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 | 1,152 | 1,170 | 1,089 | 1,120 | -6.28% | 379,200 | 1485億1706万 | +11% | 13.67 | 0.9 |
| 03/30 | 1,155 | 1,199 | 1,121 | 1,195 | +1.19% | 363,300 | 1584億6240万 | +18.43% | 14.58 | 0.96 |
| 03/27 | 1,166 | 1,181 | 1,132 | 1,181 | +3.14% | 508,000 | 1566億594万 | +17.51% | 14.41 | 0.95 |
| 03/26 | 1,059 | 1,149 | 1,035 | 1,145 | +7.61% | 397,700 | 1518億3217万 | +14.39% | 13.97 | 0.92 |
| 03/25 | 991 | 1,064 | 991 | 1,064 | +4.21% | 338,200 | 1410億9121万 | +6.51% | 12.98 | 0.86 |
| 03/24 | 1,036 | 1,074 | 1,002 | 1,021 | -0.58% | 372,600 | 1353億8921万 | +2.1% | 12.46 | 0.82 |
| 03/23 | 1,025 | 1,067 | 999 | 1,027 | -2.65% | 490,900 | 1361億8484万 | +2.19% | 12.53 | 0.83 |
| 03/19 | 1,102 | 1,145 | 1,053 | 1,055 | +0.29% | 485,800 | 1398億9777万 | +4.56% | 12.87 | 0.85 |
| 03/18 | 973 | 1,111 | 964 | 1,052 | +9.47% | 593,700 | 1394億9995万 | +3.85% | 12.84 | 0.85 |
| 03/17 | 873 | 966 | 863 | 961 | +8.83% | 405,900 | 1274億3294万 | -5.51% | 11.73 | 0.77 |
| 03/16 | 902 | 919 | 883 | 883 | -2% | 334,900 | 1170億8979万 | -13.94% | 10.78 | 0.71 |
| 03/13 | 881 | 928 | 872 | 901 | -1.1% | 759,400 | 1194億7667万 | -13.28% | 11 | 0.73 |
| 03/12 | 918 | 932 | 893 | 911 | -3.19% | 437,500 | 1208億272万 | -13.16% | 11.12 | 0.73 |
| 03/11 | 943 | 963 | 935 | 941 | -0.74% | 337,100 | 1247億8085万 | -11.14% | 11.48 | 0.76 |
| 03/10 | 917 | 959 | 904 | 948 | +4.41% | 372,600 | 1257億908万 | -11.24% | 11.57 | 0.76 |
| 03/09 | 912 | 968 | 878 | 908 | -2.89% | 269,800 | 1204億490万 | -15.69% | 11.08 | 0.73 |
| 03/06 | 949 | 949 | 931 | 935 | -3.01% | 274,200 | 1239億8522万 | -13.9% | 11.41 | 0.75 |
| 03/05 | 986 | 986 | 957 | 964 | -0.1% | 148,900 | 1278億3076万 | -11.96% | 11.76 | 0.78 |
| 03/04 | 956 | 983 | 954 | 965 | -0.41% | 211,900 | 1279億6336万 | -12.43% | 11.78 | 0.78 |
| 03/03 | 1,005 | 1,006 | 969 | 969 | -2.12% | 277,300 | 1284億9378万 | -12.7% | 11.82 | 0.78 |
| 03/02 | 987 | 1,015 | 978 | 990 | -0.4% | 375,000 | 1312億7847万 | -11.53% | 12.08 | 0.8 |
| 02/28 | 980 | 1,006 | 978 | 994 | -1.49% | 354,900 | 1318億889万 | -11.8% | 12.13 | 0.8 |
| 02/27 | 1,027 | 1,029 | 1,001 | 1,009 | -3.35% | 319,600 | 1337億9796万 | -11.1% | 12.31 | 0.81 |
| 02/26 | 1,031 | 1,047 | 1,024 | 1,044 | -0.85% | 246,600 | 1384億3912万 | -8.66% | 12.74 | 0.84 |
| 02/25 | 1,049 | 1,078 | 1,043 | 1,053 | -4.71% | 288,900 | 1396億3256万 | -8.28% | 12.85 | 0.85 |
