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 | 1,640 | 1,710 | 1,627 | 1,691 | +5.23% | 22,100 | 174億6275万 | -0.41% | 16.34 | 2.1 |
| 03/30 | 1,641 | 1,641 | 1,525 | 1,607 | -7.16% | 38,300 | 165億9529万 | -6.02% | 15.53 | 2 |
| 03/27 | 1,750 | 1,750 | 1,664 | 1,731 | +4.72% | 29,400 | 178億7582万 | +0.46% | 16.73 | 2.15 |
| 03/26 | 1,660 | 1,685 | 1,640 | 1,653 | -0.36% | 23,300 | 170億7033万 | -4.56% | 15.98 | 2.05 |
| 03/25 | 1,692 | 1,692 | 1,641 | 1,659 | +4.21% | 26,500 | 171億3229万 | -4.71% | 16.04 | 2.06 |
| 03/24 | 1,501 | 1,593 | 1,501 | 1,592 | +8.89% | 35,800 | 164億4039万 | -9.03% | 15.39 | 1.98 |
| 03/23 | 1,452 | 1,471 | 1,430 | 1,462 | +4.73% | 28,000 | 150億9789万 | -17.03% | 14.13 | 1.82 |
| 03/19 | 1,532 | 1,544 | 1,344 | 1,396 | -8.52% | 122,200 | 144億1632万 | -21.57% | 13.49 | 1.73 |
| 03/18 | 1,561 | 1,598 | 1,521 | 1,526 | -2.24% | 69,300 | 157億5881万 | -15.36% | 14.75 | 1.89 |
| 03/17 | 1,450 | 1,581 | 1,438 | 1,561 | +3.1% | 56,400 | 161億2025万 | -14.51% | 15.09 | 1.94 |
| 03/16 | 1,591 | 1,610 | 1,502 | 1,514 | +1.68% | 47,600 | 156億3489万 | -18.07% | 14.63 | 1.88 |
| 03/13 | 1,515 | 1,526 | 1,403 | 1,489 | -6% | 45,300 | 153億7672万 | -20.29% | 14.39 | 1.85 |
| 03/12 | 1,600 | 1,650 | 1,567 | 1,584 | -4.92% | 38,000 | 163億5777万 | -16.19% | 15.31 | 1.97 |
| 03/11 | 1,691 | 1,707 | 1,646 | 1,666 | +0.91% | 32,300 | 172億458万 | -12.55% | 16.1 | 2.07 |
| 03/10 | 1,572 | 1,677 | 1,533 | 1,651 | -0.72% | 41,300 | 170億4967万 | -13.88% | 15.96 | 2.05 |
| 03/09 | 1,757 | 1,760 | 1,641 | 1,663 | -7.25% | 34,200 | 171億7360万 | -13.74% | 16.07 | 2.06 |
| 03/06 | 1,838 | 1,838 | 1,785 | 1,793 | -2.82% | 27,600 | 185億1609万 | -7.53% | 17.33 | 2.23 |
| 03/05 | 1,860 | 1,860 | 1,820 | 1,845 | +1.26% | 10,700 | 190億5309万 | -5.14% | 17.83 | 2.29 |
| 03/04 | 1,890 | 1,900 | 1,806 | 1,822 | -4.16% | 74,500 | 188億1557万 | -6.56% | 17.61 | 2.26 |
| 03/03 | 1,974 | 1,974 | 1,900 | 1,901 | -1.71% | 25,000 | 196億3139万 | -2.76% | 18.37 | 2.36 |
| 03/02 | 1,928 | 2,022 | 1,928 | 1,934 | +0.47% | 29,300 | 199億7218万 | -1.23% | 18.69 | 2.4 |
| 02/28 | 1,890 | 1,949 | 1,870 | 1,925 | +0.36% | 43,000 | 198億7924万 | -1.79% | 18.61 | 2.39 |
| 02/27 | 1,948 | 1,955 | 1,896 | 1,918 | -0.26% | 25,100 | 198億695万 | -2.24% | 18.54 | 2.38 |
| 02/26 | 1,961 | 1,961 | 1,897 | 1,923 | -1.13% | 21,500 | 198億5859万 | -2.09% | 18.59 | 2.39 |
| 02/25 | 1,901 | 1,965 | 1,901 | 1,945 | -1.72% | 14,400 | 200億8578万 | -1.07% | 18.8 | 2.41 |
