PER
2019/09/20～2020/02/20
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 |
| 02/20 | 4,010 | 4,090 | 3,995 | 3,995 | -0.37% | 7,300 | 615億7094万 | -0.92% | 14.45 | 0.75 |
| 02/19 | 4,045 | 4,055 | 4,010 | 4,010 | -0.87% | 7,000 | 618億212万 | -0.57% | 14.51 | 0.76 |
| 02/18 | 4,095 | 4,095 | 4,035 | 4,045 | -0.12% | 6,100 | 623億4154万 | +0.3% | 14.64 | 0.76 |
| 02/17 | 4,120 | 4,120 | 4,040 | 4,050 | -1.82% | 6,300 | 624億1860万 | +0.4% | 14.65 | 0.76 |
| 02/14 | 4,110 | 4,125 | 4,050 | 4,125 | +1.73% | 7,800 | 635億7450万 | +2.28% | 14.93 | 0.78 |
| 02/13 | 4,075 | 4,080 | 4,030 | 4,055 | -1.34% | 4,500 | 624億9566万 | +0.7% | 14.67 | 0.76 |
| 02/12 | 4,145 | 4,145 | 4,060 | 4,110 | -0.96% | 4,400 | 633億4332万 | +2.04% | 14.87 | 0.77 |
| 02/10 | 4,115 | 4,160 | 4,080 | 4,150 | +0.73% | 6,900 | 639億5980万 | +3.16% | 15.02 | 0.78 |
| 02/07 | 4,110 | 4,120 | 4,090 | 4,120 | -0.6% | 3,900 | 634億9744万 | +2.51% | 14.91 | 0.78 |
| 02/06 | 4,090 | 4,175 | 4,080 | 4,145 | +2.22% | 16,300 | 638億8274万 | +3.11% | 15 | 0.78 |
| 02/05 | 4,050 | 4,065 | 4,025 | 4,055 | +0.62% | 8,900 | 624億9566万 | +0.92% | 14.67 | 0.76 |
| 02/04 | 3,955 | 4,030 | 3,955 | 4,030 | +1.51% | 5,400 | 621億1036万 | +0.35% | 14.58 | 0.76 |
| 02/03 | 3,950 | 4,000 | 3,950 | 3,970 | -0.75% | 5,500 | 611億8564万 | -1.15% | 14.36 | 0.75 |
| 01/31 | 3,990 | 4,000 | 3,950 | 4,000 | +0.88% | 4,400 | 616億4800万 | -0.47% | 14.47 | 0.75 |
| 01/30 | 3,975 | 3,980 | 3,925 | 3,965 | -0.25% | 9,800 | 611億858万 | -1.49% | 14.35 | 0.75 |
| 01/29 | 3,980 | 4,005 | 3,970 | 3,975 | 0% | 5,600 | 612億6270万 | -1.34% | 14.38 | 0.75 |
| 01/28 | 3,955 | 4,005 | 3,910 | 3,975 | +0.38% | 13,900 | 612億6270万 | -1.46% | 14.38 | 0.75 |
| 01/27 | 3,995 | 4,005 | 3,960 | 3,960 | -1% | 8,900 | 610億3152万 | -2% | 14.33 | 0.75 |
| 01/24 | 4,020 | 4,020 | 4,000 | 4,000 | 0% | 5,200 | 616億4800万 | -1.19% | 14.47 | 0.75 |
| 01/23 | 4,050 | 4,055 | 4,000 | 4,000 | -0.62% | 4,100 | 616億4800万 | -1.28% | 14.47 | 0.75 |
| 01/22 | 4,015 | 4,060 | 4,010 | 4,025 | -0.49% | 4,900 | 620億3330万 | -0.72% | 14.56 | 0.76 |
| 01/21 | 4,020 | 4,045 | 4,010 | 4,045 | +0.62% | 4,600 | 623億4154万 | -0.22% | 14.64 | 0.76 |
| 01/20 | 4,020 | 4,045 | 4,005 | 4,020 | +0.63% | 3,100 | 619億5624万 | -0.79% | 14.55 | 0.76 |
| 01/17 | 4,025 | 4,025 | 3,990 | 3,995 | +0.38% | 5,800 | 615億7094万 | -1.48% | 14.45 | 0.75 |
| 01/16 | 4,030 | 4,030 | 3,980 | 3,980 | -1.24% | 4,000 | 613億3976万 | -1.9% | 14.4 | 0.75 |
