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 | 1,880 | 1,893 | 1,825 | 1,830 | -3.68% | 2,041,100 | 3622億5528万 | +5.84% | 13.95 | 0.89 |
| 03/30 | 1,814 | 1,903 | 1,758 | 1,900 | +4.97% | 3,505,000 | 3761億1204万 | +9.51% | 14.48 | 0.93 |
| 03/27 | 1,790 | 1,810 | 1,751 | 1,810 | +2.9% | 1,944,100 | 3582億9620万 | +4.08% | 13.8 | 0.88 |
| 03/26 | 1,720 | 1,787 | 1,705 | 1,759 | +0.29% | 1,725,000 | 3482億57万 | +0.74% | 13.41 | 0.86 |
| 03/25 | 1,710 | 1,765 | 1,688 | 1,754 | +6.63% | 2,366,000 | 3472億1080万 | -0.06% | 13.37 | 0.86 |
| 03/24 | 1,669 | 1,669 | 1,616 | 1,645 | +0.37% | 2,280,300 | 3256億3384万 | -6.75% | 12.54 | 0.8 |
| 03/23 | 1,698 | 1,727 | 1,620 | 1,639 | +4.59% | 3,869,300 | 3244億4612万 | -7.87% | 12.5 | 0.8 |
| 03/19 | 1,579 | 1,623 | 1,555 | 1,567 | +1.23% | 2,706,900 | 3101億9345万 | -12.65% | 11.95 | 0.77 |
| 03/18 | 1,588 | 1,622 | 1,548 | 1,548 | -0.9% | 3,062,200 | 3064億3233万 | -14.57% | 11.8 | 0.76 |
| 03/17 | 1,438 | 1,575 | 1,430 | 1,562 | +5.68% | 3,108,000 | 3092億369万 | -14.69% | 11.91 | 0.76 |
| 03/16 | 1,526 | 1,558 | 1,473 | 1,478 | -1.2% | 2,086,800 | 2925億7557万 | -20.19% | 11.27 | 0.72 |
| 03/13 | 1,433 | 1,534 | 1,426 | 1,496 | -5.5% | 3,006,000 | 2961億3874万 | -20.34% | 11.4 | 0.73 |
| 03/12 | 1,620 | 1,638 | 1,557 | 1,583 | -4.52% | 2,195,000 | 3133億6071万 | -16.64% | 12.07 | 0.77 |
| 03/11 | 1,697 | 1,737 | 1,656 | 1,658 | -1.72% | 2,696,500 | 3282億724万 | -13.42% | 12.64 | 0.81 |
| 03/10 | 1,663 | 1,705 | 1,583 | 1,687 | -2.93% | 4,257,200 | 3339億4790万 | -12.45% | 12.86 | 0.82 |
| 03/09 | 1,795 | 1,799 | 1,691 | 1,738 | -3.23% | 3,164,000 | 3440億4354万 | -10.37% | 13.25 | 0.85 |
| 03/06 | 1,801 | 1,829 | 1,776 | 1,796 | -2.5% | 2,301,100 | 3555億2485万 | -7.76% | 13.69 | 0.88 |
| 03/05 | 1,882 | 1,897 | 1,836 | 1,842 | -1.76% | 3,228,200 | 3646億3072万 | -5.73% | 14.04 | 0.9 |
| 03/04 | 1,936 | 1,958 | 1,826 | 1,875 | +1.02% | 11,875,300 | 3711億6320万 | -4.29% | 14.29 | 0.92 |
| 03/03 | 1,849 | 1,949 | 1,808 | 1,856 | +4.68% | 7,974,400 | 3674億208万 | -5.45% | 14.15 | 0.91 |
| 03/02 | 1,768 | 1,800 | 1,728 | 1,773 | -0.11% | 1,094,500 | 3509億7192万 | -10% | 13.52 | 0.87 |
| 02/28 | 1,818 | 1,836 | 1,764 | 1,775 | -3.22% | 1,681,200 | 3513億6782万 | -10.31% | 13.53 | 0.87 |
| 02/27 | 1,863 | 1,874 | 1,830 | 1,834 | -3.58% | 983,000 | 3630億4709万 | -7.89% | 13.98 | 0.9 |
| 02/26 | 1,906 | 1,911 | 1,878 | 1,902 | -0.68% | 913,100 | 3765億795万 | -4.9% | 14.5 | 0.93 |
