PER
2019/09/25～2020/02/25
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 |
| 02/25 | 2,483 | 2,509 | 2,452 | 2,455 | -6.76% | 43,500 | 456億9518万 | -14.82% | 11.41 | 0.48 |
| 02/21 | 2,626 | 2,650 | 2,615 | 2,633 | +0.15% | 26,700 | 490億831万 | -9.33% | 12.23 | 0.52 |
| 02/20 | 2,676 | 2,677 | 2,621 | 2,629 | -0.6% | 15,100 | 489億3386万 | -9.93% | 12.22 | 0.52 |
| 02/19 | 2,687 | 2,708 | 2,645 | 2,645 | -1.05% | 14,300 | 492億3167万 | -9.88% | 12.29 | 0.52 |
| 02/18 | 2,722 | 2,722 | 2,658 | 2,673 | -1.8% | 21,100 | 497億5284万 | -9.42% | 12.42 | 0.53 |
| 02/17 | 2,750 | 2,750 | 2,709 | 2,722 | -2.68% | 18,500 | 506億6488万 | -8.29% | 12.65 | 0.54 |
| 02/14 | 2,804 | 2,820 | 2,764 | 2,797 | -3.42% | 26,600 | 520億6086万 | -6.24% | 13 | 0.55 |
| 02/13 | 2,879 | 2,930 | 2,840 | 2,896 | -1.13% | 36,500 | 539億356万 | -3.27% | 13.46 | 0.57 |
| 02/12 | 2,949 | 2,954 | 2,900 | 2,929 | -0.68% | 12,800 | 545億1779万 | -2.5% | 13.61 | 0.58 |
| 02/10 | 2,962 | 2,978 | 2,944 | 2,949 | -0.97% | 6,900 | 548億9006万 | -2.06% | 13.7 | 0.58 |
| 02/07 | 2,997 | 3,010 | 2,946 | 2,978 | -0.63% | 18,100 | 554億2984万 | -1.39% | 13.84 | 0.59 |
| 02/06 | 2,995 | 3,015 | 2,958 | 2,997 | +0.98% | 37,400 | 557億8349万 | -1.15% | 13.93 | 0.59 |
| 02/05 | 2,936 | 2,969 | 2,918 | 2,968 | +2.52% | 24,900 | 552億4371万 | -2.4% | 13.79 | 0.58 |
| 02/04 | 2,866 | 2,910 | 2,866 | 2,895 | +0.77% | 9,000 | 538億8495万 | -5.08% | 13.45 | 0.57 |
| 02/03 | 2,890 | 2,890 | 2,829 | 2,873 | -2.48% | 21,600 | 534億7546万 | -6.23% | 13.35 | 0.57 |
| 01/31 | 2,974 | 2,974 | 2,930 | 2,946 | -0.54% | 13,700 | 548億3422万 | -4.35% | 13.69 | 0.58 |
| 01/30 | 2,981 | 2,990 | 2,923 | 2,962 | -0.54% | 17,400 | 551億3203万 | -4.24% | 13.76 | 0.58 |
| 01/29 | 2,926 | 2,982 | 2,926 | 2,978 | +1.4% | 13,400 | 554億2984万 | -4.15% | 13.84 | 0.59 |
| 01/28 | 2,923 | 2,955 | 2,870 | 2,937 | -0.78% | 17,600 | 546億6670万 | -6.02% | 13.65 | 0.58 |
| 01/27 | 2,960 | 2,990 | 2,954 | 2,960 | -1.5% | 29,400 | 550億9480万 | -5.82% | 13.75 | 0.58 |
| 01/24 | 3,040 | 3,045 | 2,995 | 3,005 | -1.96% | 20,700 | 559億3239万 | -4.94% | 13.96 | 0.59 |
| 01/23 | 3,050 | 3,080 | 3,030 | 3,065 | -0.49% | 21,100 | 570億4918万 | -3.49% | 14.24 | 0.6 |
| 01/22 | 3,075 | 3,085 | 3,040 | 3,080 | 0% | 11,900 | 573億2837万 | -3.27% | 14.31 | 0.61 |
| 01/21 | 3,045 | 3,080 | 3,020 | 3,080 | +2.33% | 18,300 | 573億2837万 | -3.42% | 14.31 | 0.61 |