| 02/21 | 1,950 | 1,993 | 1,950 | 1,979 | +1.49% | 8,600 | 204億3689万 | +0.61% | 19.13 | 2.46 |
| 02/20 | 1,960 | 1,985 | 1,945 | 1,950 | +0.26% | 12,000 | 201億3741万 | -0.96% | 18.85 | 2.42 |
| 02/19 | 1,902 | 1,956 | 1,902 | 1,945 | +2.8% | 12,800 | 200億8578万 | -1.47% | 18.8 | 2.41 |
| 02/18 | 1,875 | 1,897 | 1,866 | 1,892 | +1.18% | 9,000 | 195億3845万 | -4.3% | 18.29 | 2.35 |
| 02/17 | 1,885 | 1,887 | 1,862 | 1,870 | -1.06% | 13,600 | 193億1126万 | -5.75% | 18.07 | 2.32 |
| 02/14 | 1,930 | 1,931 | 1,890 | 1,890 | -1.92% | 14,000 | 195億1780万 | -5.12% | 18.27 | 2.35 |
| 02/13 | 1,994 | 1,994 | 1,927 | 1,927 | -1.38% | 21,400 | 198億9989万 | -3.55% | 18.63 | 2.39 |
| 02/12 | 2,015 | 2,027 | 1,931 | 1,954 | -7.61% | 74,300 | 201億7872万 | -2.59% | 18.89 | 2.43 |
| 02/10 | 2,082 | 2,151 | 2,058 | 2,115 | +0.14% | 25,000 | 218億4135万 | +5.17% | 20.44 | 2.63 |
| 02/07 | 2,052 | 2,118 | 2,028 | 2,112 | +5.18% | 45,000 | 218億1037万 | +5.13% | 20.41 | 2.62 |
| 02/06 | 2,032 | 2,032 | 1,980 | 2,008 | -1.18% | 13,100 | 207億3637万 | -0.1% | 19.41 | 2.49 |
| 02/05 | 2,000 | 2,032 | 1,962 | 2,032 | +2.83% | 20,800 | 209億8422万 | +0.94% | 19.64 | 2.52 |
| 02/04 | 1,950 | 1,978 | 1,948 | 1,976 | +1.44% | 14,300 | 204億591万 | -1.84% | 19.1 | 2.45 |
| 02/03 | 1,941 | 1,950 | 1,934 | 1,948 | +0.31% | 3,700 | 201億1676万 | -3.37% | 18.83 | 2.42 |
| 01/31 | 1,935 | 1,965 | 1,935 | 1,942 | +0.67% | 8,100 | 200億5480万 | -3.96% | 18.77 | 2.41 |
| 01/30 | 1,960 | 1,970 | 1,923 | 1,929 | -1.33% | 12,500 | 199億2055万 | -4.88% | 18.65 | 2.4 |
| 01/29 | 1,964 | 1,972 | 1,950 | 1,955 | -0.36% | 5,600 | 201億8905万 | -3.65% | 18.9 | 2.43 |
| 01/28 | 1,936 | 1,962 | 1,935 | 1,962 | +1.08% | 8,000 | 202億6133万 | -3.21% | 18.96 | 2.44 |
| 01/27 | 1,974 | 1,974 | 1,934 | 1,941 | -1.72% | 12,100 | 200億4447万 | -4.1% | 18.76 | 2.41 |
| 01/24 | 1,980 | 1,980 | 1,963 | 1,975 | -0.25% | 9,300 | 203億9558万 | -2.28% | 19.09 | 2.45 |
| 01/23 | 1,974 | 1,983 | 1,966 | 1,980 | +0.15% | 9,400 | 204億4722万 | -1.79% | 19.14 | 2.46 |
| 01/22 | 1,980 | 2,005 | 1,961 | 1,977 | +0.15% | 17,900 | 204億1624万 | -1.79% | 19.11 | 2.45 |
| 01/21 | 1,971 | 1,994 | 1,951 | 1,974 | +0.66% | 17,200 | 203億8526万 | -1.74% | 19.08 | 2.45 |
| 01/20 | 1,986 | 1,991 | 1,958 | 1,961 | -0.51% | 16,000 | 202億5101万 | -2.24% | 18.95 | 2.43 |
| 01/17 | 2,039 | 2,039 | 1,971 | 1,971 | -3.67% | 19,600 | 203億5428万 | -1.6% | 19.05 | 2.45 |
