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 | 4,120 | 4,320 | 4,090 | 4,275 | +3.51% | 33,800 | 658億8630万 | +17.77% | 15.47 | 0.81 |
03/30 | 3,895 | 4,170 | 3,845 | 4,130 | +3.25% | 62,100 | 636億5156万 | +14.12% | 14.94 | 0.78 |
03/27 | 3,645 | 4,000 | 3,635 | 4,000 | +11.11% | 97,800 | 616億4800万 | +10.71% | 14.47 | 0.75 |
03/26 | 3,500 | 3,600 | 3,445 | 3,600 | +2.13% | 52,500 | 554億8320万 | -0.39% | 13.03 | 0.68 |
03/25 | 3,450 | 3,525 | 3,400 | 3,525 | +3.07% | 39,600 | 543億2730万 | -2.95% | 12.75 | 0.66 |
03/24 | 3,520 | 3,525 | 3,335 | 3,420 | -6.17% | 103,300 | 527億904万 | -6.38% | 12.37 | 0.64 |
03/23 | 3,600 | 3,780 | 3,600 | 3,645 | +1.11% | 72,000 | 561億7674万 | -0.98% | 13.19 | 0.69 |
03/19 | 3,445 | 3,650 | 3,445 | 3,605 | +5.1% | 34,900 | 555億6026万 | -2.49% | 13.04 | 0.68 |
03/18 | 3,555 | 3,645 | 3,430 | 3,430 | -6.03% | 29,000 | 528億6316万 | -7.72% | 12.41 | 0.65 |
03/17 | 3,140 | 3,670 | 3,100 | 3,650 | +14.42% | 44,000 | 562億5380万 | -2.56% | 13.21 | 0.69 |
03/16 | 3,245 | 3,335 | 3,165 | 3,190 | -0.31% | 19,100 | 491億6428万 | -15.27% | 11.54 | 0.6 |
03/13 | 3,125 | 3,240 | 3,015 | 3,200 | -3.9% | 35,000 | 493億1840万 | -15.86% | 11.58 | 0.6 |
03/12 | 3,450 | 3,450 | 3,295 | 3,330 | -3.9% | 28,100 | 513億2196万 | -13.21% | 12.05 | 0.63 |
03/11 | 3,565 | 3,570 | 3,465 | 3,465 | -2.53% | 14,000 | 534億258万 | -10.35% | 12.54 | 0.65 |
03/10 | 3,440 | 3,555 | 3,350 | 3,555 | +2.89% | 21,000 | 547億8966万 | -8.52% | 12.86 | 0.67 |
03/09 | 3,465 | 3,490 | 3,430 | 3,455 | -1.43% | 17,700 | 532億4846万 | -11.48% | 12.5 | 0.65 |
03/06 | 3,580 | 3,590 | 3,505 | 3,505 | -3.18% | 25,200 | 540億1906万 | -10.68% | 12.68 | 0.66 |
03/05 | 3,660 | 3,675 | 3,595 | 3,620 | 0% | 17,700 | 557億9144万 | -8.19% | 13.1 | 0.68 |
03/04 | 3,650 | 3,710 | 3,620 | 3,620 | -2.16% | 14,100 | 557億9144万 | -8.52% | 13.1 | 0.68 |
03/03 | 3,910 | 3,910 | 3,700 | 3,700 | -1.86% | 22,100 | 570億2440万 | -6.8% | 13.39 | 0.7 |
03/02 | 3,595 | 3,780 | 3,570 | 3,770 | +5.01% | 19,900 | 581億324万 | -5.32% | 13.64 | 0.71 |
02/28 | 3,680 | 3,710 | 3,590 | 3,590 | -4.01% | 17,600 | 553億2908万 | -10.07% | 12.99 | 0.68 |
02/27 | 3,810 | 3,820 | 3,740 | 3,740 | -2.35% | 18,000 | 576億4088万 | -6.71% | 13.53 | 0.7 |
02/26 | 3,835 | 3,885 | 3,805 | 3,830 | -1.54% | 14,300 | 590億2796万 | -4.75% | 13.86 | 0.72 |
02/25 | 3,930 | 3,985 | 3,890 | 3,890 | -2.87% | 21,100 | 599億5268万 | -3.45% | 14.07 | 0.73 |
02/21 | 3,990 | 4,005 | 3,990 | 4,005 | +0.25% | 5,100 | 617億2506万 | -0.69% | 14.49 | 0.75 |
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 |