| 03/16 | 411 | 411 | 383 | 393 | +4.8% | 91,100 | 40億2447万 | -34.17% | 15.6 | 0.73 |
| 03/13 | 375 | 395 | 360 | 375 | -9.86% | 106,400 | 38億4015万 | -38.93% | 14.88 | 0.7 |
| 03/12 | 420 | 437 | 402 | 416 | -2.8% | 109,700 | 42億6000万 | -34.07% | 16.51 | 0.77 |
| 03/11 | 460 | 470 | 428 | 428 | -8.55% | 76,500 | 43億8289万 | -33.64% | 16.99 | 0.79 |
| 03/10 | 431 | 468 | 408 | 468 | +3.31% | 98,400 | 47億9250万 | -28.98% | 18.57 | 0.87 |
| 03/09 | 479 | 487 | 447 | 453 | -9.94% | 101,700 | 46億3890万 | -32.39% | 17.98 | 0.84 |
| 03/06 | 530 | 531 | 503 | 503 | -7.02% | 58,500 | 51億5092万 | -26.14% | 19.96 | 0.93 |
| 03/05 | 569 | 569 | 537 | 541 | -1.64% | 51,200 | 55億4005万 | -21.71% | 21.47 | 1 |
| 03/04 | 534 | 562 | 534 | 550 | +0.36% | 47,700 | 56億3222万 | -21.43% | 21.83 | 1.02 |
| 03/03 | 594 | 596 | 544 | 548 | -2.84% | 86,600 | 56億1173万 | -22.71% | 21.75 | 1.02 |
| 03/02 | 560 | 586 | 530 | 564 | +8.46% | 91,000 | 57億7558万 | -21.45% | 22.38 | 1.05 |
| 02/28 | 540 | 586 | 519 | 520 | -11.86% | 184,800 | 53億2500万 | -28.57% | 20.64 | 0.97 |
| 02/27 | 622 | 622 | 577 | 590 | -5.45% | 120,600 | 60億4183万 | -20.16% | 23.41 | 1.1 |
| 02/26 | 633 | 641 | 607 | 624 | -3.41% | 72,700 | 63億9000万 | -16.58% | 24.76 | 1.16 |
| 02/25 | 652 | 670 | 643 | 646 | -7.58% | 90,900 | 66億1529万 | -14.55% | 25.64 | 1.2 |
| 02/21 | 697 | 715 | 697 | 699 | -1.69% | 20,200 | 71億5803万 | -8.39% | 27.74 | 1.3 |
| 02/20 | 720 | 736 | 706 | 711 | -0.42% | 21,400 | 72億8092万 | -7.3% | 28.22 | 1.32 |
| 02/19 | 685 | 724 | 683 | 714 | +3.78% | 35,100 | 73億1164万 | -7.51% | 28.34 | 1.33 |
| 02/18 | 700 | 704 | 685 | 688 | -2.13% | 48,900 | 70億4539万 | -11.34% | 27.3 | 1.28 |
| 02/17 | 715 | 737 | 695 | 703 | -3.96% | 82,800 | 71億9900万 | -10.1% | 27.9 | 1.31 |
| 02/14 | 735 | 740 | 720 | 732 | -2.4% | 37,400 | 74億9597万 | -7.22% | 29.05 | 1.36 |
| 02/13 | 788 | 789 | 748 | 750 | -4.82% | 49,500 | 76億8030万 | -5.3% | 29.76 | 1.39 |
| 02/12 | 719 | 810 | 718 | 788 | +8.09% | 143,400 | 80億6943万 | -1.01% | 31.27 | 1.46 |
| 02/10 | 739 | 749 | 706 | 729 | -7.72% | 115,400 | 74億6525万 | -8.3% | 28.93 | 1.35 |
| 02/07 | 809 | 809 | 778 | 790 | -2.23% | 28,800 | 80億8991万 | -0.75% | 31.35 | 1.47 |
| 02/06 | 816 | 816 | 801 | 808 | +0.62% | 25,600 | 82億7424万 | +1.64% | 32.07 | 1.5 |
| 02/05 | 805 | 812 | 787 | 803 | +2.16% | 75,100 | 82億2304万 | +1.52% | 31.87 | 1.49 |
| 02/04 | 760 | 788 | 749 | 786 | +3.83% | 34,700 | 80億4895万 | -0.38% | 31.19 | 1.46 |
| 02/03 | 730 | 765 | 726 | 757 | +1.2% | 35,400 | 77億5198万 | -3.93% | 30.04 | 1.41 |
| 01/31 | 728 | 753 | 727 | 748 | +2.75% | 21,100 | 76億5981万 | -5.2% | 29.69 | 1.39 |