| 01/15 | 3,985 | 4,030 | 3,985 | 4,030 | +0.75% | 10,000 | 621億1036万 | -0.71% | 14.58 | 0.76 |
| 01/14 | 4,050 | 4,050 | 3,985 | 4,000 | -1.48% | 6,600 | 616億4800万 | -1.45% | 14.47 | 0.75 |
| 01/10 | 4,085 | 4,090 | 4,055 | 4,060 | +0.5% | 5,500 | 625億7272万 | +0.05% | 14.69 | 0.77 |
| 01/09 | 4,045 | 4,045 | 4,005 | 4,040 | +1.51% | 4,900 | 622億6448万 | -0.44% | 14.62 | 0.76 |
| 01/08 | 4,010 | 4,010 | 3,955 | 3,980 | -2.09% | 11,600 | 613億3976万 | -1.92% | 14.4 | 0.75 |
| 01/07 | 3,985 | 4,070 | 3,985 | 4,065 | +2.01% | 9,700 | 626億4978万 | +0.12% | 14.71 | 0.77 |
| 01/06 | 3,970 | 4,000 | 3,970 | 3,985 | -1.85% | 11,200 | 614億1682万 | -1.77% | 14.42 | 0.75 |
| 2019 |
| 12/30 | 4,145 | 4,145 | 4,060 | 4,060 | -1.81% | 7,600 | 625億7272万 | +0.07% | 14.69 | 0.77 |
| 12/27 | 4,115 | 4,135 | 4,090 | 4,135 | +0.73% | 5,800 | 637億2862万 | +1.97% | 14.96 | 0.78 |
| 12/26 | 3,980 | 4,110 | 3,980 | 4,105 | +2.75% | 9,400 | 632億6626万 | +1.36% | 14.85 | 0.77 |
| 12/25 | 4,020 | 4,020 | 3,980 | 3,995 | -0.99% | 5,400 | 615億7094万 | -1.31% | 14.45 | 0.75 |
| 12/24 | 4,055 | 4,080 | 4,035 | 4,035 | -0.37% | 3,100 | 621億8742万 | -0.32% | 14.6 | 0.76 |
| 12/23 | 4,130 | 4,130 | 4,050 | 4,050 | -2.41% | 5,600 | 624億1860万 | +0.07% | 14.65 | 0.76 |
| 12/20 | 4,050 | 4,150 | 4,030 | 4,150 | +2.09% | 15,300 | 639億5980万 | +2.57% | 15.02 | 0.78 |
| 12/19 | 4,075 | 4,085 | 4,050 | 4,065 | -0.49% | 5,400 | 626億4978万 | +0.57% | 14.71 | 0.77 |
| 12/18 | 4,155 | 4,155 | 4,065 | 4,085 | -1.68% | 6,000 | 629億5802万 | +1.21% | 14.78 | 0.77 |
| 12/17 | 4,155 | 4,170 | 4,090 | 4,155 | +0.61% | 12,900 | 640億3686万 | +3.05% | 15.03 | 0.78 |
| 12/16 | 4,150 | 4,150 | 4,100 | 4,130 | +0.24% | 5,800 | 636億5156万 | +2.38% | 14.94 | 0.78 |
| 12/13 | 4,105 | 4,140 | 4,070 | 4,120 | +2.11% | 22,300 | 634億9744万 | +2.06% | 14.91 | 0.78 |
| 12/12 | 4,055 | 4,055 | 4,010 | 4,035 | +0.37% | 7,700 | 621億8742万 | -0.07% | 14.6 | 0.76 |
| 12/11 | 4,025 | 4,060 | 4,020 | 4,020 | +0.12% | 5,700 | 619億5624万 | -0.52% | 14.55 | 0.76 |
| 12/10 | 4,110 | 4,110 | 4,015 | 4,015 | -1.95% | 8,500 | 618億7918万 | -0.72% | 14.53 | 0.76 |
| 12/09 | 4,045 | 4,095 | 4,045 | 4,095 | +1.49% | 4,400 | 631億1214万 | +1.19% | 14.82 | 0.77 |
| 12/06 | 4,020 | 4,055 | 4,020 | 4,035 | +0.25% | 3,400 | 621億8742万 | -0.17% | 14.6 | 0.76 |
| 12/05 | 4,015 | 4,055 | 4,015 | 4,025 | 0% | 5,400 | 620億3330万 | -0.47% | 14.56 | 0.76 |