| 02/21 | 1,107 | 1,118 | 1,090 | 1,105 | +0.27% | 177,800 | 1465億2799万 | -4.16% | 13.48 | 0.89 |
| 02/20 | 1,108 | 1,120 | 1,098 | 1,102 | +1.29% | 238,700 | 1461億3018万 | -4.51% | 13.45 | 0.89 |
| 02/19 | 1,099 | 1,104 | 1,067 | 1,088 | +0.37% | 259,400 | 1442億7372万 | -5.8% | 13.28 | 0.88 |
| 02/18 | 1,099 | 1,099 | 1,069 | 1,084 | -1.63% | 250,000 | 1437億4330万 | -6.31% | 13.23 | 0.87 |
| 02/17 | 1,128 | 1,135 | 1,100 | 1,102 | -3.08% | 232,000 | 1461億3018万 | -4.92% | 13.45 | 0.89 |
| 02/14 | 1,126 | 1,137 | 1,115 | 1,137 | +0.53% | 236,500 | 1507億7134万 | -2.15% | 13.87 | 0.92 |
| 02/13 | 1,142 | 1,149 | 1,121 | 1,131 | -2.25% | 197,800 | 1499億7571万 | -2.58% | 13.8 | 0.91 |
| 02/12 | 1,179 | 1,184 | 1,155 | 1,157 | +0.43% | 298,400 | 1534億2343万 | -0.52% | 14.12 | 0.93 |
| 02/10 | 1,103 | 1,169 | 1,103 | 1,152 | -2.7% | 320,400 | 1527億6041万 | -0.86% | 14.06 | 0.93 |
| 02/07 | 1,200 | 1,200 | 1,173 | 1,184 | -0.67% | 162,100 | 1570億375万 | +1.81% | 14.45 | 0.95 |
| 02/06 | 1,188 | 1,203 | 1,180 | 1,192 | +2.14% | 265,400 | 1580億6459万 | +2.49% | 14.55 | 0.96 |
| 02/05 | 1,167 | 1,177 | 1,162 | 1,167 | +0.78% | 248,900 | 1547億4947万 | +0.34% | 14.24 | 0.94 |
| 02/04 | 1,157 | 1,168 | 1,148 | 1,158 | -0.86% | 222,300 | 1535億5603万 | -0.43% | 14.13 | 0.93 |
| 02/03 | 1,128 | 1,174 | 1,124 | 1,168 | +0.69% | 258,600 | 1548億8208万 | +0.34% | 14.25 | 0.94 |
| 01/31 | 1,151 | 1,170 | 1,151 | 1,160 | +1.22% | 150,000 | 1538億2124万 | -0.51% | 14.16 | 0.93 |
| 01/30 | 1,164 | 1,169 | 1,142 | 1,146 | -1.21% | 173,100 | 1519億6478万 | -1.88% | 13.98 | 0.92 |
| 01/29 | 1,139 | 1,160 | 1,136 | 1,160 | +1.84% | 201,400 | 1538億2124万 | -0.77% | 14.16 | 0.93 |
| 01/28 | 1,132 | 1,154 | 1,114 | 1,139 | -1.3% | 153,000 | 1510億3655万 | -2.65% | 13.9 | 0.92 |
| 01/27 | 1,167 | 1,174 | 1,152 | 1,154 | -2.94% | 127,600 | 1530億2562万 | -1.54% | 14.08 | 0.93 |
| 01/24 | 1,199 | 1,203 | 1,177 | 1,189 | -0.17% | 175,600 | 1576億6677万 | +1.36% | 14.51 | 0.96 |
| 01/23 | 1,200 | 1,205 | 1,184 | 1,191 | -1.57% | 218,200 | 1579億3198万 | +1.53% | 14.53 | 0.96 |
| 01/22 | 1,199 | 1,218 | 1,191 | 1,210 | +1.42% | 190,800 | 1604億5147万 | +3.24% | 14.77 | 0.97 |
| 01/21 | 1,189 | 1,203 | 1,184 | 1,193 | +0.25% | 229,400 | 1581億9719万 | +1.97% | 14.56 | 0.96 |
| 01/20 | 1,179 | 1,199 | 1,178 | 1,190 | +2.15% | 199,500 | 1577億9938万 | +1.8% | 14.52 | 0.96 |
| 01/17 | 1,148 | 1,173 | 1,145 | 1,165 | +3.46% | 279,600 | 1544億8427万 | -0.34% | 14.22 | 0.94 |