| 01/20 | 2,989 | 3,035 | 2,989 | 3,010 | +0.43% | 11,500 | 560億2546万 | -5.82% | 13.99 | 0.59 |
| 01/17 | 3,005 | 3,030 | 2,989 | 2,997 | -0.1% | 13,200 | 557億8349万 | -6.49% | 13.93 | 0.59 |
| 01/16 | 3,050 | 3,055 | 3,000 | 3,000 | -1.32% | 8,400 | 558億3933万 | -6.6% | 13.94 | 0.59 |
| 01/15 | 3,055 | 3,060 | 3,020 | 3,040 | -0.16% | 9,000 | 565億8385万 | -5.53% | 14.13 | 0.6 |
| 01/14 | 3,080 | 3,090 | 3,025 | 3,045 | -1.3% | 15,200 | 566億7691万 | -5.49% | 14.15 | 0.6 |
| 01/10 | 3,095 | 3,105 | 3,070 | 3,085 | -0.64% | 6,600 | 574億2144万 | -4.4% | 14.33 | 0.61 |
| 01/09 | 3,115 | 3,115 | 3,090 | 3,105 | +0.98% | 12,000 | 577億9370万 | -3.96% | 14.43 | 0.61 |
| 01/08 | 3,080 | 3,105 | 3,025 | 3,075 | -2.38% | 16,600 | 572億3531万 | -5.09% | 14.29 | 0.61 |
| 01/07 | 3,100 | 3,165 | 3,100 | 3,150 | +1.61% | 11,500 | 586億3129万 | -2.99% | 14.64 | 0.62 |
| 01/06 | 3,100 | 3,130 | 3,075 | 3,100 | -2.21% | 18,300 | 577億64万 | -4.67% | 14.4 | 0.61 |
| 2019 |
| 12/30 | 3,260 | 3,260 | 3,155 | 3,170 | -3.5% | 16,400 | 590億355万 | -2.7% | 14.73 | 0.62 |
| 12/27 | 3,290 | 3,290 | 3,220 | 3,285 | +1.86% | 24,500 | 611億4406万 | +0.74% | 15.26 | 0.65 |
| 12/26 | 3,180 | 3,225 | 3,145 | 3,225 | +1.42% | 30,100 | 600億2727万 | -1.07% | 14.99 | 0.64 |
| 12/25 | 3,200 | 3,210 | 3,140 | 3,180 | -2.15% | 10,600 | 591億8968万 | -2.48% | 14.78 | 0.63 |
| 12/24 | 3,285 | 3,285 | 3,250 | 3,250 | -0.31% | 7,700 | 604億9260万 | -0.4% | 15.1 | 0.64 |
| 12/23 | 3,275 | 3,300 | 3,240 | 3,260 | -0.31% | 10,300 | 606億7873万 | -0.12% | 15.15 | 0.64 |
| 12/20 | 3,360 | 3,360 | 3,250 | 3,270 | -1.95% | 27,800 | 608億6486万 | +0.09% | 15.19 | 0.64 |
| 12/19 | 3,385 | 3,385 | 3,330 | 3,335 | -2.06% | 17,100 | 620億7472万 | +2.02% | 15.5 | 0.66 |
| 12/18 | 3,400 | 3,415 | 3,345 | 3,405 | +0.15% | 12,300 | 633億7763万 | +4.29% | 15.82 | 0.67 |
| 12/17 | 3,425 | 3,430 | 3,365 | 3,400 | -0.44% | 16,300 | 632億8457万 | +4.26% | 15.8 | 0.67 |
| 12/16 | 3,395 | 3,420 | 3,385 | 3,415 | +1.19% | 9,900 | 635億6377万 | +4.69% | 15.87 | 0.67 |
| 12/13 | 3,355 | 3,390 | 3,330 | 3,375 | +3.53% | 33,000 | 628億1924万 | +3.56% | 15.68 | 0.66 |
| 12/12 | 3,210 | 3,260 | 3,155 | 3,260 | +1.24% | 19,700 | 606億7873万 | +0.06% | 15.15 | 0.64 |
| 12/11 | 3,235 | 3,245 | 3,210 | 3,220 | -0.46% | 7,400 | 599億3421万 | -1.32% | 14.96 | 0.63 |
| 12/10 | 3,280 | 3,280 | 3,235 | 3,235 | -0.46% | 9,400 | 602億1341万 | -1.13% | 15.03 | 0.64 |
