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 | 1,548 | 1,548 | 1,421 | 1,427 | -6.12% | 2,239,800 | 929億8710万 | +20.22% | 17.84 | 0.79 |
| 03/30 | 1,449 | 1,540 | 1,419 | 1,520 | +13.1% | 3,963,700 | 990億4723万 | +28.49% | 19 | 0.84 |
| 03/27 | 1,375 | 1,389 | 1,327 | 1,344 | -1.32% | 1,147,500 | 875億7860万 | +14.38% | 16.8 | 0.74 |
| 03/26 | 1,260 | 1,370 | 1,233 | 1,362 | +4.77% | 1,402,200 | 887億5153万 | +15.91% | 17.02 | 0.75 |
| 03/25 | 1,260 | 1,303 | 1,205 | 1,300 | +4.92% | 1,763,300 | 847億1144万 | +10.73% | 16.25 | 0.72 |
| 03/24 | 1,300 | 1,313 | 1,208 | 1,239 | -4.25% | 1,271,400 | 807億3652万 | +5.81% | 15.49 | 0.69 |
| 03/23 | 1,405 | 1,414 | 1,230 | 1,294 | -5.89% | 3,132,800 | 843億2047万 | +10.32% | 16.17 | 0.72 |
| 03/19 | 1,427 | 1,427 | 1,239 | 1,375 | +22.01% | 8,700,400 | 895億9864万 | +17.12% | 17.19 | 0.76 |
| 03/18 | 1,015 | 1,127 | 1,001 | 1,127 | +15.35% | 1,749,600 | 734億3830万 | -3.92% | 14.09 | 0.62 |
| 03/17 | 908 | 989 | 894 | 977 | +5.85% | 594,200 | 636億6391万 | -17.27% | 12.21 | 0.54 |
| 03/16 | 935 | 963 | 917 | 923 | -0.65% | 302,100 | 601億4512万 | -22.83% | 11.54 | 0.51 |
| 03/13 | 909 | 952 | 889 | 929 | -5.97% | 532,600 | 605億3610万 | -23.41% | 11.61 | 0.51 |
| 03/12 | 1,011 | 1,023 | 974 | 988 | -4.63% | 466,700 | 643億8070万 | -19.54% | 12.35 | 0.55 |
| 03/11 | 1,060 | 1,073 | 1,036 | 1,036 | -2.08% | 328,900 | 675億850万 | -16.45% | 12.95 | 0.57 |
| 03/10 | 1,027 | 1,064 | 992 | 1,058 | +0.09% | 464,300 | 689億4208万 | -15.36% | 13.22 | 0.59 |
| 03/09 | 1,105 | 1,109 | 1,045 | 1,057 | -6.13% | 336,700 | 688億7692万 | -16.04% | 13.21 | 0.59 |
| 03/06 | 1,150 | 1,152 | 1,118 | 1,126 | -3.1% | 251,900 | 733億7314万 | -11.27% | 14.07 | 0.62 |
| 03/05 | 1,182 | 1,184 | 1,153 | 1,162 | +0.43% | 195,200 | 757億1900万 | -8.93% | 14.52 | 0.64 |
| 03/04 | 1,158 | 1,174 | 1,149 | 1,157 | -1.78% | 284,700 | 753億9318万 | -9.82% | 14.46 | 0.64 |
| 03/03 | 1,235 | 1,236 | 1,178 | 1,178 | -1.59% | 260,500 | 767億6160万 | -8.68% | 14.72 | 0.65 |
| 03/02 | 1,132 | 1,218 | 1,132 | 1,197 | +3.01% | 436,800 | 779億9969万 | -7.71% | 14.96 | 0.66 |
| 02/28 | 1,175 | 1,188 | 1,154 | 1,162 | -3.57% | 391,000 | 757億1900万 | -10.82% | 14.52 | 0.64 |
| 02/27 | 1,238 | 1,241 | 1,202 | 1,205 | -3.29% | 314,200 | 785億2099万 | -8.02% | 15.06 | 0.67 |
| 02/26 | 1,257 | 1,266 | 1,224 | 1,246 | -2.43% | 343,700 | 811億9266万 | -5.25% | 15.57 | 0.69 |
| 02/25 | 1,241 | 1,293 | 1,241 | 1,277 | -4.06% | 370,900 | 832億1270万 | -3.11% | 15.96 | 0.71 |