| 01/16 | 1,124 | 1,132 | 1,119 | 1,126 | 0% | 115,000 | 1493億1269万 | -3.68% | 13.74 | 0.91 |
| 01/15 | 1,131 | 1,134 | 1,114 | 1,126 | -0.71% | 191,300 | 1493億1269万 | -3.92% | 13.74 | 0.91 |
| 01/14 | 1,157 | 1,157 | 1,128 | 1,134 | -1.82% | 146,500 | 1503億7353万 | -3.32% | 13.84 | 0.91 |
| 01/10 | 1,159 | 1,174 | 1,149 | 1,155 | -0.26% | 197,100 | 1531億5822万 | -1.7% | 14.09 | 0.93 |
| 01/09 | 1,169 | 1,183 | 1,156 | 1,158 | +2.48% | 141,200 | 1535億5603万 | -1.45% | 14.13 | 0.93 |
| 01/08 | 1,133 | 1,144 | 1,116 | 1,130 | -2.84% | 174,500 | 1498億4311万 | -3.83% | 13.79 | 0.91 |
| 01/07 | 1,144 | 1,168 | 1,144 | 1,163 | +2.38% | 166,600 | 1542億1906万 | -1.11% | 14.19 | 0.94 |
| 01/06 | 1,150 | 1,161 | 1,133 | 1,136 | -3.4% | 238,200 | 1506億3873万 | -3.4% | 13.86 | 0.91 |
| 2019 |
| 12/30 | 1,182 | 1,185 | 1,169 | 1,176 | -1.84% | 138,700 | 1559億4292万 | -0.08% | 14.35 | 0.95 |
| 12/27 | 1,198 | 1,199 | 1,186 | 1,198 | +1.53% | 119,400 | 1588億6021万 | +1.87% | 14.62 | 0.96 |
| 12/26 | 1,166 | 1,180 | 1,165 | 1,180 | +0.94% | 101,200 | 1564億7333万 | +0.51% | 14.4 | 0.95 |
| 12/25 | 1,192 | 1,192 | 1,167 | 1,169 | -2.26% | 79,400 | 1550億1468万 | -0.26% | 14.27 | 0.94 |
| 12/24 | 1,203 | 1,205 | 1,190 | 1,196 | -0.33% | 111,100 | 1585億9501万 | +1.96% | 14.59 | 0.96 |
| 12/23 | 1,208 | 1,208 | 1,192 | 1,200 | -0.66% | 161,200 | 1591億2542万 | +2.3% | 14.64 | 0.97 |
| 12/20 | 1,196 | 1,216 | 1,196 | 1,208 | +1.68% | 269,500 | 1601億8626万 | +2.98% | 14.74 | 0.97 |
| 12/19 | 1,175 | 1,192 | 1,174 | 1,188 | +0.25% | 120,000 | 1575億3417万 | +1.19% | 14.5 | 0.96 |
| 12/18 | 1,185 | 1,189 | 1,174 | 1,185 | -0.34% | 242,600 | 1571億3636万 | +0.77% | 14.46 | 0.95 |
| 12/17 | 1,184 | 1,189 | 1,177 | 1,189 | +1.45% | 177,600 | 1576億6677万 | +0.85% | 14.51 | 0.96 |
| 12/16 | 1,191 | 1,197 | 1,171 | 1,172 | -1.84% | 136,600 | 1554億1250万 | -0.93% | 14.3 | 0.94 |
| 12/13 | 1,195 | 1,206 | 1,189 | 1,194 | +3.2% | 289,800 | 1583億2980万 | +0.59% | 14.57 | 0.96 |
| 12/12 | 1,168 | 1,173 | 1,155 | 1,157 | -0.34% | 108,100 | 1534億2343万 | -2.85% | 14.12 | 0.93 |
| 12/11 | 1,170 | 1,172 | 1,155 | 1,161 | -1.28% | 150,800 | 1539億5385万 | -2.85% | 14.17 | 0.93 |
| 12/10 | 1,179 | 1,186 | 1,170 | 1,176 | -0.59% | 220,400 | 1559億4292万 | -1.92% | 14.35 | 0.95 |
| 12/09 | 1,186 | 1,188 | 1,177 | 1,183 | +0.77% | 102,400 | 1568億7115万 | -1.66% | 14.44 | 0.95 |
| 12/06 | 1,194 | 1,195 | 1,169 | 1,174 | -0.51% | 231,100 | 1556億7771万 | -2.65% | 14.33 | 0.95 |
