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 | 2,663 | 2,677 | 2,527 | 2,574 | -5.12% | 53,700 | 688億666万 | +3.83% | 9.23 | 0.87 |
| 03/30 | 2,725 | 2,772 | 2,642 | 2,713 | -2.2% | 59,200 | 725億2232万 | +9.18% | 9.73 | 0.92 |
| 03/27 | 2,768 | 2,775 | 2,675 | 2,774 | +5.96% | 77,700 | 741億5294万 | +11.58% | 9.95 | 0.94 |
| 03/26 | 2,621 | 2,655 | 2,473 | 2,618 | +4.72% | 49,700 | 699億8284万 | +5.39% | 9.39 | 0.88 |
| 03/25 | 2,548 | 2,548 | 2,396 | 2,500 | +2.12% | 48,000 | 668億2853万 | +0.4% | 8.96 | 0.84 |
| 03/24 | 2,534 | 2,577 | 2,368 | 2,448 | -2.59% | 48,000 | 654億3850万 | -2.16% | 8.78 | 0.83 |
| 03/23 | 2,450 | 2,528 | 2,344 | 2,513 | +9.26% | 51,600 | 671億7604万 | -0.16% | 9.01 | 0.85 |
| 03/19 | 2,290 | 2,404 | 2,241 | 2,300 | +2.68% | 43,400 | 614億8225万 | -9.09% | 8.25 | 0.78 |
| 03/18 | 2,352 | 2,392 | 2,233 | 2,240 | -4.15% | 58,900 | 598億7836万 | -12.19% | 8.03 | 0.76 |
| 03/17 | 2,090 | 2,350 | 2,069 | 2,337 | +8.5% | 71,600 | 624億7131万 | -9.31% | 8.38 | 0.79 |
| 03/16 | 2,217 | 2,242 | 2,152 | 2,154 | -1.96% | 43,200 | 575億7946万 | -17.25% | 7.72 | 0.73 |
| 03/13 | 2,197 | 2,245 | 2,100 | 2,197 | -4.35% | 102,900 | 587億2891万 | -16.72% | 7.88 | 0.74 |
| 03/12 | 2,390 | 2,390 | 2,272 | 2,297 | -4.29% | 85,600 | 614億206万 | -13.91% | 8.24 | 0.78 |
| 03/11 | 2,390 | 2,419 | 2,390 | 2,400 | -1.19% | 74,600 | 641億5539万 | -10.91% | 8.61 | 0.81 |
| 03/10 | 2,375 | 2,459 | 2,304 | 2,429 | +1.8% | 102,400 | 649億3060万 | -10.53% | 8.71 | 0.82 |
| 03/09 | 2,409 | 2,430 | 2,366 | 2,386 | -3.6% | 70,400 | 637億8115万 | -12.76% | 8.55 | 0.81 |
| 03/06 | 2,470 | 2,495 | 2,441 | 2,475 | -0.88% | 67,200 | 661億6025万 | -10.23% | 8.87 | 0.84 |
| 03/05 | 2,557 | 2,567 | 2,490 | 2,497 | -0.68% | 31,600 | 667億4834万 | -10.05% | 8.95 | 0.84 |
| 03/04 | 2,498 | 2,545 | 2,498 | 2,514 | -1.02% | 61,000 | 672億277万 | -10.05% | 9.01 | 0.85 |
| 03/03 | 2,600 | 2,628 | 2,526 | 2,540 | -2.08% | 76,600 | 678億9779万 | -9.74% | 9.11 | 0.86 |
| 03/02 | 2,513 | 2,682 | 2,501 | 2,594 | +1.61% | 47,200 | 693億4129万 | -8.37% | 9.3 | 0.88 |
| 02/28 | 2,595 | 2,637 | 2,552 | 2,553 | -2.11% | 92,400 | 682億4530万 | -10.33% | 9.15 | 0.86 |
| 02/27 | 2,653 | 2,681 | 2,592 | 2,608 | -2.29% | 60,200 | 697億1553万 | -9% | 9.35 | 0.88 |
| 02/26 | 2,600 | 2,675 | 2,595 | 2,669 | +0.91% | 104,500 | 713億4614万 | -7.36% | 9.57 | 0.9 |
| 02/25 | 2,620 | 2,671 | 2,600 | 2,645 | -2.76% | 71,300 | 707億459万 | -8.57% | 9.48 | 0.89 |