| 12/04 | 3,990 | 4,025 | 3,980 | 4,025 | +0.88% | 5,800 | 620億3330万 | -0.62% | 14.56 | 0.76 |
| 12/03 | 4,055 | 4,055 | 3,970 | 3,990 | -1.6% | 8,100 | 614億9388万 | -1.51% | 14.44 | 0.75 |
| 12/02 | 4,050 | 4,060 | 4,040 | 4,055 | +0.25% | 3,100 | 624億9566万 | +0.15% | 14.67 | 0.76 |
| 11/29 | 4,035 | 4,045 | 4,025 | 4,045 | +0.62% | 3,900 | 623億4154万 | -0.05% | 14.64 | 0.76 |
| 11/28 | 4,030 | 4,030 | 3,970 | 4,020 | +0.63% | 4,600 | 619億5624万 | -0.62% | 14.55 | 0.76 |
| 11/27 | 4,035 | 4,035 | 3,985 | 3,995 | +0.38% | 3,800 | 615億7094万 | -1.16% | 14.45 | 0.75 |
| 11/26 | 4,050 | 4,050 | 3,980 | 3,980 | -0.75% | 5,600 | 613億3976万 | -1.46% | 14.4 | 0.75 |
| 11/25 | 4,015 | 4,045 | 4,010 | 4,010 | 0% | 2,900 | 618億212万 | -0.72% | 14.51 | 0.76 |
| 11/22 | 4,050 | 4,055 | 4,010 | 4,010 | -0.99% | 4,400 | 618億212万 | -0.69% | 14.51 | 0.76 |
| 11/21 | 4,005 | 4,050 | 3,970 | 4,050 | +1.12% | 6,200 | 624億1860万 | +0.35% | 14.65 | 0.76 |
| 11/20 | 4,000 | 4,015 | 3,970 | 4,005 | -0.37% | 5,600 | 617億2506万 | -0.6% | 14.49 | 0.75 |
| 11/19 | 4,015 | 4,035 | 4,005 | 4,020 | +0.12% | 2,100 | 619億5624万 | -0.05% | 14.55 | 0.76 |
| 11/18 | 4,035 | 4,035 | 4,005 | 4,015 | -0.86% | 3,600 | 618億7918万 | +0.05% | 14.53 | 0.76 |
| 11/15 | 3,990 | 4,055 | 3,975 | 4,050 | +3.32% | 9,300 | 624億1860万 | +1.07% | 14.65 | 0.76 |
| 11/14 | 3,980 | 3,985 | 3,920 | 3,920 | -1.51% | 10,100 | 604億1504万 | -2% | 14.18 | 0.74 |
| 11/13 | 4,060 | 4,060 | 3,965 | 3,980 | -5.35% | 17,100 | 613億3976万 | -0.38% | 14.4 | 0.75 |
| 11/12 | 4,180 | 4,205 | 4,135 | 4,205 | +0.12% | 5,100 | 648億746万 | +5.49% | 15.21 | 0.79 |
| 11/11 | 4,190 | 4,205 | 4,170 | 4,200 | +1.33% | 9,100 | 647億3040万 | +5.82% | 15.2 | 0.79 |
| 11/08 | 4,150 | 4,160 | 4,110 | 4,145 | +0.97% | 14,900 | 638億8274万 | +4.78% | 15 | 0.78 |
| 11/07 | 4,090 | 4,105 | 4,060 | 4,105 | +0.12% | 7,100 | 632億6626万 | +4.11% | 14.85 | 0.77 |
| 11/06 | 4,100 | 4,110 | 4,080 | 4,100 | +0.12% | 9,400 | 631億8920万 | +4.33% | 14.83 | 0.77 |
| 11/05 | 4,050 | 4,095 | 3,990 | 4,095 | +2.89% | 11,000 | 631億1214万 | +4.41% | 14.82 | 0.77 |
| 11/01 | 4,070 | 4,070 | 3,980 | 3,980 | -2.57% | 6,000 | 613億3976万 | +1.58% | 14.4 | 0.75 |
| 10/31 | 4,140 | 4,140 | 4,065 | 4,085 | -1.68% | 8,600 | 629億5802万 | +4.24% | 14.78 | 0.77 |
| 10/30 | 4,015 | 4,155 | 4,015 | 4,155 | +2.59% | 23,400 | 640億3686万 | +6.18% | 15.03 | 0.78 |
