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 | 665 | 672 | 639 | 643 | -3.74% | 7,448,800 | 9685億4325万 | -4.03% | 16.9 | 0.78 |
| 03/30 | 644 | 670 | 634 | 668 | -2.2% | 7,811,800 | 1兆62億 | -1.18% | 17.55 | 0.81 |
| 03/27 | 675 | 683 | 662 | 683 | +4.12% | 11,010,600 | 1兆287億 | +0.29% | 17.95 | 0.83 |
| 03/26 | 652 | 669 | 647 | 656 | -3.53% | 8,276,900 | 9881億2499万 | -4.23% | 17.24 | 0.8 |
| 03/25 | 659 | 683 | 650 | 680 | +6.92% | 9,604,300 | 1兆242億 | -1.59% | 17.87 | 0.83 |
| 03/24 | 621 | 636 | 613 | 636 | +5.82% | 7,363,700 | 9579億9923万 | -8.49% | 16.71 | 0.77 |
| 03/23 | 602 | 615 | 595 | 601 | -1.96% | 11,054,100 | 9052億7915万 | -14.39% | 15.79 | 0.73 |
| 03/19 | 625 | 633 | 601 | 613 | -0.33% | 12,553,500 | 9233億5460万 | -13.54% | 16.11 | 0.74 |
| 03/18 | 611 | 637 | 603 | 615 | +1.65% | 11,451,300 | 9263億6718万 | -14.11% | 16.16 | 0.75 |
| 03/17 | 589 | 620 | 582 | 605 | -0.33% | 14,476,600 | 9113億430万 | -16.32% | 15.9 | 0.73 |
| 03/16 | 641 | 651 | 605 | 607 | -2.88% | 15,983,400 | 9143億1688万 | -16.96% | 15.95 | 0.74 |
| 03/13 | 564 | 682 | 547 | 625 | +3.48% | 33,498,000 | 9414億3006万 | -15.43% | 16.42 | 0.76 |
| 03/12 | 615 | 620 | 598 | 604 | -4.58% | 12,746,200 | 9097億9801万 | -19.03% | 15.87 | 0.73 |
| 03/11 | 650 | 657 | 633 | 633 | -2.62% | 10,200,300 | 9534億8037万 | -16.05% | 16.63 | 0.77 |
| 03/10 | 632 | 657 | 617 | 650 | -0.31% | 13,115,600 | 9790億8726万 | -14.47% | 17.08 | 0.79 |
| 03/09 | 674 | 677 | 649 | 652 | -6.59% | 11,318,500 | 9820億9984万 | -14.88% | 17.13 | 0.79 |
| 03/06 | 708 | 708 | 696 | 698 | -3.06% | 8,224,800 | 1兆513億 | -9.59% | 18.34 | 0.85 |
| 03/05 | 727 | 727 | 716 | 720 | +0.42% | 4,902,900 | 1兆845億 | -7.22% | 18.92 | 0.87 |
| 03/04 | 708 | 724 | 704 | 717 | +0.28% | 4,960,700 | 1兆800億 | -7.96% | 18.84 | 0.87 |
| 03/03 | 735 | 736 | 715 | 715 | -1.11% | 7,187,500 | 1兆769億 | -8.57% | 18.79 | 0.87 |
| 03/02 | 714 | 730 | 703 | 723 | -0.41% | 8,847,100 | 1兆890億 | -8.02% | 19 | 0.88 |
| 02/28 | 720 | 729 | 718 | 726 | -2.55% | 12,066,100 | 1兆935億 | -7.98% | 19.08 | 0.88 |
| 02/27 | 760 | 761 | 745 | 745 | -2.99% | 9,962,900 | 1兆1221億 | -6.05% | 19.58 | 0.9 |
| 02/26 | 765 | 770 | 757 | 768 | -0.78% | 6,451,900 | 1兆1568億 | -3.52% | 20.18 | 0.93 |
