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 | 1,800 | 1,867 | 1,786 | 1,834 | +0.82% | 236,500 | 917億 | +5.34% | 17.28 | 4.42 |
| 03/30 | 1,770 | 1,819 | 1,719 | 1,819 | -0.22% | 242,200 | 909億5000万 | +4.3% | 17.14 | 4.38 |
| 03/27 | 1,761 | 1,823 | 1,739 | 1,823 | +5.8% | 276,000 | 911億5000万 | +4.35% | 17.17 | 4.39 |
| 03/26 | 1,754 | 1,756 | 1,686 | 1,723 | -3.96% | 223,300 | 861億5000万 | -1.6% | 16.23 | 4.15 |
| 03/25 | 1,856 | 1,893 | 1,745 | 1,794 | +3.34% | 344,800 | 897億 | +2.05% | 16.9 | 4.32 |
| 03/24 | 1,709 | 1,768 | 1,688 | 1,736 | +3.83% | 417,000 | 868億 | -1.53% | 16.35 | 4.18 |
| 03/23 | 1,570 | 1,681 | 1,523 | 1,672 | +4.89% | 377,900 | 836億 | -5.48% | 15.75 | 4.03 |
| 03/19 | 1,688 | 1,694 | 1,560 | 1,594 | -2.33% | 390,400 | 797億 | -10.4% | 15.02 | 3.84 |
| 03/18 | 1,713 | 1,738 | 1,626 | 1,632 | -2.45% | 301,900 | 816億 | -8.98% | 15.37 | 3.93 |
| 03/17 | 1,583 | 1,720 | 1,565 | 1,673 | +4.76% | 445,900 | 836億5000万 | -7.36% | 15.76 | 4.03 |
| 03/16 | 1,600 | 1,689 | 1,566 | 1,597 | +1.53% | 386,800 | 798億5000万 | -12.2% | 15.04 | 3.85 |
| 03/13 | 1,580 | 1,618 | 1,488 | 1,573 | -4.84% | 509,300 | 786億5000万 | -14.23% | 14.82 | 3.79 |
| 03/12 | 1,597 | 1,672 | 1,596 | 1,653 | +1.22% | 477,100 | 826億5000万 | -10.55% | 15.57 | 3.98 |
| 03/11 | 1,729 | 1,750 | 1,630 | 1,633 | -3.43% | 355,300 | 816億5000万 | -12.2% | 15.38 | 3.93 |
| 03/10 | 1,602 | 1,712 | 1,509 | 1,691 | +3.68% | 600,500 | 845億5000万 | -9.62% | 15.93 | 4.07 |
| 03/09 | 1,688 | 1,699 | 1,611 | 1,631 | -7.01% | 315,500 | 815億5000万 | -13.24% | 15.36 | 3.93 |
| 03/06 | 1,800 | 1,823 | 1,737 | 1,754 | -3.2% | 296,800 | 877億 | -7.15% | 16.52 | 4.23 |
| 03/05 | 1,858 | 1,860 | 1,795 | 1,812 | -0.88% | 158,600 | 906億 | -4.43% | 17.07 | 4.37 |
| 03/04 | 1,760 | 1,859 | 1,754 | 1,828 | +3.57% | 337,400 | 914億 | -3.89% | 17.22 | 4.4 |
| 03/03 | 1,878 | 1,879 | 1,752 | 1,765 | -1.84% | 288,000 | 882億5000万 | -7.45% | 16.63 | 4.25 |
| 03/02 | 1,752 | 1,865 | 1,746 | 1,798 | +1.07% | 445,100 | 899億 | -6.21% | 16.94 | 4.33 |
| 02/28 | 1,840 | 1,895 | 1,763 | 1,779 | -6.37% | 600,000 | 889億5000万 | -7.63% | 16.76 | 4.29 |
| 02/27 | 1,901 | 1,931 | 1,877 | 1,900 | +0.85% | 508,600 | 950億 | -1.71% | 17.9 | 4.58 |
| 02/26 | 1,922 | 1,940 | 1,858 | 1,884 | -2.79% | 216,800 | 942億 | -2.59% | 17.75 | 4.54 |
| 02/25 | 1,850 | 1,958 | 1,845 | 1,938 | +2.54% | 539,100 | 969億 | +0.21% | 18.26 | 4.67 |