| 02/21 | 1,310 | 1,338 | 1,310 | 1,331 | +1.14% | 187,500 | 867億3148万 | +0.83% | 16.64 | 0.74 |
| 02/20 | 1,352 | 1,357 | 1,309 | 1,316 | -2.37% | 372,100 | 857億5405万 | -0.23% | 16.45 | 0.73 |
| 02/19 | 1,400 | 1,433 | 1,343 | 1,348 | +0.6% | 893,800 | 878億3925万 | +2.12% | 16.85 | 0.75 |
| 02/18 | 1,241 | 1,343 | 1,241 | 1,340 | +8.5% | 874,400 | 873億1795万 | +1.59% | 16.75 | 0.74 |
| 02/17 | 1,285 | 1,285 | 1,231 | 1,235 | -4.41% | 344,800 | 804億7587万 | -6.37% | 15.44 | 0.68 |
| 02/14 | 1,304 | 1,304 | 1,285 | 1,292 | -2.05% | 165,100 | 841億9014万 | -2.27% | 16.15 | 0.72 |
| 02/13 | 1,331 | 1,331 | 1,309 | 1,319 | -1.12% | 204,300 | 859億4953万 | -0.38% | 16.49 | 0.73 |
| 02/12 | 1,342 | 1,345 | 1,329 | 1,334 | -0.6% | 135,200 | 869億2697万 | +0.68% | 16.67 | 0.74 |
| 02/10 | 1,330 | 1,348 | 1,327 | 1,342 | -0.3% | 120,100 | 874億4827万 | +1.28% | 16.77 | 0.74 |
| 02/07 | 1,345 | 1,350 | 1,336 | 1,346 | +0.3% | 147,200 | 877億892万 | +1.51% | 16.82 | 0.75 |
| 02/06 | 1,320 | 1,348 | 1,315 | 1,342 | +2.84% | 255,800 | 874億4827万 | +1.13% | 16.77 | 0.74 |
| 02/05 | 1,296 | 1,306 | 1,289 | 1,305 | +1.01% | 269,400 | 850億3726万 | -1.66% | 16.31 | 0.72 |
| 02/04 | 1,277 | 1,292 | 1,269 | 1,292 | +0.94% | 166,900 | 841億9014万 | -2.78% | 16.15 | 0.72 |
| 02/03 | 1,276 | 1,293 | 1,270 | 1,280 | -1.16% | 159,700 | 834億819万 | -3.98% | 16 | 0.71 |
| 01/31 | 1,291 | 1,309 | 1,290 | 1,295 | +0.39% | 169,600 | 843億8563万 | -3.14% | 16.19 | 0.72 |
| 01/30 | 1,310 | 1,310 | 1,280 | 1,290 | -1.9% | 218,400 | 840億5982万 | -3.73% | 16.12 | 0.71 |
| 01/29 | 1,321 | 1,323 | 1,313 | 1,315 | -1.13% | 141,300 | 856億8888万 | -2.16% | 16.44 | 0.73 |
| 01/28 | 1,320 | 1,331 | 1,310 | 1,330 | -0.97% | 219,400 | 866億6632万 | -1.26% | 16.62 | 0.74 |
| 01/27 | 1,361 | 1,366 | 1,338 | 1,343 | -0.81% | 234,600 | 875億1344万 | -0.59% | 16.79 | 0.74 |
| 01/24 | 1,361 | 1,364 | 1,348 | 1,354 | +0.67% | 265,200 | 882億3023万 | +0.15% | 16.92 | 0.75 |
| 01/23 | 1,320 | 1,353 | 1,302 | 1,345 | +1.05% | 339,900 | 876億4376万 | -0.59% | 16.81 | 0.75 |
| 01/22 | 1,318 | 1,336 | 1,318 | 1,331 | +0.45% | 316,200 | 867億3148万 | -1.7% | 16.64 | 0.74 |
| 01/21 | 1,311 | 1,336 | 1,311 | 1,325 | +0.08% | 349,100 | 863億4051万 | -2.36% | 16.56 | 0.73 |
| 01/20 | 1,318 | 1,325 | 1,311 | 1,324 | +0.3% | 117,100 | 862億7535万 | -2.72% | 16.55 | 0.73 |
| 01/17 | 1,324 | 1,326 | 1,315 | 1,320 | -0.3% | 237,400 | 860億1470万 | -3.23% | 16.5 | 0.73 |