| 02/25 | 761 | 780 | 761 | 774 | -1.9% | 7,774,100 | 1兆1658億 | -3.13% | 20.34 | 0.94 |
| 02/21 | 791 | 795 | 789 | 789 | +0.25% | 4,031,400 | 1兆1884億 | -1.5% | 20.73 | 0.96 |
| 02/20 | 791 | 796 | 786 | 787 | +0.13% | 4,329,900 | 1兆1854億 | -1.75% | 20.68 | 0.96 |
| 02/19 | 795 | 797 | 786 | 786 | -1.13% | 5,284,800 | 1兆1839億 | -2.12% | 20.65 | 0.95 |
| 02/18 | 794 | 799 | 790 | 795 | -0.5% | 4,196,300 | 1兆1974億 | -1.12% | 20.89 | 0.97 |
| 02/17 | 795 | 799 | 790 | 799 | +0.38% | 4,284,300 | 1兆2035億 | -0.62% | 21 | 0.97 |
| 02/14 | 790 | 796 | 786 | 796 | +0.13% | 4,654,100 | 1兆1990億 | -1.12% | 20.92 | 0.97 |
| 02/13 | 788 | 797 | 787 | 795 | +1.53% | 5,054,600 | 1兆1974億 | -1.24% | 20.89 | 0.97 |
| 02/12 | 790 | 790 | 779 | 783 | -1.39% | 8,521,300 | 1兆1794億 | -2.85% | 20.58 | 0.95 |
| 02/10 | 781 | 798 | 781 | 794 | +0.13% | 5,674,500 | 1兆1959億 | -1.61% | 20.87 | 0.96 |
| 02/07 | 795 | 796 | 773 | 793 | -0.88% | 12,522,900 | 1兆1944億 | -1.73% | 20.84 | 0.96 |
| 02/06 | 815 | 834 | 797 | 800 | -0.87% | 13,622,800 | 1兆2050億 | -1.11% | 21.02 | 0.97 |
| 02/05 | 809 | 809 | 798 | 807 | +1% | 4,788,400 | 1兆2155億 | -0.37% | 21.21 | 0.98 |
| 02/04 | 794 | 801 | 792 | 799 | +0.88% | 4,209,100 | 1兆2035億 | -1.36% | 21 | 0.97 |
| 02/03 | 785 | 796 | 784 | 792 | -1% | 4,588,400 | 1兆1929億 | -2.34% | 20.81 | 0.96 |
| 01/31 | 798 | 809 | 797 | 800 | +0.88% | 6,701,700 | 1兆2050億 | -1.6% | 21.02 | 0.97 |
| 01/30 | 801 | 804 | 792 | 793 | -1.12% | 4,747,000 | 1兆1944億 | -2.58% | 20.84 | 0.96 |
| 01/29 | 801 | 804 | 798 | 802 | +0.63% | 3,902,200 | 1兆2080億 | -1.6% | 21.08 | 0.97 |
| 01/28 | 790 | 800 | 787 | 797 | 0% | 6,017,800 | 1兆2005億 | -2.33% | 20.94 | 0.97 |
| 01/27 | 800 | 803 | 795 | 797 | -1.36% | 6,624,600 | 1兆2005億 | -2.57% | 20.94 | 0.97 |
| 01/24 | 809 | 811 | 807 | 808 | 0% | 3,358,100 | 1兆2170億 | -1.34% | 21.23 | 0.98 |
| 01/23 | 811 | 813 | 806 | 808 | -1.34% | 5,643,200 | 1兆2170億 | -1.46% | 21.23 | 0.98 |
| 01/22 | 816 | 820 | 814 | 819 | -0.36% | 3,758,900 | 1兆2336億 | -0.24% | 21.52 | 0.99 |
| 01/21 | 829 | 833 | 822 | 822 | -1.08% | 3,132,200 | 1兆2381億 | +0.12% | 21.6 | 1 |
| 01/20 | 828 | 832 | 827 | 831 | +0.97% | 2,732,300 | 1兆2517億 | +1.22% | 21.84 | 1.01 |