| 01/16 | 2,064 | 2,072 | 2,023 | 2,046 | -0.87% | 18,600 | 211億2879万 | +2.3% | 19.78 | 2.54 |
| 01/15 | 2,035 | 2,072 | 2,028 | 2,064 | +1.43% | 15,400 | 213億1468万 | +3.46% | 19.95 | 2.56 |
| 01/14 | 2,066 | 2,066 | 2,017 | 2,035 | -0.54% | 14,900 | 210億1520万 | +2.31% | 19.67 | 2.53 |
| 01/10 | 2,075 | 2,075 | 2,046 | 2,046 | -1.4% | 5,000 | 211億2879万 | +3.07% | 19.78 | 2.54 |
| 01/09 | 2,080 | 2,080 | 2,063 | 2,075 | +0.97% | 3,900 | 214億2827万 | +4.85% | 20.06 | 2.58 |
| 01/08 | 2,105 | 2,105 | 2,030 | 2,055 | -2.42% | 23,300 | 212億2173万 | +4.21% | 19.86 | 2.55 |
| 01/07 | 2,083 | 2,110 | 2,070 | 2,106 | +1.1% | 10,800 | 217億4840万 | +7.18% | 20.36 | 2.61 |
| 01/06 | 2,073 | 2,102 | 2,060 | 2,083 | +0.19% | 14,800 | 215億1089万 | +6.44% | 20.13 | 2.59 |
| 2019 |
| 12/30 | 2,134 | 2,134 | 2,079 | 2,079 | -2.67% | 8,300 | 214億6958万 | +6.67% | 20.1 | 2.58 |
| 12/27 | 2,070 | 2,148 | 2,031 | 2,136 | +3.04% | 35,500 | 220億5821万 | +10.05% | 20.65 | 2.65 |
| 12/26 | 2,047 | 2,087 | 2,040 | 2,073 | +1.27% | 21,200 | 214億762万 | +7.3% | 20.04 | 2.57 |
| 12/25 | 2,052 | 2,071 | 2,027 | 2,047 | -0.24% | 10,000 | 211億3912万 | +6.34% | 19.79 | 2.54 |
| 12/24 | 2,090 | 2,140 | 2,030 | 2,052 | -1.54% | 37,100 | 211億9075万 | +6.99% | 19.83 | 2.55 |
| 12/23 | 2,081 | 2,098 | 2,065 | 2,084 | +0.1% | 27,800 | 215億2121万 | +9.05% | 20.14 | 2.59 |
| 12/20 | 1,981 | 2,084 | 1,970 | 2,082 | +6.55% | 104,600 | 215億56万 | +9.41% | 20.12 | 2.59 |
| 12/19 | 1,908 | 1,970 | 1,902 | 1,954 | +2.57% | 39,500 | 201億7872万 | +3.17% | 18.89 | 2.43 |
| 12/18 | 1,899 | 1,905 | 1,878 | 1,905 | +0.58% | 19,000 | 196億7270万 | +0.85% | 18.41 | 2.37 |
| 12/17 | 1,882 | 1,898 | 1,870 | 1,894 | +0.74% | 16,800 | 195億5911万 | +0.32% | 18.31 | 2.35 |
| 12/16 | 1,859 | 1,912 | 1,855 | 1,880 | +1.79% | 37,500 | 194億1453万 | -0.42% | 18.17 | 2.33 |
| 12/13 | 1,891 | 1,908 | 1,838 | 1,847 | -2.28% | 41,800 | 190億7374万 | -2.33% | 17.85 | 2.29 |
| 12/12 | 1,897 | 1,899 | 1,888 | 1,890 | -0.37% | 11,100 | 195億1780万 | -0.42% | 18.27 | 2.35 |
| 12/11 | 1,886 | 1,898 | 1,872 | 1,897 | +0.58% | 21,100 | 195億9009万 | -0.32% | 18.34 | 2.36 |
| 12/10 | 1,873 | 1,900 | 1,870 | 1,886 | +0.11% | 16,600 | 194億7649万 | -1.05% | 18.23 | 2.34 |
| 12/09 | 1,906 | 1,906 | 1,845 | 1,884 | -1.36% | 47,700 | 194億5584万 | -1.46% | 18.21 | 2.34 |
| 12/06 | 1,915 | 1,916 | 1,880 | 1,910 | -0.26% | 29,900 | 197億2434万 | -0.37% | 18.46 | 2.37 |