| 02/21 | 1,891 | 1,931 | 1,889 | 1,890 | -0.47% | 122,000 | 945億 | -2.12% | 17.8 | 4.55 |
| 02/20 | 1,950 | 1,955 | 1,886 | 1,899 | -1.81% | 248,500 | 949億5000万 | -1.61% | 17.89 | 4.57 |
| 02/19 | 1,888 | 1,970 | 1,888 | 1,934 | +2.6% | 206,400 | 967億 | +0.16% | 18.22 | 4.66 |
| 02/18 | 1,940 | 1,958 | 1,871 | 1,885 | -2.48% | 249,300 | 942億5000万 | -2.28% | 17.76 | 4.54 |
| 02/17 | 1,901 | 2,002 | 1,901 | 1,933 | +2.76% | 441,200 | 966億5000万 | +0.21% | 18.21 | 4.66 |
| 02/14 | 1,922 | 1,948 | 1,872 | 1,881 | -1.93% | 418,400 | 940億5000万 | -2.23% | 17.72 | 4.53 |
| 02/13 | 1,928 | 1,939 | 1,906 | 1,918 | -1.18% | 243,000 | 959億 | -0.1% | 18.07 | 4.62 |
| 02/12 | 1,979 | 1,984 | 1,932 | 1,941 | -0.51% | 180,900 | 970億5000万 | +1.36% | 18.28 | 4.68 |
| 02/10 | 1,999 | 1,999 | 1,946 | 1,951 | -2.21% | 228,500 | 975億5000万 | +2.25% | 18.38 | 4.7 |
| 02/07 | 1,980 | 2,005 | 1,967 | 1,995 | +1.01% | 235,000 | 997億5000万 | +4.94% | 18.79 | 4.81 |
| 02/06 | 1,959 | 1,980 | 1,935 | 1,975 | +2.23% | 279,900 | 987億5000万 | +4.5% | 18.6 | 4.76 |
| 02/05 | 1,972 | 1,977 | 1,927 | 1,932 | -0.67% | 222,500 | 966億 | +2.82% | 18.2 | 4.65 |
| 02/04 | 1,919 | 1,949 | 1,906 | 1,945 | +1.94% | 168,400 | 972億5000万 | +4.01% | 18.32 | 4.69 |
| 02/03 | 1,866 | 1,913 | 1,857 | 1,908 | -0.31% | 151,300 | 954億 | +2.53% | 17.97 | 4.6 |
| 01/31 | 1,870 | 1,920 | 1,870 | 1,914 | +2.35% | 203,500 | 957億 | +3.24% | 18.03 | 4.61 |
| 01/30 | 1,899 | 1,948 | 1,852 | 1,870 | -2.6% | 660,300 | 935億 | +1.36% | 17.62 | 4.5 |
| 01/29 | 1,980 | 1,992 | 1,909 | 1,920 | -2.39% | 350,600 | 960億 | +4.58% | 18.09 | 4.63 |
| 01/28 | 1,940 | 1,974 | 1,936 | 1,967 | +0.46% | 232,600 | 983億5000万 | +7.78% | 18.53 | 4.74 |
| 01/27 | 1,925 | 1,980 | 1,903 | 1,958 | -2.15% | 290,400 | 979億 | +8.06% | 18.44 | 4.72 |
| 01/24 | 2,029 | 2,032 | 1,983 | 2,001 | -1.43% | 270,800 | 1000億5000万 | +11.17% | 18.85 | 4.82 |
| 01/23 | 1,976 | 2,036 | 1,963 | 2,030 | +3.41% | 504,900 | 1015億 | +13.73% | 19.12 | 4.89 |
| 01/22 | 1,928 | 1,971 | 1,913 | 1,963 | +2.88% | 438,400 | 981億5000万 | +10.9% | 18.49 | 4.73 |
| 01/21 | 1,926 | 1,926 | 1,901 | 1,908 | +1.17% | 169,800 | 954億 | +8.53% | 17.97 | 4.6 |
| 01/20 | 1,871 | 1,893 | 1,864 | 1,886 | +1.13% | 159,200 | 943億 | +7.83% | 17.77 | 4.54 |
| 01/17 | 1,866 | 1,887 | 1,837 | 1,865 | -0.05% | 218,800 | 932億5000万 | +7.18% | 17.57 | 4.49 |
