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 | 509 | 515 | 493 | 506 | +0.8% | 6,200 | 17億5197万 | -8.5% | 4.73 | 1.37 |
| 03/30 | 507 | 507 | 498 | 502 | -2.14% | 9,000 | 17億3812万 | -10.83% | 4.7 | 1.36 |
| 03/27 | 523 | 523 | 513 | 513 | -0.97% | 1,300 | 17億7621万 | -10.63% | 4.8 | 1.39 |
| 03/26 | 517 | 523 | 496 | 518 | -2.26% | 6,300 | 17億9352万 | -11.45% | 4.84 | 1.4 |
| 03/25 | 527 | 547 | 517 | 530 | +6% | 6,400 | 18億3507万 | -11.07% | 4.96 | 1.43 |
| 03/24 | 494 | 503 | 480 | 500 | +5.93% | 6,900 | 17億3120万 | -17.63% | 4.68 | 1.35 |
| 03/23 | 497 | 497 | 466 | 472 | -2.28% | 5,300 | 16億3425万 | -24.24% | 4.41 | 1.28 |
| 03/19 | 475 | 483 | 464 | 483 | +1.68% | 7,800 | 16億7233万 | -24.41% | 4.52 | 1.31 |
| 03/18 | 474 | 527 | 474 | 475 | +1.93% | 23,100 | 16億4464万 | -26.81% | 4.44 | 1.28 |
| 03/17 | 467 | 488 | 451 | 466 | -1.89% | 12,500 | 16億1347万 | -29.39% | 4.36 | 1.26 |
| 03/16 | 459 | 488 | 459 | 475 | +1.71% | 8,700 | 16億4464万 | -29.21% | 4.44 | 1.28 |
| 03/13 | 435 | 486 | 421 | 467 | -3.91% | 31,300 | 16億1694万 | -31.52% | 4.37 | 1.26 |
| 03/12 | 493 | 514 | 486 | 486 | -8.82% | 19,200 | 16億8272万 | -29.87% | 4.55 | 1.31 |
| 03/11 | 560 | 560 | 531 | 533 | -1.3% | 5,400 | 18億4545万 | -24.07% | 4.98 | 1.44 |
| 03/10 | 493 | 559 | 464 | 540 | +3.25% | 22,100 | 18億6969万 | -23.94% | 5.05 | 1.46 |
| 03/09 | 592 | 592 | 521 | 523 | -12.98% | 17,400 | 18億1083万 | -27.16% | 4.89 | 1.41 |
| 03/06 | 609 | 611 | 601 | 601 | -3.84% | 4,900 | 20億8090万 | -17.22% | 5.62 | 1.62 |
| 03/05 | 643 | 643 | 623 | 625 | +0.32% | 3,900 | 21億6400万 | -14.62% | 5.85 | 1.69 |
| 03/04 | 599 | 634 | 598 | 623 | +1.63% | 7,000 | 21億5707万 | -15.58% | 5.83 | 1.68 |
| 03/03 | 664 | 669 | 613 | 613 | -4.37% | 18,200 | 21億2245万 | -17.5% | 5.73 | 1.66 |
| 03/02 | 592 | 641 | 592 | 641 | +8.83% | 27,100 | 22億1939万 | -14.53% | 6 | 1.73 |
| 02/28 | 627 | 629 | 588 | 589 | -13.38% | 42,700 | 20億3935万 | -22.09% | 5.51 | 1.59 |
| 02/27 | 725 | 725 | 658 | 680 | -6.46% | 17,300 | 23億5443万 | -11.11% | 6.36 | 1.84 |
| 02/26 | 706 | 731 | 706 | 727 | +0.14% | 12,500 | 25億1716万 | -5.58% | 6.8 | 1.96 |