| 12/09 | 3,195 | 3,250 | 3,195 | 3,250 | +2.85% | 9,900 | 604億9260万 | -0.94% | 15.1 | 0.64 |
| 12/06 | 3,180 | 3,180 | 3,145 | 3,160 | +0.16% | 18,800 | 588億1742万 | -3.72% | 14.68 | 0.62 |
| 12/05 | 3,145 | 3,175 | 3,145 | 3,155 | +0.32% | 12,100 | 587億2436万 | -4.05% | 14.66 | 0.62 |
| 12/04 | 3,140 | 3,150 | 3,125 | 3,145 | -0.63% | 15,100 | 585億3823万 | -4.52% | 14.61 | 0.62 |
| 12/03 | 3,200 | 3,200 | 3,125 | 3,165 | -2.01% | 11,100 | 589億1049万 | -4.15% | 14.71 | 0.62 |
| 12/02 | 3,295 | 3,315 | 3,215 | 3,230 | -1.97% | 18,800 | 601億2034万 | -2.39% | 15.01 | 0.64 |
| 11/29 | 3,255 | 3,295 | 3,225 | 3,295 | +1.38% | 7,200 | 613億3019万 | -0.57% | 15.31 | 0.65 |
| 11/28 | 3,330 | 3,330 | 3,235 | 3,250 | -0.31% | 11,800 | 604億9260万 | -1.96% | 15.1 | 0.64 |
| 11/27 | 3,250 | 3,280 | 3,240 | 3,260 | +0.46% | 7,300 | 606億7873万 | -1.63% | 15.15 | 0.64 |
| 11/26 | 3,285 | 3,320 | 3,180 | 3,245 | -0.31% | 22,700 | 603億9954万 | -2.05% | 15.08 | 0.64 |
| 11/25 | 3,265 | 3,285 | 3,250 | 3,255 | -0.15% | 7,400 | 605億8567万 | -1.78% | 15.12 | 0.64 |
| 11/22 | 3,240 | 3,305 | 3,225 | 3,260 | +0.46% | 14,400 | 606億7873万 | -1.63% | 15.15 | 0.64 |
| 11/21 | 3,250 | 3,250 | 3,195 | 3,245 | +0.62% | 8,800 | 603億9954万 | -2.08% | 15.08 | 0.64 |
| 11/20 | 3,250 | 3,260 | 3,210 | 3,225 | -1.83% | 10,900 | 600億2727万 | -2.66% | 14.99 | 0.64 |
| 11/19 | 3,330 | 3,330 | 3,245 | 3,285 | -1.35% | 9,400 | 611億4406万 | -0.76% | 15.26 | 0.65 |
| 11/18 | 3,325 | 3,365 | 3,280 | 3,330 | +0.15% | 9,700 | 619億8165万 | +0.7% | 15.47 | 0.66 |
| 11/15 | 3,255 | 3,345 | 3,255 | 3,325 | +2.78% | 14,900 | 618億8859万 | +0.76% | 15.45 | 0.66 |
| 11/14 | 3,300 | 3,315 | 3,235 | 3,235 | -1.97% | 14,300 | 602億1341万 | -1.64% | 15.03 | 0.64 |
| 11/13 | 3,420 | 3,420 | 3,295 | 3,300 | -3.65% | 12,200 | 614億2326万 | +0.55% | 15.33 | 0.65 |
| 11/12 | 3,310 | 3,430 | 3,310 | 3,425 | +2.7% | 25,100 | 637億4990万 | +4.64% | 15.91 | 0.67 |
| 11/11 | 3,225 | 3,400 | 3,225 | 3,335 | -0.89% | 41,000 | 620億7472万 | +2.36% | 15.5 | 0.66 |
| 11/08 | 3,435 | 3,435 | 3,350 | 3,365 | -0.3% | 20,200 | 626億3311万 | +3.41% | 15.64 | 0.66 |
| 11/07 | 3,400 | 3,415 | 3,375 | 3,375 | -1.89% | 13,300 | 628億1924万 | +3.91% | 15.68 | 0.66 |
| 11/06 | 3,420 | 3,470 | 3,420 | 3,440 | -0.72% | 18,400 | 640億2909万 | +6.17% | 15.98 | 0.68 |
| 11/05 | 3,350 | 3,490 | 3,350 | 3,465 | +5.32% | 34,200 | 644億9442万 | +7.21% | 16.1 | 0.68 |
| 11/01 | 3,260 | 3,300 | 3,245 | 3,290 | 0% | 7,800 | 612億3713万 | +2.02% | 15.29 | 0.65 |