| 01/30 | 749 | 755 | 713 | 728 | -3.45% | 88,000 | 74億5501万 | -7.96% | 28.89 | 1.35 |
| 01/29 | 789 | 789 | 748 | 754 | -2.33% | 42,500 | 77億2126万 | -4.92% | 29.92 | 1.4 |
| 01/28 | 764 | 779 | 754 | 772 | +0.52% | 23,500 | 79億558万 | -2.65% | 30.64 | 1.43 |
| 01/27 | 764 | 779 | 750 | 768 | -1.41% | 55,200 | 78億6462万 | -3.03% | 30.48 | 1.43 |
| 01/24 | 816 | 816 | 775 | 779 | -4.3% | 58,800 | 79億7727万 | -1.39% | 30.92 | 1.45 |
| 01/23 | 803 | 817 | 797 | 814 | +0.99% | 24,800 | 83億3568万 | +3.17% | 32.3 | 1.51 |
| 01/22 | 815 | 825 | 804 | 806 | -0.62% | 21,000 | 82億5376万 | +2.68% | 31.99 | 1.5 |
| 01/21 | 827 | 833 | 803 | 811 | -1.93% | 29,700 | 83億496万 | +3.84% | 32.19 | 1.51 |
| 01/20 | 803 | 842 | 803 | 827 | +2.1% | 76,000 | 84億6881万 | +6.85% | 32.82 | 1.54 |
| 01/17 | 815 | 815 | 801 | 810 | +0.62% | 23,200 | 82億9472万 | +5.74% | 32.15 | 1.5 |
| 01/16 | 821 | 825 | 793 | 805 | -1.83% | 46,700 | 82億4352万 | +6.2% | 31.95 | 1.49 |
| 01/15 | 813 | 828 | 806 | 820 | +0.61% | 50,200 | 83億9712万 | +9.19% | 32.54 | 1.52 |
| 01/14 | 857 | 866 | 798 | 815 | -4.9% | 128,300 | 83億4592万 | +9.54% | 32.34 | 1.51 |
| 01/10 | 860 | 864 | 840 | 857 | -0.58% | 82,300 | 87億7602万 | +16.6% | 34.01 | 1.59 |
| 01/09 | 845 | 868 | 833 | 862 | +5.51% | 128,000 | 88億2722万 | +18.9% | 34.21 | 1.6 |
| 01/08 | 831 | 844 | 811 | 817 | -3.31% | 154,500 | 83億6640万 | +14.27% | 32.42 | 1.52 |
| 01/07 | 764 | 854 | 764 | 845 | +11.62% | 219,300 | 86億5313万 | +19.52% | 33.53 | 1.57 |
| 01/06 | 745 | 758 | 738 | 757 | -0.39% | 39,500 | 77億5198万 | +8.3% | 30.04 | 1.41 |
| 2019 |
| 12/30 | 755 | 762 | 741 | 760 | +0.8% | 28,100 | 77億8270万 | +9.51% | 30.16 | 1.41 |
| 12/27 | 730 | 764 | 730 | 754 | +3.29% | 38,600 | 77億2126万 | +9.43% | 29.92 | 1.4 |
| 12/26 | 732 | 749 | 720 | 730 | -0.68% | 41,600 | 74億7549万 | +6.73% | 28.97 | 1.36 |
| 12/25 | 752 | 757 | 734 | 735 | -3.29% | 68,100 | 75億2669万 | +7.93% | 29.17 | 1.36 |
| 12/24 | 775 | 779 | 752 | 760 | -3.43% | 82,900 | 77億8270万 | +12.26% | 30.16 | 1.41 |
| 12/23 | 798 | 813 | 786 | 787 | -1.01% | 98,200 | 80億5919万 | +16.94% | 31.23 | 1.46 |
| 12/20 | 787 | 816 | 773 | 795 | +0.38% | 169,000 | 81億4111万 | +19.19% | 31.55 | 1.48 |
| 12/19 | 733 | 803 | 729 | 792 | +7.46% | 334,200 | 81億1039万 | +19.64% | 31.43 | 1.47 |
| 12/18 | 752 | 777 | 736 | 737 | -1.99% | 85,100 | 75億4717万 | +12.52% | 29.25 | 1.37 |
| 12/17 | 749 | 754 | 729 | 752 | +2.45% | 69,300 | 77億78万 | +15.34% | 29.84 | 1.4 |
| 12/16 | 736 | 758 | 728 | 734 | -0.68% | 83,100 | 75億1645万 | +13.27% | 29.13 | 1.36 |
| 12/13 | 730 | 749 | 698 | 739 | +3.36% | 151,500 | 75億6765万 | +14.57% | 29.33 | 1.37 |