| 02/21 | 2,702 | 2,733 | 2,702 | 2,720 | -0.37% | 38,700 | 727億944万 | -6.4% | 9.75 | 0.92 |
| 02/20 | 2,737 | 2,778 | 2,726 | 2,730 | -0.18% | 30,500 | 729億7676万 | -6.41% | 9.79 | 0.92 |
| 02/19 | 2,741 | 2,777 | 2,735 | 2,735 | -1.01% | 25,600 | 731億1042万 | -6.62% | 9.81 | 0.92 |
| 02/18 | 2,806 | 2,806 | 2,760 | 2,763 | -1.11% | 39,000 | 738億5889万 | -6.02% | 9.91 | 0.93 |
| 02/17 | 2,790 | 2,802 | 2,781 | 2,794 | -1.62% | 21,100 | 746億8757万 | -5.32% | 10.02 | 0.94 |
| 02/14 | 2,809 | 2,844 | 2,803 | 2,840 | +0.18% | 24,600 | 759億1721万 | -4.09% | 10.18 | 0.96 |
| 02/13 | 2,832 | 2,846 | 2,814 | 2,835 | +0.11% | 34,100 | 757億8356万 | -4.51% | 10.16 | 0.96 |
| 02/12 | 2,871 | 2,885 | 2,820 | 2,832 | -1.91% | 69,000 | 757億336万 | -5% | 10.15 | 0.96 |
| 02/10 | 2,891 | 2,927 | 2,872 | 2,887 | -3.25% | 49,400 | 771億7359万 | -3.54% | 10.35 | 0.97 |
| 02/07 | 3,055 | 3,055 | 2,969 | 2,984 | -1.19% | 24,000 | 797億6654万 | -0.63% | 10.7 | 1.01 |
| 02/06 | 2,962 | 3,050 | 2,954 | 3,020 | +2.65% | 61,500 | 807億2887万 | +0.27% | 10.83 | 1.02 |
| 02/05 | 2,967 | 2,975 | 2,910 | 2,942 | -0.37% | 52,700 | 786億4382万 | -2.52% | 10.55 | 0.99 |
| 02/04 | 2,921 | 2,961 | 2,914 | 2,953 | +0.82% | 14,800 | 789億3786万 | -2.41% | 10.59 | 1 |
| 02/03 | 2,902 | 2,949 | 2,902 | 2,929 | -0.24% | 22,400 | 782億9631万 | -3.52% | 10.5 | 0.99 |
| 01/31 | 2,923 | 2,968 | 2,923 | 2,936 | +0.55% | 25,600 | 784億8343万 | -3.58% | 10.53 | 0.99 |
| 01/30 | 2,984 | 2,984 | 2,914 | 2,920 | -1.45% | 47,700 | 780億5573万 | -4.39% | 10.47 | 0.99 |
| 01/29 | 2,970 | 2,999 | 2,954 | 2,963 | -0.17% | 33,500 | 792億518万 | -3.36% | 10.62 | 1 |
| 01/28 | 2,975 | 2,988 | 2,936 | 2,968 | -1.03% | 50,000 | 793億3883万 | -3.42% | 10.64 | 1 |
| 01/27 | 3,000 | 3,010 | 2,921 | 2,999 | +1.66% | 53,700 | 801億6751万 | -2.76% | 10.75 | 1.01 |
| 01/24 | 3,020 | 3,025 | 2,947 | 2,950 | -1.83% | 23,900 | 788億5767万 | -4.62% | 10.58 | 1 |
| 01/23 | 3,010 | 3,020 | 2,989 | 3,005 | -0.33% | 24,500 | 803億2790万 | -3.22% | 10.77 | 1.01 |
| 01/22 | 2,985 | 3,020 | 2,985 | 3,015 | +1.01% | 25,400 | 805億9521万 | -3.24% | 10.81 | 1.02 |
| 01/21 | 2,981 | 3,000 | 2,968 | 2,985 | +0.13% | 22,500 | 797億9327万 | -4.48% | 10.7 | 1.01 |
| 01/20 | 2,951 | 2,988 | 2,951 | 2,981 | +0.68% | 29,700 | 796億8634万 | -4.97% | 10.69 | 1.01 |
| 01/17 | 2,986 | 2,994 | 2,959 | 2,961 | -0.84% | 29,400 | 791億5171万 | -5.94% | 10.62 | 1 |