| 12/05 | 1,920 | 1,930 | 1,910 | 1,915 | -0.1% | 9,600 | 197億7597万 | -0.47% | 18.51 | 2.38 |
| 12/04 | 1,911 | 1,928 | 1,907 | 1,917 | 0% | 20,200 | 197億9662万 | -0.73% | 18.53 | 2.38 |
| 12/03 | 1,896 | 1,932 | 1,890 | 1,917 | +0.68% | 38,300 | 197億9662万 | -0.98% | 18.53 | 2.38 |
| 12/02 | 1,904 | 1,907 | 1,892 | 1,904 | +0.47% | 10,400 | 196億6237万 | -1.86% | 18.4 | 2.36 |
| 11/29 | 1,875 | 1,901 | 1,872 | 1,895 | +0.26% | 28,700 | 195億6943万 | -2.57% | 18.32 | 2.35 |
| 11/28 | 1,905 | 1,905 | 1,887 | 1,890 | -0.26% | 26,700 | 195億1780万 | -3.03% | 18.27 | 2.35 |
| 11/27 | 1,890 | 1,905 | 1,888 | 1,895 | +0.32% | 20,800 | 195億6943万 | -3.07% | 18.32 | 2.35 |
| 11/26 | 1,900 | 1,911 | 1,883 | 1,889 | -0.21% | 41,500 | 195億747万 | -3.62% | 18.26 | 2.35 |
| 11/25 | 1,900 | 1,909 | 1,885 | 1,893 | -0.32% | 25,800 | 195億4878万 | -3.66% | 18.3 | 2.35 |
| 11/22 | 1,907 | 1,915 | 1,880 | 1,899 | 0% | 39,700 | 196億1074万 | -3.56% | 18.36 | 2.36 |
| 11/21 | 1,868 | 1,902 | 1,866 | 1,899 | +1.39% | 37,100 | 196億1074万 | -3.65% | 18.36 | 2.36 |
| 11/20 | 1,869 | 1,879 | 1,855 | 1,873 | -0.16% | 25,000 | 193億4224万 | -5.21% | 18.1 | 2.33 |
| 11/19 | 1,886 | 1,890 | 1,854 | 1,876 | -0.79% | 30,600 | 193億7322万 | -5.3% | 18.13 | 2.33 |
| 11/18 | 1,857 | 1,893 | 1,840 | 1,891 | +2.77% | 41,800 | 195億2813万 | -4.78% | 18.28 | 2.35 |
| 11/15 | 1,837 | 1,851 | 1,802 | 1,840 | 0% | 62,100 | 190億145万 | -7.54% | 17.78 | 2.28 |
| 11/14 | 1,879 | 1,880 | 1,811 | 1,840 | -1.87% | 57,700 | 190億145万 | -7.82% | 17.78 | 2.28 |
| 11/13 | 1,910 | 1,927 | 1,866 | 1,875 | -1.57% | 63,100 | 193億6290万 | -6.34% | 18.12 | 2.33 |
| 11/12 | 1,956 | 2,020 | 1,892 | 1,905 | -2.01% | 115,900 | 196億7270万 | -4.99% | 18.41 | 2.37 |
| 11/11 | 2,019 | 2,024 | 1,929 | 1,944 | -3.86% | 40,600 | 200億7545万 | -3.04% | 18.79 | 2.41 |
| 11/08 | 1,990 | 2,027 | 1,990 | 2,022 | +0.1% | 30,900 | 208億8095万 | +0.9% | 19.54 | 2.51 |
| 11/07 | 1,970 | 2,043 | 1,945 | 2,020 | +2.02% | 33,400 | 208億6029万 | +1% | 19.52 | 2.51 |
| 11/06 | 2,022 | 2,023 | 1,980 | 1,980 | -2.37% | 11,400 | 204億4722万 | -0.8% | 19.14 | 2.46 |
| 11/05 | 2,031 | 2,050 | 2,016 | 2,028 | +0.4% | 5,900 | 209億4291万 | +1.65% | 19.6 | 2.52 |
| 11/01 | 2,064 | 2,064 | 2,010 | 2,020 | -2.13% | 7,900 | 208億6029万 | +1.51% | 19.52 | 2.51 |
| 10/31 | 2,095 | 2,103 | 2,043 | 2,064 | -1.48% | 11,600 | 213億1468万 | +3.93% | 19.95 | 2.56 |