| 01/16 | 1,330 | 1,348 | 1,319 | 1,324 | -0.08% | 228,000 | 862億7535万 | -3.07% | 16.55 | 0.73 |
| 01/15 | 1,315 | 1,334 | 1,315 | 1,325 | 0% | 272,900 | 863億4051万 | -3.07% | 16.56 | 0.73 |
| 01/14 | 1,327 | 1,333 | 1,316 | 1,325 | -0.82% | 293,800 | 863億4051万 | -3.14% | 16.56 | 0.73 |
| 01/10 | 1,327 | 1,339 | 1,327 | 1,336 | +0.68% | 221,000 | 870億5730万 | -2.34% | 16.7 | 0.74 |
| 01/09 | 1,344 | 1,348 | 1,318 | 1,327 | +0.61% | 245,100 | 864億7083万 | -3.07% | 16.59 | 0.74 |
| 01/08 | 1,337 | 1,341 | 1,306 | 1,319 | -3.44% | 331,000 | 859億4953万 | -3.65% | 16.49 | 0.73 |
| 01/07 | 1,343 | 1,372 | 1,340 | 1,366 | +2.71% | 220,000 | 890億1218万 | -0.29% | 17.07 | 0.76 |
| 01/06 | 1,341 | 1,349 | 1,322 | 1,330 | -2.28% | 196,300 | 866億6632万 | -2.78% | 16.62 | 0.74 |
| 2019 |
| 12/30 | 1,357 | 1,365 | 1,345 | 1,361 | -0.22% | 120,900 | 886億8636万 | -0.44% | 17.01 | 0.75 |
| 12/27 | 1,366 | 1,373 | 1,359 | 1,364 | +0.29% | 132,200 | 888億8185万 | 0% | 17.05 | 0.76 |
| 12/26 | 1,340 | 1,362 | 1,340 | 1,360 | +0.29% | 229,800 | 886億2120万 | -0.07% | 17 | 0.75 |
| 12/25 | 1,370 | 1,370 | 1,348 | 1,356 | -1.31% | 173,600 | 883億6055万 | -0.15% | 16.95 | 0.75 |
| 12/24 | 1,390 | 1,394 | 1,371 | 1,374 | -0.79% | 149,600 | 895億3348万 | +1.4% | 17.17 | 0.76 |
| 12/23 | 1,382 | 1,394 | 1,380 | 1,385 | +0.73% | 146,500 | 902億5027万 | +2.52% | 17.31 | 0.77 |
| 12/20 | 1,393 | 1,394 | 1,374 | 1,375 | -1.29% | 201,900 | 895億9864万 | +2.15% | 17.19 | 0.76 |
| 12/19 | 1,393 | 1,399 | 1,378 | 1,393 | -0.14% | 257,300 | 907億7157万 | +3.88% | 17.41 | 0.77 |
| 12/18 | 1,403 | 1,405 | 1,389 | 1,395 | -0.85% | 188,000 | 909億189万 | +4.57% | 17.44 | 0.77 |
| 12/17 | 1,394 | 1,407 | 1,387 | 1,407 | +2.18% | 266,400 | 916億8385万 | +6.03% | 17.59 | 0.78 |
| 12/16 | 1,380 | 1,392 | 1,374 | 1,377 | -0.58% | 191,400 | 897億2897万 | +4.16% | 17.21 | 0.76 |
| 12/13 | 1,398 | 1,403 | 1,382 | 1,385 | +0.73% | 270,800 | 902億5027万 | +5.08% | 17.31 | 0.77 |
| 12/12 | 1,401 | 1,402 | 1,374 | 1,375 | -2.2% | 242,700 | 895億9864万 | +4.64% | 17.19 | 0.76 |
| 12/11 | 1,420 | 1,429 | 1,402 | 1,406 | -1.13% | 223,200 | 916億1868万 | +7.33% | 17.57 | 0.78 |
| 12/10 | 1,400 | 1,433 | 1,399 | 1,422 | +2.08% | 494,600 | 926億6129万 | +8.97% | 17.77 | 0.79 |
| 12/09 | 1,387 | 1,400 | 1,382 | 1,393 | +1.24% | 280,700 | 907億7157万 | +7.24% | 17.41 | 0.77 |
| 12/06 | 1,350 | 1,385 | 1,348 | 1,376 | +2.23% | 416,600 | 896億6380万 | +6.34% | 17.2 | 0.76 |