| 02/25 | 690 | 738 | 690 | 726 | -5.1% | 19,200 | 25億1370万 | -6.32% | 6.79 | 1.96 |
| 02/21 | 784 | 785 | 761 | 765 | -2.67% | 11,800 | 26億4873万 | -1.42% | 7.15 | 2.07 |
| 02/20 | 788 | 798 | 763 | 786 | +0.64% | 8,100 | 27億2144万 | +1.29% | 7.35 | 2.12 |
| 02/19 | 777 | 793 | 771 | 781 | -0.13% | 13,700 | 27億413万 | +0.77% | 7.3 | 2.11 |
| 02/18 | 809 | 825 | 760 | 782 | -5.44% | 53,100 | 27億759万 | +1.03% | 7.31 | 2.11 |
| 02/17 | 866 | 875 | 811 | 827 | -7.08% | 45,200 | 28億6340万 | +6.99% | 7.73 | 2.24 |
| 02/14 | 840 | 900 | 802 | 890 | +2.77% | 109,100 | 30億8153万 | +15.58% | 8.32 | 2.41 |
| 02/13 | 748 | 890 | 745 | 866 | +17.03% | 181,400 | 29億9843万 | +13.35% | 8.1 | 2.34 |
| 02/12 | 743 | 745 | 740 | 740 | -0.4% | 5,700 | 25億6217万 | -2.63% | 6.92 | 2 |
| 02/10 | 740 | 744 | 735 | 743 | +0.13% | 3,400 | 25億7256万 | -2.24% | 6.95 | 2.01 |
| 02/07 | 745 | 745 | 740 | 742 | -0.4% | 800 | 25億6910万 | -2.5% | 6.94 | 2.01 |
| 02/06 | 743 | 750 | 741 | 745 | +0.27% | 2,200 | 25億7948万 | -2.23% | 6.97 | 2.01 |
| 02/05 | 755 | 755 | 737 | 743 | +2.48% | 2,200 | 25億7256万 | -2.49% | 6.95 | 2.01 |
| 02/04 | 725 | 736 | 721 | 725 | 0% | 3,400 | 25億1024万 | -4.98% | 6.78 | 1.96 |
| 02/03 | 722 | 734 | 720 | 725 | -1.89% | 6,900 | 25億1024万 | -5.23% | 6.78 | 1.96 |
| 01/31 | 745 | 745 | 731 | 739 | +1.23% | 2,300 | 25億5871万 | -3.65% | 6.91 | 2 |
| 01/30 | 751 | 755 | 726 | 730 | -3.31% | 13,000 | 25億2755万 | -5.07% | 6.83 | 1.97 |
| 01/29 | 754 | 766 | 752 | 755 | -0.4% | 5,500 | 26億1411万 | -1.95% | 7.06 | 2.04 |
| 01/28 | 795 | 795 | 745 | 758 | -0.92% | 17,600 | 26億2449万 | -1.56% | 7.09 | 2.05 |
| 01/27 | 770 | 778 | 765 | 765 | -2.55% | 10,000 | 26億4873万 | -0.65% | 7.15 | 2.07 |
| 01/24 | 796 | 810 | 784 | 785 | -0.25% | 6,700 | 27億1798万 | +1.95% | 7.34 | 2.12 |
| 01/23 | 820 | 820 | 785 | 787 | -4.02% | 27,100 | 27億2490万 | +2.47% | 7.36 | 2.13 |
| 01/22 | 811 | 832 | 811 | 820 | +1.23% | 15,400 | 28億3916万 | +7.05% | 7.67 | 2.22 |
| 01/21 | 834 | 836 | 810 | 810 | -4.59% | 22,100 | 28億454万 | +6.3% | 7.58 | 2.19 |
| 01/20 | 755 | 875 | 754 | 849 | +13.05% | 52,900 | 29億3957万 | +11.86% | 7.94 | 2.29 |