| 01/16 | 3,030 | 3,030 | 2,983 | 2,986 | -1.45% | 17,700 | 798億2000万 | -5.42% | 10.71 | 1.01 |
| 01/15 | 3,010 | 3,055 | 2,999 | 3,030 | +0.66% | 32,300 | 809億9618万 | -4.17% | 10.86 | 1.02 |
| 01/14 | 3,035 | 3,055 | 2,975 | 3,010 | -1.15% | 47,100 | 804億6155万 | -4.9% | 10.79 | 1.02 |
| 01/10 | 3,105 | 3,105 | 3,035 | 3,045 | -0.16% | 27,200 | 813億9715万 | -3.88% | 10.92 | 1.03 |
| 01/09 | 3,100 | 3,100 | 3,050 | 3,050 | +0.33% | 22,600 | 815億3081万 | -3.72% | 10.94 | 1.03 |
| 01/08 | 3,100 | 3,100 | 3,035 | 3,040 | -3.03% | 38,100 | 812億6350万 | -4.04% | 10.9 | 1.03 |
| 01/07 | 3,120 | 3,155 | 3,120 | 3,135 | +0.48% | 21,300 | 838億298万 | -1.01% | 11.24 | 1.06 |
| 01/06 | 3,050 | 3,120 | 3,050 | 3,120 | -0.95% | 43,900 | 834億201万 | -1.36% | 11.19 | 1.05 |
| 2019 |
| 12/30 | 3,205 | 3,205 | 3,150 | 3,150 | -2.02% | 13,900 | 842億395万 | -0.28% | 11.29 | 1.06 |
| 12/27 | 3,200 | 3,220 | 3,185 | 3,215 | +1.42% | 12,900 | 859億4149万 | +1.93% | 11.53 | 1.09 |
| 12/26 | 3,155 | 3,170 | 3,120 | 3,170 | +0.79% | 18,100 | 847億3858万 | +0.76% | 11.37 | 1.07 |
| 12/25 | 3,195 | 3,195 | 3,135 | 3,145 | -1.1% | 23,500 | 840億7030万 | +0.13% | 11.28 | 1.06 |
| 12/24 | 3,155 | 3,180 | 3,150 | 3,180 | +0.79% | 11,600 | 850億589万 | +1.4% | 11.4 | 1.07 |
| 12/23 | 3,205 | 3,205 | 3,145 | 3,155 | -0.79% | 23,300 | 843億3761万 | +0.8% | 11.31 | 1.06 |
| 12/20 | 3,215 | 3,215 | 3,180 | 3,180 | -0.78% | 27,700 | 850億589万 | +1.76% | 11.4 | 1.07 |
| 12/19 | 3,200 | 3,220 | 3,195 | 3,205 | +2.07% | 27,100 | 856億7418万 | +2.69% | 11.49 | 1.08 |
| 12/18 | 3,220 | 3,235 | 3,120 | 3,140 | -3.53% | 74,300 | 839億3664万 | +0.87% | 11.26 | 1.06 |
| 12/17 | 3,250 | 3,255 | 3,210 | 3,255 | +0.93% | 29,400 | 870億1075万 | +4.63% | 11.67 | 1.1 |
| 12/16 | 3,250 | 3,255 | 3,195 | 3,225 | -0.77% | 45,800 | 862億881万 | +3.93% | 11.56 | 1.09 |
| 12/13 | 3,260 | 3,270 | 3,240 | 3,250 | -0.31% | 70,600 | 868億7709万 | +4.87% | 11.65 | 1.1 |
| 12/12 | 3,280 | 3,290 | 3,235 | 3,260 | +0.15% | 56,900 | 871億4441万 | +5.43% | 11.69 | 1.1 |
| 12/11 | 3,290 | 3,290 | 3,245 | 3,255 | -0.46% | 43,500 | 870億1075万 | +5.51% | 11.67 | 1.1 |
| 12/10 | 3,275 | 3,285 | 3,245 | 3,270 | +0.31% | 41,200 | 874億1172万 | +6.24% | 11.72 | 1.1 |
| 12/09 | 3,265 | 3,285 | 3,230 | 3,260 | +2.03% | 86,500 | 871億4441万 | +6.15% | 11.69 | 1.1 |
| 12/06 | 3,160 | 3,215 | 3,145 | 3,195 | +2.4% | 81,300 | 854億687万 | +4.34% | 11.46 | 1.08 |