| 10/31 | 3,340 | 3,340 | 3,260 | 3,290 | -0.6% | 12,600 | 612億3713万 | +2.05% | 15.29 | 0.65 |
| 10/30 | 3,345 | 3,345 | 3,245 | 3,310 | -1.05% | 98,000 | 616億939万 | +2.67% | 15.38 | 0.65 |
| 10/29 | 3,390 | 3,425 | 3,335 | 3,345 | -0.3% | 25,500 | 622億6085万 | +3.75% | 15.54 | 0.66 |
| 10/28 | 3,355 | 3,380 | 3,320 | 3,355 | 0% | 17,200 | 624億4698万 | +4.13% | 15.59 | 0.66 |
| 10/25 | 3,325 | 3,405 | 3,325 | 3,355 | +1.67% | 33,000 | 624億4698万 | +4.35% | 15.59 | 0.66 |
| 10/24 | 3,275 | 3,325 | 3,230 | 3,300 | +1.85% | 26,600 | 614億2326万 | +2.9% | 15.33 | 0.65 |
| 10/23 | 3,255 | 3,255 | 3,180 | 3,240 | +0.15% | 16,400 | 603億647万 | +1.16% | 15.06 | 0.64 |
| 10/21 | 3,275 | 3,300 | 3,225 | 3,235 | -0.92% | 13,300 | 602億1341万 | +1.16% | 15.03 | 0.64 |
| 10/18 | 3,290 | 3,340 | 3,250 | 3,265 | +0.31% | 14,800 | 607億7180万 | +2.29% | 15.17 | 0.64 |
| 10/17 | 3,250 | 3,300 | 3,250 | 3,255 | +0.15% | 16,800 | 605億8567万 | +2.36% | 15.12 | 0.64 |
| 10/16 | 3,295 | 3,350 | 3,245 | 3,250 | +0.31% | 26,900 | 604億9260万 | +2.62% | 15.1 | 0.64 |
| 10/15 | 3,235 | 3,300 | 3,235 | 3,240 | +3.18% | 25,800 | 603億647万 | +2.69% | 15.06 | 0.64 |
| 10/11 | 3,215 | 3,250 | 3,120 | 3,140 | -1.88% | 21,800 | 584億4516万 | 0% | 14.59 | 0.62 |
| 10/10 | 3,165 | 3,225 | 3,160 | 3,200 | +1.27% | 13,000 | 595億6195万 | +2.4% | 14.87 | 0.63 |
| 10/09 | 3,055 | 3,190 | 3,045 | 3,160 | +3.44% | 26,600 | 588億1742万 | +1.74% | 14.68 | 0.62 |
| 10/08 | 3,060 | 3,130 | 3,035 | 3,055 | 0% | 31,400 | 568億6305万 | -1.1% | 14.2 | 0.6 |
| 10/07 | 3,090 | 3,105 | 3,040 | 3,055 | -0.97% | 15,200 | 568億6305万 | -0.75% | 14.2 | 0.6 |
| 10/04 | 3,065 | 3,090 | 3,035 | 3,085 | +1.15% | 12,900 | 574億2144万 | +0.69% | 14.33 | 0.61 |
| 10/03 | 3,125 | 3,175 | 3,025 | 3,050 | -5.43% | 24,100 | 567億6998万 | +0.13% | 14.17 | 0.6 |
| 10/02 | 3,160 | 3,290 | 3,160 | 3,225 | +0.16% | 25,200 | 600億2727万 | +6.4% | 14.99 | 0.64 |
| 10/01 | 3,205 | 3,225 | 3,165 | 3,220 | +1.58% | 23,400 | 599億3421万 | +7.05% | 14.96 | 0.63 |
| 09/30 | 3,225 | 3,270 | 3,150 | 3,170 | -2.46% | 19,400 | 590億355万 | +5.98% | 14.73 | 0.62 |
| 09/27 | 3,315 | 3,315 | 3,215 | 3,250 | -1.07% | 39,100 | 604億9260万 | +9.24% | 15.1 | 0.64 |
| 09/26 | 3,300 | 3,345 | 3,255 | 3,285 | +0.77% | 44,000 | 611億4406万 | +11.13% | 15.26 | 0.65 |
| 09/25 | 3,235 | 3,275 | 3,220 | 3,260 | -1.21% | 14,900 | 606億7873万 | +11% | 15.15 | 0.64 |