| 02/25 | 1,875 | 1,923 | 1,870 | 1,915 | -3.23% | 1,093,100 | 3790億8134万 | -4.58% | 14.6 | 0.94 |
| 02/21 | 1,997 | 2,000 | 1,977 | 1,979 | -1.59% | 739,500 | 3917億5038万 | -1.74% | 15.09 | 0.97 |
| 02/20 | 1,987 | 2,020 | 1,987 | 2,011 | +1.98% | 797,800 | 3980億8490万 | -0.3% | 15.33 | 0.98 |
| 02/19 | 1,987 | 1,991 | 1,961 | 1,972 | -0.45% | 887,400 | 3903億6471万 | -2.28% | 15.03 | 0.96 |
| 02/18 | 1,987 | 1,993 | 1,972 | 1,981 | -0.6% | 488,200 | 3921億4629万 | -1.93% | 15.1 | 0.97 |
| 02/17 | 1,995 | 1,997 | 1,974 | 1,993 | -0.85% | 401,800 | 3945億2173万 | -1.39% | 15.19 | 0.97 |
| 02/14 | 2,001 | 2,014 | 1,992 | 2,010 | -0.3% | 448,900 | 3978億8695万 | -0.59% | 15.32 | 0.98 |
| 02/13 | 2,025 | 2,032 | 2,010 | 2,016 | +0.35% | 716,500 | 3990億7467万 | -0.3% | 15.37 | 0.98 |
| 02/12 | 2,044 | 2,044 | 1,997 | 2,009 | -1.62% | 812,300 | 3976億8899万 | -0.69% | 15.32 | 0.98 |
| 02/10 | 2,057 | 2,063 | 2,042 | 2,042 | -2.2% | 634,600 | 4042億2146万 | +0.94% | 15.57 | 1 |
| 02/07 | 2,110 | 2,110 | 2,075 | 2,088 | -1.32% | 1,033,000 | 4133億2734万 | +3.21% | 15.92 | 1.02 |
| 02/06 | 2,044 | 2,145 | 2,044 | 2,116 | +4.44% | 1,851,200 | 4188億7004万 | +4.65% | 16.13 | 1.03 |
| 02/05 | 2,003 | 2,097 | 1,997 | 2,026 | +2.69% | 2,295,900 | 4010億5421万 | +0.3% | 15.45 | 0.99 |
| 02/04 | 1,950 | 1,977 | 1,945 | 1,973 | +0.25% | 904,300 | 3905億6266万 | -2.38% | 15.04 | 0.96 |
| 02/03 | 1,935 | 1,977 | 1,934 | 1,968 | -0.35% | 564,500 | 3895億7289万 | -2.77% | 15 | 0.96 |
| 01/31 | 1,978 | 1,997 | 1,972 | 1,975 | +0.92% | 978,900 | 3909億5857万 | -2.61% | 15.06 | 0.96 |
| 01/30 | 1,962 | 1,967 | 1,947 | 1,957 | -0.86% | 1,055,900 | 3873億9540万 | -3.74% | 14.92 | 0.96 |
| 01/29 | 1,949 | 1,977 | 1,943 | 1,974 | +0.97% | 1,078,100 | 3907億6061万 | -3.19% | 15.05 | 0.96 |
| 01/28 | 1,966 | 1,973 | 1,949 | 1,955 | -1.46% | 1,064,500 | 3869億9949万 | -4.35% | 14.9 | 0.95 |
| 01/27 | 1,975 | 1,990 | 1,959 | 1,984 | -1.39% | 892,200 | 3927億4015万 | -3.22% | 15.13 | 0.97 |
| 01/24 | 2,030 | 2,035 | 2,006 | 2,012 | -0.25% | 786,500 | 3982億8285万 | -2.04% | 15.34 | 0.98 |
| 01/23 | 2,049 | 2,049 | 2,013 | 2,017 | -2.28% | 818,900 | 3992億7262万 | -2.04% | 15.38 | 0.99 |
| 01/22 | 2,070 | 2,073 | 2,058 | 2,064 | -0.24% | 483,500 | 4085億7645万 | +0.15% | 15.74 | 1.01 |
| 01/21 | 2,083 | 2,088 | 2,069 | 2,069 | -0.53% | 368,800 | 4095億6621万 | +0.34% | 15.77 | 1.01 |
| 01/20 | 2,084 | 2,090 | 2,077 | 2,080 | +0.05% | 304,500 | 4117億4371万 | +0.82% | 15.86 | 1.02 |