| 12/05 | 3,130 | 3,145 | 3,115 | 3,120 | +0.65% | 40,200 | 834億201万 | +2.06% | 11.19 | 1.05 |
| 12/04 | 3,050 | 3,115 | 3,045 | 3,100 | +0.81% | 43,800 | 828億6738万 | +1.44% | 11.11 | 1.05 |
| 12/03 | 3,025 | 3,090 | 3,020 | 3,075 | +0.82% | 31,000 | 821億9910万 | +0.75% | 11.03 | 1.04 |
| 12/02 | 3,060 | 3,085 | 3,040 | 3,050 | +0.16% | 21,100 | 815億3081万 | +0.07% | 10.94 | 1.03 |
| 11/29 | 3,015 | 3,045 | 3,010 | 3,045 | +1% | 22,600 | 813億9715万 | 0% | 10.92 | 1.03 |
| 11/28 | 3,040 | 3,040 | 3,015 | 3,015 | -0.5% | 28,900 | 805億9521万 | -0.92% | 10.81 | 1.02 |
| 11/27 | 3,030 | 3,050 | 3,020 | 3,030 | 0% | 18,700 | 809億9618万 | -0.36% | 10.86 | 1.02 |
| 11/26 | 3,045 | 3,050 | 3,015 | 3,030 | 0% | 46,900 | 809億9618万 | -0.26% | 10.86 | 1.02 |
| 11/25 | 3,055 | 3,065 | 3,020 | 3,030 | +0.33% | 20,300 | 809億9618万 | -0.07% | 10.86 | 1.02 |
| 11/22 | 3,065 | 3,085 | 3,020 | 3,020 | -0.49% | 39,100 | 807億2887万 | -0.2% | 10.83 | 1.02 |
| 11/21 | 2,999 | 3,040 | 2,978 | 3,035 | +0.83% | 42,400 | 811億2984万 | +0.5% | 10.88 | 1.02 |
| 11/20 | 3,020 | 3,050 | 3,005 | 3,010 | -0.82% | 19,300 | 804億6155万 | -0.07% | 10.79 | 1.02 |
| 11/19 | 3,015 | 3,050 | 3,005 | 3,035 | -0.16% | 32,200 | 811億2984万 | +1.07% | 10.88 | 1.02 |
| 11/18 | 3,075 | 3,075 | 3,025 | 3,040 | -1.14% | 29,100 | 812億6350万 | +1.6% | 10.9 | 1.03 |
| 11/15 | 3,045 | 3,085 | 3,030 | 3,075 | +1.99% | 49,500 | 821億9910万 | +3.19% | 11.03 | 1.04 |
| 11/14 | 3,055 | 3,065 | 3,015 | 3,015 | -1.95% | 20,500 | 805億9521万 | +1.65% | 10.81 | 1.02 |
| 11/13 | 3,090 | 3,090 | 3,065 | 3,075 | +0.16% | 40,600 | 821億9910万 | +4.1% | 11.03 | 1.04 |
| 11/12 | 3,100 | 3,105 | 3,050 | 3,070 | -1.44% | 61,700 | 820億6544万 | +4.39% | 11.01 | 1.04 |
| 11/11 | 3,110 | 3,125 | 3,095 | 3,115 | +1.3% | 37,500 | 832億6835万 | +6.42% | 11.17 | 1.05 |
| 11/08 | 3,120 | 3,120 | 3,055 | 3,075 | -0.32% | 63,700 | 821億9910万 | +5.53% | 11.03 | 1.04 |
| 11/07 | 3,120 | 3,130 | 3,060 | 3,085 | 0% | 32,500 | 824億6641万 | +6.27% | 11.06 | 1.04 |
| 11/06 | 3,135 | 3,135 | 3,070 | 3,085 | -0.48% | 42,500 | 824億6641万 | +6.71% | 11.06 | 1.04 |
| 11/05 | 3,065 | 3,105 | 3,050 | 3,100 | +2.65% | 53,600 | 828億6738万 | +7.68% | 11.11 | 1.05 |
| 11/01 | 3,045 | 3,045 | 3,005 | 3,020 | -1.95% | 29,300 | 807億2887万 | +5.3% | 10.83 | 1.02 |
| 10/31 | 3,080 | 3,085 | 3,060 | 3,080 | 0% | 41,900 | 823億3275万 | +7.77% | 11.04 | 1.04 |