| 12/12 | 801 | 805 | 712 | 715 | +2.14% | 657,000 | 73億2188万 | +11.54% | 28.38 | 1.33 |
| 12/11 | 652 | 700 | 651 | 700 | +10.41% | 340,400 | 71億6828万 | +9.72% | 27.78 | 1.3 |
| 12/10 | 628 | 643 | 628 | 634 | +0.96% | 18,500 | 64億9241万 | -0.31% | 25.16 | 1.18 |
| 12/09 | 641 | 641 | 626 | 628 | +0.32% | 15,900 | 64億3097万 | -1.1% | 24.92 | 1.17 |
| 12/06 | 623 | 636 | 618 | 626 | -0.63% | 16,200 | 64億1049万 | -1.42% | 24.84 | 1.16 |
| 12/05 | 644 | 644 | 621 | 630 | -0.63% | 23,200 | 64億5145万 | -0.63% | 25 | 1.17 |
| 12/04 | 597 | 637 | 591 | 634 | +6.02% | 44,800 | 64億9241万 | +0.32% | 25.16 | 1.18 |
| 12/03 | 591 | 602 | 583 | 598 | +0.5% | 16,700 | 61億2375万 | -5.08% | 23.73 | 1.11 |
| 12/02 | 629 | 631 | 592 | 595 | -4.49% | 59,000 | 60億9303万 | -5.25% | 23.61 | 1.1 |
| 11/29 | 626 | 627 | 618 | 623 | -0.48% | 7,900 | 63億7976万 | -0.48% | 24.72 | 1.16 |
| 11/28 | 634 | 634 | 624 | 626 | -1.42% | 3,900 | 64億1049万 | +0.32% | 24.84 | 1.16 |
| 11/27 | 630 | 635 | 626 | 635 | +0.63% | 11,200 | 65億265万 | +2.25% | 25.2 | 1.18 |
| 11/26 | 633 | 637 | 631 | 631 | -0.32% | 7,000 | 64億6169万 | +1.94% | 25.04 | 1.17 |
| 11/25 | 637 | 638 | 633 | 633 | -0.63% | 8,400 | 64億8217万 | +2.76% | 25.12 | 1.18 |
| 11/22 | 644 | 649 | 634 | 637 | -0.16% | 9,900 | 65億2313万 | +3.75% | 25.28 | 1.18 |
| 11/21 | 642 | 643 | 630 | 638 | -0.47% | 10,300 | 65億3337万 | +4.42% | 25.32 | 1.18 |
| 11/20 | 654 | 654 | 641 | 641 | -1.99% | 6,100 | 65億6409万 | +5.25% | 25.44 | 1.19 |
| 11/19 | 651 | 659 | 651 | 654 | -0.76% | 8,500 | 66億9722万 | +8.1% | 25.95 | 1.21 |
| 11/18 | 648 | 659 | 643 | 659 | +1.54% | 15,100 | 67億4842万 | +9.47% | 26.15 | 1.22 |
| 11/15 | 635 | 649 | 635 | 649 | +2.85% | 12,700 | 66億4601万 | +8.53% | 25.76 | 1.2 |
| 11/14 | 658 | 658 | 621 | 631 | -3.81% | 28,400 | 64億6169万 | +6.05% | 25.04 | 1.17 |
| 11/13 | 663 | 663 | 654 | 656 | -1.35% | 11,500 | 67億1770万 | +10.81% | 26.03 | 1.22 |
| 11/12 | 656 | 666 | 652 | 665 | +1.22% | 15,400 | 68億986万 | +13.1% | 26.39 | 1.23 |
| 11/11 | 658 | 666 | 648 | 657 | +2.98% | 42,400 | 67億2794万 | +12.69% | 26.07 | 1.22 |
| 11/08 | 664 | 664 | 638 | 638 | -0.93% | 38,900 | 65億3337万 | +10.19% | 25.32 | 1.18 |
| 11/07 | 687 | 694 | 635 | 644 | +2.71% | 215,900 | 65億9481万 | +11.81% | 25.56 | 1.2 |
| 11/06 | 619 | 627 | 618 | 627 | +0.8% | 9,700 | 64億2073万 | +9.62% | 24.88 | 1.16 |
| 11/05 | 624 | 639 | 600 | 622 | +1.3% | 35,100 | 63億6952万 | +9.31% | 24.68 | 1.15 |
| 11/01 | 639 | 647 | 612 | 614 | +0.49% | 44,300 | 62億8760万 | +8.67% | 24.37 | 1.14 |
| 10/31 | 589 | 624 | 589 | 611 | +3.21% | 83,400 | 62億5688万 | +8.72% | 24.25 | 1.13 |