| 01/16 | 1,935 | 1,935 | 1,856 | 1,866 | -3.01% | 421,700 | 933億 | +7.8% | 17.58 | 4.5 |
| 01/15 | 1,896 | 1,927 | 1,887 | 1,924 | +1.85% | 190,600 | 962億 | +11.8% | 18.12 | 4.64 |
| 01/14 | 1,907 | 1,918 | 1,877 | 1,889 | +0.48% | 251,300 | 944億5000万 | +10.47% | 17.79 | 4.55 |
| 01/10 | 1,848 | 1,882 | 1,826 | 1,880 | +3.24% | 380,500 | 940億 | +10.65% | 17.71 | 4.53 |
| 01/09 | 1,805 | 1,822 | 1,789 | 1,821 | +2.88% | 167,500 | 910億5000万 | +7.88% | 17.15 | 4.39 |
| 01/08 | 1,799 | 1,806 | 1,744 | 1,770 | -1.12% | 347,200 | 885億 | +5.36% | 16.67 | 4.26 |
| 01/07 | 1,815 | 1,820 | 1,777 | 1,790 | +0.56% | 275,200 | 895億 | +6.93% | 16.86 | 4.31 |
| 01/06 | 1,750 | 1,788 | 1,734 | 1,780 | +1.14% | 358,200 | 890億 | +6.71% | 16.77 | 4.29 |
| 2019 |
| 12/30 | 1,756 | 1,769 | 1,724 | 1,760 | +1.5% | 256,600 | 880億 | +6.09% | 16.58 | 4.24 |
| 12/27 | 1,709 | 1,739 | 1,709 | 1,734 | +2.24% | 211,000 | 867億 | +5.03% | 16.33 | 4.18 |
| 12/26 | 1,705 | 1,710 | 1,690 | 1,696 | -0.53% | 145,800 | 848億 | +3.23% | 15.98 | 4.09 |
| 12/25 | 1,735 | 1,738 | 1,702 | 1,705 | -1.22% | 143,600 | 852億5000万 | +4.15% | 16.06 | 4.11 |
| 12/24 | 1,729 | 1,742 | 1,691 | 1,726 | +0.52% | 267,800 | 863億 | +5.89% | 16.26 | 4.16 |
| 12/23 | 1,705 | 1,722 | 1,693 | 1,717 | +1.24% | 253,400 | 858億5000万 | +5.92% | 16.17 | 4.14 |
| 12/20 | 1,660 | 1,706 | 1,649 | 1,696 | +2.29% | 254,500 | 848億 | +5.15% | 15.98 | 4.09 |
| 12/19 | 1,638 | 1,666 | 1,630 | 1,658 | +1.28% | 176,400 | 829億 | +3.3% | 15.62 | 3.99 |
| 12/18 | 1,650 | 1,650 | 1,618 | 1,637 | -0.55% | 201,200 | 818億5000万 | +2.44% | 15.42 | 3.94 |
| 12/17 | 1,665 | 1,668 | 1,636 | 1,646 | -0.66% | 154,000 | 823億 | +3.46% | 15.51 | 3.97 |
| 12/16 | 1,645 | 1,661 | 1,635 | 1,657 | +1.66% | 159,100 | 828億5000万 | +4.54% | 15.61 | 3.99 |
| 12/13 | 1,661 | 1,664 | 1,618 | 1,630 | -1.03% | 237,100 | 815億 | +3.23% | 15.35 | 3.93 |
| 12/12 | 1,668 | 1,682 | 1,630 | 1,647 | -0.72% | 294,600 | 823億5000万 | +4.7% | 15.51 | 3.97 |
| 12/11 | 1,674 | 1,674 | 1,641 | 1,659 | -0.9% | 173,100 | 829億5000万 | +5.87% | 15.63 | 4 |
| 12/10 | 1,690 | 1,692 | 1,647 | 1,674 | -0.12% | 303,200 | 837億 | +7.31% | 15.77 | 4.03 |
| 12/09 | 1,655 | 1,681 | 1,651 | 1,676 | +2.13% | 236,100 | 838億 | +7.92% | 15.79 | 4.04 |
| 12/06 | 1,636 | 1,645 | 1,625 | 1,641 | +1.17% | 174,800 | 820億5000万 | +6.14% | 15.46 | 3.95 |