| 01/17 | 815 | 824 | 814 | 823 | +1.73% | 4,741,500 | 1兆2396億 | +0.24% | 21.63 | 1 |
| 01/16 | 819 | 820 | 809 | 809 | -0.86% | 5,179,000 | 1兆2185億 | -1.46% | 21.26 | 0.98 |
| 01/15 | 819 | 822 | 816 | 816 | -0.24% | 5,646,300 | 1兆2291億 | -0.61% | 21.44 | 0.99 |
| 01/14 | 812 | 818 | 811 | 818 | +0.86% | 4,396,800 | 1兆2321億 | -0.37% | 21.5 | 0.99 |
| 01/10 | 813 | 813 | 808 | 811 | +0.5% | 4,214,200 | 1兆2215億 | -1.22% | 21.31 | 0.98 |
| 01/09 | 811 | 812 | 805 | 807 | +0.62% | 4,729,800 | 1兆2155億 | -1.82% | 21.21 | 0.98 |
| 01/08 | 804 | 807 | 798 | 802 | -0.99% | 6,958,600 | 1兆2080億 | -2.43% | 21.08 | 0.97 |
| 01/07 | 808 | 815 | 806 | 810 | +0.62% | 4,694,300 | 1兆2200億 | -1.58% | 21.29 | 0.98 |
| 01/06 | 805 | 808 | 799 | 805 | -1.59% | 5,013,900 | 1兆2125億 | -2.19% | 21.15 | 0.98 |
| 2019 |
| 12/30 | 822 | 822 | 816 | 818 | -1.09% | 3,188,900 | 1兆2321億 | -0.73% | 21.5 | 0.99 |
| 12/27 | 825 | 830 | 820 | 827 | +0.61% | 3,595,200 | 1兆2457億 | +0.36% | 21.73 | 1 |
| 12/26 | 816 | 823 | 814 | 822 | +0.49% | 2,757,900 | 1兆2381億 | -0.24% | 21.6 | 1 |
| 12/25 | 831 | 832 | 817 | 818 | -0.97% | 2,794,800 | 1兆2321億 | -0.73% | 21.5 | 0.99 |
| 12/24 | 828 | 830 | 823 | 826 | +0.12% | 2,525,900 | 1兆2441億 | +0.24% | 21.71 | 1 |
| 12/23 | 827 | 829 | 823 | 825 | -0.24% | 2,388,200 | 1兆2426億 | 0% | 21.68 | 1 |
| 12/20 | 830 | 833 | 826 | 827 | -0.24% | 4,533,900 | 1兆2457億 | +0.12% | 21.73 | 1 |
| 12/19 | 833 | 834 | 827 | 829 | -0.96% | 3,271,800 | 1兆2487億 | +0.12% | 21.78 | 1.01 |
| 12/18 | 833 | 839 | 829 | 837 | +0.24% | 5,190,700 | 1兆2607億 | +0.97% | 22 | 1.02 |
| 12/17 | 833 | 837 | 829 | 835 | +1.21% | 6,496,100 | 1兆2577億 | +0.48% | 21.94 | 1.01 |
| 12/16 | 835 | 836 | 825 | 825 | -1.43% | 3,913,300 | 1兆2426億 | -0.84% | 21.68 | 1 |
| 12/13 | 841 | 842 | 834 | 837 | +1.7% | 7,399,500 | 1兆2607億 | +0.36% | 22 | 1.02 |
| 12/12 | 827 | 828 | 819 | 823 | +0.12% | 4,236,400 | 1兆2396億 | -1.56% | 21.63 | 1 |
| 12/11 | 823 | 827 | 822 | 822 | -0.24% | 5,386,900 | 1兆2381億 | -1.91% | 21.6 | 1 |
| 12/10 | 834 | 834 | 824 | 824 | -0.36% | 4,398,600 | 1兆2411億 | -1.9% | 21.65 | 1 |
| 12/09 | 830 | 831 | 820 | 827 | +0.98% | 4,847,300 | 1兆2457億 | -1.78% | 21.73 | 1 |
| 12/06 | 823 | 827 | 816 | 819 | -0.36% | 4,031,400 | 1兆2336億 | -2.73% | 21.52 | 0.99 |