| 01/17 | 2,056 | 2,082 | 2,052 | 2,079 | +1.76% | 595,200 | 4115億4575万 | +0.73% | 15.85 | 1.02 |
| 01/16 | 2,029 | 2,043 | 2,022 | 2,043 | +0.39% | 641,800 | 4044億1942万 | -1.02% | 15.57 | 1 |
| 01/15 | 2,022 | 2,038 | 2,016 | 2,035 | -0.05% | 492,000 | 4028億3579万 | -1.45% | 15.51 | 0.99 |
| 01/14 | 2,026 | 2,044 | 2,016 | 2,036 | +1.5% | 936,500 | 4030億3374万 | -1.45% | 15.52 | 0.99 |
| 01/10 | 2,020 | 2,040 | 2,005 | 2,006 | -0.69% | 980,400 | 3970億9513万 | -3% | 15.29 | 0.98 |
| 01/09 | 2,017 | 2,027 | 2,014 | 2,020 | +0.95% | 576,400 | 3998億6648万 | -2.51% | 15.4 | 0.99 |
| 01/08 | 2,009 | 2,020 | 1,984 | 2,001 | -2.15% | 715,600 | 3961億536万 | -3.47% | 15.25 | 0.98 |
| 01/07 | 2,022 | 2,046 | 2,021 | 2,045 | +1.54% | 520,600 | 4048億1533万 | -1.49% | 15.59 | 1 |
| 01/06 | 2,016 | 2,025 | 2,007 | 2,014 | -1.52% | 660,600 | 3986億7876万 | -3.03% | 15.35 | 0.98 |
| 2019 |
| 12/30 | 2,031 | 2,052 | 2,023 | 2,045 | -0.49% | 517,700 | 4048億1533万 | -1.68% | 15.59 | 1 |
| 12/27 | 2,061 | 2,067 | 2,055 | 2,055 | -0.39% | 347,500 | 4067億9486万 | -1.25% | 15.67 | 1 |
| 12/26 | 2,045 | 2,063 | 2,042 | 2,063 | +0.88% | 280,500 | 4083億7849万 | -0.86% | 15.73 | 1.01 |
| 12/25 | 2,079 | 2,079 | 2,041 | 2,045 | -1.06% | 361,300 | 4048億1533万 | -1.68% | 15.59 | 1 |
| 12/24 | 2,065 | 2,072 | 2,060 | 2,067 | -0.05% | 348,000 | 4091億7031万 | -0.67% | 15.76 | 1.01 |
| 12/23 | 2,090 | 2,092 | 2,066 | 2,068 | -1.19% | 403,600 | 4093億6826万 | -0.62% | 15.77 | 1.01 |
| 12/20 | 2,091 | 2,095 | 2,083 | 2,093 | -0.14% | 620,900 | 4143億1710万 | +0.53% | 15.96 | 1.02 |
| 12/19 | 2,107 | 2,107 | 2,078 | 2,096 | -0.14% | 606,300 | 4149億1096万 | +0.62% | 15.98 | 1.02 |
| 12/18 | 2,113 | 2,113 | 2,087 | 2,099 | -0.19% | 390,800 | 4155億483万 | +0.72% | 16 | 1.03 |
| 12/17 | 2,108 | 2,108 | 2,097 | 2,103 | -0.1% | 534,000 | 4162億9664万 | +0.86% | 16.03 | 1.03 |
| 12/16 | 2,106 | 2,114 | 2,099 | 2,105 | -0.52% | 392,800 | 4166億9255万 | +0.86% | 16.05 | 1.03 |
| 12/13 | 2,117 | 2,129 | 2,102 | 2,116 | +2.12% | 860,700 | 4188億7004万 | +1.29% | 16.13 | 1.03 |
| 12/12 | 2,102 | 2,102 | 2,067 | 2,072 | -1.47% | 672,600 | 4101億6008万 | -0.81% | 15.8 | 1.01 |
| 12/11 | 2,096 | 2,108 | 2,085 | 2,103 | +0.48% | 437,000 | 4162億9664万 | +0.57% | 16.03 | 1.03 |
| 12/10 | 2,102 | 2,102 | 2,089 | 2,093 | +0.1% | 451,200 | 4143億1710万 | -0.05% | 15.96 | 1.02 |
| 12/09 | 2,100 | 2,102 | 2,080 | 2,091 | +0.63% | 496,900 | 4139億2120万 | -0.19% | 15.94 | 1.02 |
| 12/06 | 2,077 | 2,097 | 2,074 | 2,078 | -0.24% | 639,100 | 4113億4780万 | -0.91% | 15.84 | 1.01 |