| 12/05 | 1,344 | 1,356 | 1,334 | 1,346 | +0.52% | 413,900 | 877億892万 | +4.34% | 16.82 | 0.75 |
| 12/04 | 1,325 | 1,344 | 1,318 | 1,339 | +0.15% | 276,600 | 872億5279万 | +4.04% | 16.74 | 0.74 |
| 12/03 | 1,344 | 1,344 | 1,332 | 1,337 | -0.96% | 298,700 | 871億2246万 | +4.13% | 16.71 | 0.74 |
| 12/02 | 1,339 | 1,357 | 1,338 | 1,350 | +1.81% | 280,900 | 879億6958万 | +5.39% | 16.87 | 0.75 |
| 11/29 | 1,338 | 1,345 | 1,322 | 1,326 | -1.19% | 199,800 | 864億567万 | +3.76% | 16.57 | 0.73 |
| 11/28 | 1,349 | 1,354 | 1,338 | 1,342 | +1.05% | 281,600 | 874億4827万 | +5.17% | 16.77 | 0.74 |
| 11/27 | 1,305 | 1,339 | 1,300 | 1,328 | +2.87% | 527,000 | 865億3600万 | +4.4% | 16.6 | 0.74 |
| 11/26 | 1,300 | 1,304 | 1,284 | 1,291 | -0.15% | 131,600 | 841億2498万 | +1.81% | 16.14 | 0.72 |
| 11/25 | 1,295 | 1,301 | 1,289 | 1,293 | +0.47% | 128,300 | 842億5530万 | +2.13% | 16.16 | 0.72 |
| 11/22 | 1,291 | 1,295 | 1,283 | 1,287 | -0.77% | 192,600 | 838億6433万 | +1.82% | 16.09 | 0.71 |
| 11/21 | 1,282 | 1,297 | 1,273 | 1,297 | +1.17% | 202,100 | 845億1595万 | +2.77% | 16.21 | 0.72 |
| 11/20 | 1,274 | 1,289 | 1,272 | 1,282 | +0.79% | 204,700 | 835億3851万 | +1.83% | 16.02 | 0.71 |
| 11/19 | 1,259 | 1,274 | 1,259 | 1,272 | +0.79% | 189,200 | 828億8689万 | +1.27% | 15.9 | 0.7 |
| 11/18 | 1,247 | 1,269 | 1,247 | 1,262 | +1.53% | 206,200 | 822億3526万 | +0.64% | 15.77 | 0.7 |
| 11/15 | 1,221 | 1,249 | 1,220 | 1,243 | +2.05% | 247,800 | 809億9717万 | -0.64% | 15.54 | 0.69 |
| 11/14 | 1,229 | 1,246 | 1,214 | 1,218 | -0.81% | 351,700 | 793億6811万 | -2.48% | 15.22 | 0.67 |
| 11/13 | 1,255 | 1,256 | 1,217 | 1,228 | -3.99% | 559,500 | 800億1973万 | -1.52% | 15.35 | 0.68 |
| 11/12 | 1,281 | 1,283 | 1,266 | 1,279 | +0.24% | 200,700 | 833億4303万 | +2.73% | 15.99 | 0.71 |
| 11/11 | 1,285 | 1,288 | 1,267 | 1,276 | -0.55% | 202,500 | 831億4754万 | +2.9% | 15.95 | 0.71 |
| 11/08 | 1,293 | 1,293 | 1,279 | 1,283 | 0% | 203,100 | 836億368万 | +3.63% | 16.04 | 0.71 |
| 11/07 | 1,270 | 1,288 | 1,270 | 1,283 | +0.47% | 260,300 | 836億368万 | +3.89% | 16.04 | 0.71 |
| 11/06 | 1,282 | 1,283 | 1,271 | 1,277 | 0% | 164,700 | 832億1270万 | +3.65% | 15.96 | 0.71 |
| 11/05 | 1,280 | 1,284 | 1,263 | 1,277 | +1.51% | 193,300 | 832億1270万 | +3.91% | 15.96 | 0.71 |
| 11/01 | 1,273 | 1,274 | 1,258 | 1,258 | -1.18% | 138,700 | 819億7461万 | +2.44% | 15.72 | 0.7 |
| 10/31 | 1,268 | 1,276 | 1,258 | 1,273 | +0.47% | 180,000 | 829億5205万 | +3.66% | 15.91 | 0.71 |