| 01/17 | 757 | 759 | 744 | 751 | -0.66% | 9,000 | 26億26万 | -0.4% | 7.02 | 2.03 |
| 01/16 | 759 | 759 | 755 | 756 | 0% | 3,100 | 26億1757万 | +0.27% | 7.07 | 2.04 |
| 01/15 | 756 | 761 | 753 | 756 | -0.13% | 6,000 | 26億1757万 | +0.4% | 7.07 | 2.04 |
| 01/14 | 756 | 763 | 749 | 757 | +0.13% | 6,800 | 26億2103万 | +0.53% | 7.08 | 2.05 |
| 01/10 | 754 | 757 | 754 | 756 | -0.4% | 3,400 | 26億1757万 | +0.53% | 7.07 | 2.04 |
| 01/09 | 746 | 759 | 745 | 759 | +2.71% | 5,900 | 26億2796万 | +1.07% | 7.1 | 2.05 |
| 01/08 | 755 | 755 | 735 | 739 | -2.38% | 4,400 | 25億5871万 | -1.6% | 6.91 | 2 |
| 01/07 | 740 | 757 | 740 | 757 | +2.3% | 1,900 | 26億2103万 | +0.8% | 7.08 | 2.05 |
| 01/06 | 771 | 771 | 740 | 740 | -3.9% | 4,900 | 25億6217万 | -1.46% | 6.92 | 2 |
| 2019 |
| 12/30 | 771 | 783 | 760 | 770 | -1.03% | 6,100 | 26億6604万 | +2.53% | 7.2 | 2.08 |
| 12/27 | 751 | 778 | 751 | 778 | +3.6% | 5,400 | 26億9374万 | +3.73% | 7.28 | 2.1 |
| 12/26 | 751 | 756 | 750 | 751 | -0.92% | 3,800 | 26億26万 | +0.27% | 7.02 | 2.03 |
| 12/25 | 754 | 766 | 750 | 758 | -0.52% | 5,300 | 26億2449万 | +1.2% | 7.09 | 2.05 |
| 12/24 | 774 | 775 | 761 | 762 | -1.68% | 5,500 | 26億3834万 | +1.6% | 7.13 | 2.06 |
| 12/23 | 799 | 820 | 775 | 775 | -2.39% | 24,900 | 26億8336万 | +3.33% | 7.25 | 2.09 |
| 12/20 | 773 | 795 | 762 | 794 | +4.2% | 18,500 | 27億4914万 | +5.87% | 7.43 | 2.15 |
| 12/19 | 749 | 766 | 746 | 762 | +2.56% | 6,000 | 26億3834万 | +1.6% | 7.13 | 2.06 |
| 12/18 | 780 | 780 | 742 | 743 | -4.74% | 10,900 | 25億7256万 | -1.07% | 6.95 | 2.01 |
| 12/17 | 795 | 795 | 774 | 780 | +1.96% | 25,700 | 27億67万 | +3.31% | 7.3 | 2.11 |
| 12/16 | 731 | 768 | 731 | 765 | +4.37% | 18,400 | 26億4873万 | +1.06% | 7.15 | 2.07 |
| 12/13 | 723 | 736 | 721 | 733 | +1.38% | 11,000 | 25億3793万 | -3.3% | 6.86 | 1.98 |
| 12/12 | 728 | 728 | 723 | 723 | -0.69% | 1,800 | 25億331万 | -4.99% | 6.76 | 1.95 |
| 12/11 | 732 | 732 | 726 | 728 | -1.62% | 1,800 | 25億2062万 | -4.59% | 6.81 | 1.97 |
| 12/10 | 722 | 742 | 722 | 740 | +1.93% | 8,300 | 25億6217万 | -3.27% | 6.92 | 2 |
| 12/09 | 741 | 745 | 720 | 726 | -1.76% | 16,000 | 25億1370万 | -5.22% | 6.79 | 1.96 |
| 12/06 | 745 | 745 | 734 | 739 | -0.81% | 1,000 | 25億5871万 | -3.65% | 6.91 | 2 |