| 12/05 | 1,181 | 1,186 | 1,171 | 1,180 | +0.77% | 170,200 | 1564億7333万 | -2.48% | 14.4 | 0.95 |
| 12/04 | 1,156 | 1,174 | 1,152 | 1,171 | +0.34% | 307,700 | 1552億7989万 | -3.54% | 14.29 | 0.94 |
| 12/03 | 1,148 | 1,172 | 1,142 | 1,167 | 0% | 264,700 | 1547億4947万 | -4.11% | 14.24 | 0.94 |
| 12/02 | 1,175 | 1,188 | 1,166 | 1,167 | +0.52% | 208,600 | 1547億4947万 | -4.34% | 14.24 | 0.94 |
| 11/29 | 1,149 | 1,164 | 1,147 | 1,161 | +1.75% | 348,000 | 1539億5385万 | -5.07% | 14.17 | 0.93 |
| 11/28 | 1,161 | 1,161 | 1,137 | 1,141 | -1.64% | 207,800 | 1513億176万 | -6.93% | 13.92 | 0.92 |
| 11/27 | 1,159 | 1,169 | 1,155 | 1,160 | -0.17% | 273,500 | 1538億2124万 | -5.69% | 14.16 | 0.93 |
| 11/26 | 1,174 | 1,180 | 1,158 | 1,162 | -0.34% | 275,800 | 1540億8645万 | -5.76% | 14.18 | 0.94 |
| 11/25 | 1,160 | 1,173 | 1,156 | 1,166 | +2.01% | 227,100 | 1546億1687万 | -5.66% | 14.23 | 0.94 |
| 11/22 | 1,142 | 1,160 | 1,142 | 1,143 | +0.35% | 287,900 | 1515億6697万 | -7.82% | 13.95 | 0.92 |
| 11/21 | 1,165 | 1,165 | 1,129 | 1,139 | -3.15% | 773,600 | 1510億3655万 | -8.37% | 13.9 | 0.92 |
| 11/20 | 1,185 | 1,191 | 1,164 | 1,176 | -1.59% | 283,600 | 1559億4292万 | -5.62% | 14.35 | 0.95 |
| 11/19 | 1,208 | 1,211 | 1,190 | 1,195 | -1.97% | 181,900 | 1584億6240万 | -4.17% | 14.58 | 0.96 |
| 11/18 | 1,234 | 1,235 | 1,210 | 1,219 | -1.38% | 117,400 | 1616億4491万 | -2.17% | 14.88 | 0.98 |
| 11/15 | 1,236 | 1,242 | 1,225 | 1,236 | +0.73% | 123,700 | 1638億9919万 | -0.64% | 15.08 | 1 |
| 11/14 | 1,256 | 1,260 | 1,222 | 1,227 | -2.62% | 166,100 | 1627億575万 | -1.21% | 14.97 | 0.99 |
| 11/13 | 1,280 | 1,283 | 1,250 | 1,260 | -1.64% | 230,400 | 1670億8170万 | +1.69% | 15.38 | 1.01 |
| 11/12 | 1,279 | 1,281 | 1,257 | 1,281 | 0% | 144,500 | 1698億6639万 | +3.72% | 15.63 | 1.03 |
| 11/11 | 1,300 | 1,302 | 1,272 | 1,281 | 0% | 178,100 | 1698億6639万 | +4.06% | 15.63 | 1.03 |
| 11/08 | 1,289 | 1,289 | 1,270 | 1,281 | +1.67% | 163,600 | 1698億6639万 | +4.32% | 15.63 | 1.03 |
| 11/07 | 1,276 | 1,287 | 1,251 | 1,260 | -1.1% | 136,900 | 1670億8170万 | +2.94% | 15.38 | 1.01 |
| 11/06 | 1,276 | 1,280 | 1,258 | 1,274 | -0.08% | 132,500 | 1689億3816万 | +4.43% | 15.55 | 1.03 |
| 11/05 | 1,263 | 1,276 | 1,253 | 1,275 | +2.66% | 183,200 | 1690億7076万 | +4.77% | 15.56 | 1.03 |
| 11/01 | 1,261 | 1,266 | 1,240 | 1,242 | -3.2% | 127,100 | 1646億9481万 | +2.22% | 15.16 | 1 |
| 10/31 | 1,285 | 1,285 | 1,264 | 1,283 | +0.39% | 160,700 | 1701億3160万 | +5.68% | 15.66 | 1.03 |