| 12/05 | 2,089 | 2,092 | 2,063 | 2,083 | +0.87% | 878,200 | 4123億3757万 | -0.86% | 15.88 | 1.02 |
| 12/04 | 2,063 | 2,069 | 2,047 | 2,065 | -0.58% | 617,100 | 4087億7440万 | -1.95% | 15.74 | 1.01 |
| 12/03 | 2,069 | 2,085 | 2,054 | 2,077 | -0.91% | 572,400 | 4111億4984万 | -1.66% | 15.83 | 1.01 |
| 12/02 | 2,062 | 2,099 | 2,060 | 2,096 | +1.8% | 549,200 | 4149億1096万 | -0.95% | 15.98 | 1.02 |
| 11/29 | 2,070 | 2,072 | 2,046 | 2,059 | -0.72% | 1,633,900 | 4075億8668万 | -2.83% | 15.7 | 1.01 |
| 11/28 | 2,078 | 2,087 | 2,069 | 2,074 | -0.05% | 555,800 | 4105億5598万 | -2.35% | 15.81 | 1.01 |
| 11/27 | 2,084 | 2,091 | 2,069 | 2,075 | +0.05% | 624,500 | 4107億5394万 | -2.54% | 15.82 | 1.01 |
| 11/26 | 2,088 | 2,089 | 2,068 | 2,074 | +0.24% | 841,800 | 4105億5598万 | -2.77% | 15.81 | 1.01 |
| 11/25 | 2,076 | 2,077 | 2,061 | 2,069 | +0.58% | 909,200 | 4095億6621万 | -3.09% | 15.77 | 1.01 |
| 11/22 | 2,051 | 2,068 | 2,044 | 2,057 | +0.19% | 789,400 | 4071億9077万 | -3.74% | 15.68 | 1 |
| 11/21 | 2,040 | 2,054 | 2,024 | 2,053 | 0% | 884,000 | 4063億9896万 | -4.11% | 15.65 | 1 |
| 11/20 | 2,057 | 2,064 | 2,046 | 2,053 | -0.53% | 1,014,800 | 4063億9896万 | -4.24% | 15.65 | 1 |
| 11/19 | 2,074 | 2,083 | 2,060 | 2,064 | -1.43% | 1,265,400 | 4085億7645万 | -3.82% | 15.74 | 1.01 |
| 11/18 | 2,113 | 2,117 | 2,085 | 2,094 | -1.55% | 745,700 | 4145億1506万 | -2.42% | 15.96 | 1.02 |
| 11/15 | 2,098 | 2,138 | 2,095 | 2,127 | +0.81% | 567,700 | 4210億4753万 | -0.89% | 16.22 | 1.04 |
| 11/14 | 2,143 | 2,155 | 2,097 | 2,110 | -1.59% | 890,900 | 4176億8232万 | -1.49% | 16.09 | 1.03 |
| 11/13 | 2,168 | 2,172 | 2,134 | 2,144 | -0.46% | 785,500 | 4244億1274万 | +0.23% | 16.34 | 1.05 |
| 11/12 | 2,138 | 2,159 | 2,127 | 2,154 | +0.56% | 833,000 | 4263億9228万 | +0.94% | 16.42 | 1.05 |
| 11/11 | 2,134 | 2,157 | 2,131 | 2,142 | +0.85% | 604,500 | 4240億1684万 | +0.56% | 16.33 | 1.05 |
| 11/08 | 2,152 | 2,156 | 2,116 | 2,124 | -0.19% | 1,082,200 | 4204億5367万 | -0.19% | 16.19 | 1.04 |
| 11/07 | 2,165 | 2,165 | 2,103 | 2,128 | -2.16% | 1,494,800 | 4212億4548万 | 0% | 16.22 | 1.04 |
| 11/06 | 2,125 | 2,175 | 2,124 | 2,175 | +2.74% | 1,459,500 | 4305億4931万 | +2.3% | 16.58 | 1.06 |
| 11/05 | 2,160 | 2,161 | 2,109 | 2,117 | -0.98% | 1,862,500 | 4190億6799万 | -0.28% | 16.14 | 1.03 |
| 11/01 | 2,172 | 2,187 | 2,077 | 2,138 | -2.02% | 1,270,800 | 4232億2502万 | +0.75% | 16.3 | 1.04 |
| 10/31 | 2,193 | 2,198 | 2,156 | 2,182 | -1.13% | 1,144,000 | 4319億3498万 | +2.83% | 16.63 | 1.07 |