| 10/29 | 4,005 | 4,065 | 4,005 | 4,050 | +2.27% | 11,500 | 624億1860万 | +3.77% | 14.65 | 0.76 |
| 10/28 | 3,985 | 4,010 | 3,945 | 3,960 | -0.63% | 6,100 | 610億3152万 | +1.56% | 14.33 | 0.75 |
| 10/25 | 4,005 | 4,025 | 3,950 | 3,985 | -0.38% | 5,800 | 614億1682万 | +2.31% | 14.42 | 0.75 |
| 10/24 | 3,960 | 4,015 | 3,950 | 4,000 | +1.27% | 11,300 | 616億4800万 | +2.75% | 14.47 | 0.75 |
| 10/23 | 3,940 | 3,950 | 3,915 | 3,950 | +0.64% | 5,100 | 608億7740万 | +1.52% | 14.29 | 0.74 |
| 10/21 | 3,990 | 4,005 | 3,925 | 3,925 | -1.26% | 10,200 | 604億9210万 | +1.03% | 14.2 | 0.74 |
| 10/18 | 3,990 | 4,020 | 3,905 | 3,975 | -0.38% | 12,900 | 612億6270万 | +2.42% | 14.38 | 0.75 |
| 10/17 | 3,920 | 3,990 | 3,900 | 3,990 | +1.01% | 10,800 | 614億9388万 | +3.07% | 14.44 | 0.75 |
| 10/16 | 3,925 | 3,965 | 3,920 | 3,950 | +1.67% | 12,800 | 608億7740万 | +2.31% | 14.29 | 0.74 |
| 10/15 | 3,895 | 3,930 | 3,860 | 3,885 | +1.44% | 16,000 | 598億7562万 | +0.94% | 14.06 | 0.73 |
| 10/11 | 3,830 | 3,830 | 3,770 | 3,830 | +0.92% | 9,100 | 590億2796万 | -0.31% | 13.86 | 0.72 |
| 10/10 | 3,890 | 3,890 | 3,790 | 3,795 | -1.94% | 10,000 | 584億8854万 | -0.86% | 13.73 | 0.72 |
| 10/09 | 3,870 | 3,880 | 3,830 | 3,870 | -0.13% | 8,700 | 596億4444万 | +1.36% | 14 | 0.73 |
| 10/08 | 3,790 | 3,875 | 3,790 | 3,875 | +2.38% | 8,800 | 597億2150万 | +1.89% | 14.02 | 0.73 |
| 10/07 | 3,760 | 3,800 | 3,760 | 3,785 | +0.53% | 5,100 | 583億3442万 | -0.21% | 13.69 | 0.71 |
| 10/04 | 3,765 | 3,775 | 3,735 | 3,765 | -0.26% | 8,100 | 580億2618万 | -0.45% | 13.62 | 0.71 |
| 10/03 | 3,785 | 3,800 | 3,735 | 3,775 | -2.71% | 9,700 | 581億8030万 | +0.11% | 13.66 | 0.71 |
| 10/02 | 3,840 | 3,905 | 3,840 | 3,880 | +1.57% | 8,200 | 597億9856万 | +3.25% | 14.04 | 0.73 |
| 10/01 | 3,795 | 3,850 | 3,795 | 3,820 | +1.19% | 7,400 | 588億7384万 | +2.11% | 13.82 | 0.72 |
| 09/30 | 3,840 | 3,865 | 3,775 | 3,775 | -2.96% | 10,000 | 581億8030万 | +1.23% | 13.66 | 0.71 |
| 09/27 | 3,945 | 3,950 | 3,860 | 3,890 | -2.51% | 15,700 | 599億5268万 | +4.6% | 14.07 | 0.73 |
| 09/26 | 4,020 | 4,060 | 3,915 | 3,990 | -0.62% | 32,400 | 614億9388万 | +7.72% | 14.44 | 0.75 |
| 09/25 | 3,950 | 4,020 | 3,915 | 4,015 | +1.9% | 13,600 | 618億7918万 | +8.87% | 14.53 | 0.76 |
| 09/24 | 3,915 | 3,940 | 3,895 | 3,940 | +0.9% | 9,500 | 607億2328万 | +7.36% | 14.26 | 0.74 |
| 09/20 | 3,930 | 3,950 | 3,860 | 3,905 | -1.14% | 9,700 | 601億8386万 | +6.87% | 14.13 | 0.74 |