| 12/05 | 740 | 745 | 732 | 745 | +1.36% | 6,500 | 25億7948万 | -3.12% | 6.97 | 2.01 |
| 12/04 | 728 | 741 | 728 | 735 | 0% | 3,100 | 25億4486万 | -4.67% | 6.87 | 1.99 |
| 12/03 | 739 | 744 | 731 | 735 | -1.08% | 5,000 | 25億4486万 | -5.16% | 6.87 | 1.99 |
| 12/02 | 749 | 749 | 736 | 743 | -1.07% | 7,700 | 25億7256万 | -4.5% | 6.95 | 2.01 |
| 11/29 | 753 | 753 | 740 | 751 | +0.13% | 5,300 | 26億26万 | -3.72% | 7.02 | 2.03 |
| 11/28 | 753 | 753 | 746 | 750 | +0.67% | 1,000 | 25億9680万 | -4.09% | 7.01 | 2.03 |
| 11/27 | 755 | 755 | 745 | 745 | -0.67% | 3,300 | 25億7948万 | -4.49% | 6.97 | 2.01 |
| 11/26 | 754 | 759 | 750 | 750 | -0.13% | 1,300 | 25億9680万 | -3.35% | 7.01 | 2.03 |
| 11/25 | 751 | 763 | 750 | 751 | +0.13% | 1,900 | 26億26万 | -2.59% | 7.02 | 2.03 |
| 11/22 | 756 | 759 | 750 | 750 | -0.53% | 4,400 | 25億9680万 | -2.09% | 7.01 | 2.03 |
| 11/21 | 759 | 760 | 745 | 754 | -0.92% | 14,800 | 26億1064万 | -0.92% | 7.05 | 2.04 |
| 11/20 | 760 | 786 | 755 | 761 | -0.91% | 7,400 | 26億3488万 | +0.79% | 7.12 | 2.06 |
| 11/19 | 770 | 785 | 764 | 768 | -1.41% | 4,400 | 26億5912万 | +2.67% | 7.18 | 2.08 |
| 11/18 | 797 | 798 | 775 | 779 | -2.26% | 5,200 | 26億9720万 | +4.99% | 7.29 | 2.11 |
| 11/15 | 792 | 800 | 777 | 797 | +0.5% | 3,100 | 27億5953万 | +8.29% | 7.45 | 2.15 |
| 11/14 | 807 | 811 | 793 | 793 | -4.46% | 7,300 | 27億4568万 | +8.93% | 7.42 | 2.14 |
| 11/13 | 845 | 850 | 810 | 830 | -1.31% | 23,400 | 28億7379万 | +15.12% | 7.76 | 2.24 |
| 11/12 | 793 | 850 | 793 | 841 | +6.05% | 17,300 | 29億1187万 | +17.79% | 7.87 | 2.27 |
| 11/11 | 802 | 807 | 783 | 793 | -1.25% | 9,800 | 27億4568万 | +12.48% | 7.42 | 2.14 |
| 11/08 | 768 | 835 | 768 | 803 | +4.56% | 46,700 | 27億8030万 | +14.88% | 7.51 | 2.17 |
| 11/07 | 779 | 779 | 768 | 768 | -1.54% | 10,000 | 26億5912万 | +10.98% | 7.18 | 2.08 |
| 11/06 | 781 | 781 | 765 | 780 | +1.83% | 9,900 | 27億67万 | +13.7% | 7.3 | 2.11 |
| 11/05 | 798 | 800 | 760 | 766 | +1.19% | 14,900 | 26億5219万 | +12.81% | 7.16 | 2.07 |
| 11/01 | 778 | 815 | 756 | 757 | -3.2% | 18,900 | 26億2103万 | +12.31% | 7.08 | 2.05 |
| 10/31 | 798 | 798 | 780 | 782 | -2.13% | 13,300 | 27億759万 | +16.89% | 7.31 | 2.11 |