| 12/05 | 827 | 827 | 820 | 822 | +0.74% | 4,729,700 | 1兆2381億 | -2.38% | 21.6 | 1 |
| 12/04 | 806 | 818 | 804 | 816 | -0.37% | 4,026,800 | 1兆2291億 | -3.2% | 21.44 | 0.99 |
| 12/03 | 811 | 819 | 806 | 819 | 0% | 4,161,900 | 1兆2336億 | -2.85% | 21.52 | 0.99 |
| 12/02 | 812 | 821 | 812 | 819 | +0.86% | 4,253,800 | 1兆2336億 | -2.96% | 21.52 | 0.99 |
| 11/29 | 821 | 822 | 811 | 812 | -1.46% | 5,610,000 | 1兆2231億 | -3.79% | 21.34 | 0.99 |
| 11/28 | 821 | 828 | 820 | 824 | +0.37% | 4,587,800 | 1兆2411億 | -2.49% | 21.65 | 1 |
| 11/27 | 827 | 830 | 821 | 821 | -0.12% | 4,777,800 | 1兆2366億 | -2.84% | 21.57 | 1 |
| 11/26 | 840 | 841 | 822 | 822 | -1.44% | 9,831,500 | 1兆2381億 | -2.72% | 21.6 | 1 |
| 11/25 | 835 | 837 | 829 | 834 | +1.58% | 4,489,000 | 1兆2562億 | -1.3% | 21.92 | 1.01 |
| 11/22 | 820 | 825 | 817 | 821 | +0.61% | 3,872,300 | 1兆2366億 | -2.73% | 21.57 | 1 |
| 11/21 | 820 | 825 | 804 | 816 | -0.85% | 6,497,800 | 1兆2291億 | -3.32% | 21.44 | 0.99 |
| 11/20 | 828 | 833 | 820 | 823 | -1.44% | 7,738,900 | 1兆2396億 | -2.49% | 21.63 | 1 |
| 11/19 | 824 | 845 | 824 | 835 | -3.36% | 10,812,500 | 1兆2577億 | -1.07% | 21.94 | 1.01 |
| 11/18 | 863 | 866 | 858 | 864 | -0.12% | 2,961,100 | 1兆3014億 | +2.73% | 22.7 | 1.05 |
| 11/15 | 861 | 869 | 857 | 865 | +0.46% | 3,910,400 | 1兆3029億 | +3.35% | 22.73 | 1.05 |
| 11/14 | 869 | 873 | 861 | 861 | -1.82% | 3,861,200 | 1兆2969億 | +3.36% | 22.63 | 1.05 |
| 11/13 | 875 | 879 | 871 | 877 | +0.23% | 4,396,800 | 1兆3210億 | +5.79% | 23.05 | 1.06 |
| 11/12 | 875 | 877 | 865 | 875 | -0.23% | 5,987,900 | 1兆3180億 | +6.06% | 22.99 | 1.06 |
| 11/11 | 884 | 887 | 873 | 877 | -0.23% | 4,388,000 | 1兆3210億 | +6.95% | 23.05 | 1.06 |
| 11/08 | 887 | 888 | 874 | 879 | -0.11% | 7,144,200 | 1兆3240億 | +7.59% | 23.1 | 1.07 |
| 11/07 | 873 | 880 | 866 | 880 | +0.46% | 6,516,500 | 1兆3255億 | +8.24% | 23.13 | 1.07 |
| 11/06 | 876 | 882 | 866 | 876 | +2.34% | 9,137,200 | 1兆3195億 | +8.28% | 23.02 | 1.06 |
| 11/05 | 846 | 858 | 843 | 856 | +3.51% | 12,387,800 | 1兆2893億 | +6.34% | 22.49 | 1.04 |
| 11/01 | 816 | 828 | 811 | 827 | -0.48% | 7,168,500 | 1兆2457億 | +2.99% | 21.73 | 1 |
| 10/31 | 831 | 831 | 821 | 831 | -0.36% | 4,325,800 | 1兆2517億 | +3.62% | 21.84 | 1.01 |