| 12/05 | 1,649 | 1,653 | 1,618 | 1,622 | -1.1% | 165,800 | 811億 | +5.32% | 15.28 | 3.91 |
| 12/04 | 1,609 | 1,640 | 1,604 | 1,640 | +2.31% | 203,600 | 820億 | +6.7% | 15.45 | 3.95 |
| 12/03 | 1,608 | 1,611 | 1,588 | 1,603 | -1.48% | 150,900 | 801億5000万 | +4.77% | 15.1 | 3.86 |
| 12/02 | 1,627 | 1,648 | 1,621 | 1,627 | +1.69% | 186,600 | 813億5000万 | +6.76% | 15.33 | 3.92 |
| 11/29 | 1,627 | 1,627 | 1,585 | 1,600 | -2.02% | 252,700 | 800億 | +5.4% | 15.07 | 3.85 |
| 11/28 | 1,650 | 1,660 | 1,620 | 1,633 | -0.24% | 234,900 | 816億5000万 | +8.07% | 15.38 | 3.93 |
| 11/27 | 1,570 | 1,651 | 1,570 | 1,637 | +4.67% | 337,000 | 818億5000万 | +8.77% | 15.42 | 3.94 |
| 11/26 | 1,550 | 1,569 | 1,535 | 1,564 | +0.71% | 220,000 | 782億 | +4.48% | 14.73 | 3.77 |
| 11/25 | 1,568 | 1,570 | 1,543 | 1,553 | +1.3% | 162,100 | 776億5000万 | +4.09% | 14.63 | 3.74 |
| 11/22 | 1,560 | 1,590 | 1,529 | 1,533 | -0.33% | 362,400 | 766億5000万 | +3.09% | 14.44 | 3.69 |
| 11/21 | 1,522 | 1,541 | 1,502 | 1,538 | +0.85% | 114,300 | 769億 | +3.71% | 14.49 | 3.71 |
| 11/20 | 1,501 | 1,532 | 1,501 | 1,525 | +0.73% | 97,000 | 762億5000万 | +3.04% | 14.37 | 3.67 |
| 11/19 | 1,500 | 1,536 | 1,500 | 1,514 | +0.6% | 208,200 | 757億 | +2.57% | 14.26 | 3.65 |
| 11/18 | 1,509 | 1,526 | 1,474 | 1,505 | +0.2% | 278,100 | 752億5000万 | +2.17% | 14.18 | 3.63 |
| 11/15 | 1,495 | 1,568 | 1,495 | 1,502 | +1.56% | 535,100 | 751億 | +2.18% | 14.15 | 3.62 |
| 11/14 | 1,471 | 1,509 | 1,457 | 1,479 | +0.96% | 250,700 | 739億5000万 | +0.96% | 13.93 | 3.56 |
| 11/13 | 1,499 | 1,500 | 1,455 | 1,465 | -2.33% | 249,500 | 732億5000万 | +0.21% | 13.8 | 3.53 |
| 11/12 | 1,506 | 1,506 | 1,493 | 1,500 | -0.33% | 151,600 | 750億 | +2.67% | 14.13 | 3.61 |
| 11/11 | 1,499 | 1,524 | 1,491 | 1,505 | +1.28% | 174,700 | 752億5000万 | +3.22% | 14.18 | 3.63 |
| 11/08 | 1,499 | 1,499 | 1,480 | 1,486 | +0.27% | 140,300 | 743億 | +2.13% | 14 | 3.58 |
| 11/07 | 1,495 | 1,499 | 1,476 | 1,482 | -1.07% | 103,500 | 741億 | +2% | 13.96 | 3.57 |
| 11/06 | 1,501 | 1,509 | 1,488 | 1,498 | +0.27% | 140,700 | 749億 | +3.17% | 14.11 | 3.61 |
| 11/05 | 1,501 | 1,514 | 1,494 | 1,494 | -0.07% | 144,700 | 747億 | +3.11% | 14.07 | 3.6 |
| 11/01 | 1,515 | 1,515 | 1,479 | 1,495 | -0.93% | 97,300 | 747億5000万 | +3.25% | 14.08 | 3.6 |
| 10/31 | 1,538 | 1,549 | 1,497 | 1,509 | -1.82% | 160,700 | 754億5000万 | +4.28% | 14.21 | 3.64 |
