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 | 1,653 | 1,695 | 1,621 | 1,650 | -0.12% | 348,100 | 1614億918万 | -0.12% | 10.64 | 0.95 |
| 03/30 | 1,663 | 1,678 | 1,583 | 1,652 | -4.34% | 459,700 | 1616億483万 | -0.54% | 10.65 | 0.95 |
| 03/27 | 1,744 | 1,747 | 1,687 | 1,727 | +4.98% | 637,200 | 1689億4161万 | +3.35% | 11.13 | 0.99 |
| 03/26 | 1,627 | 1,657 | 1,578 | 1,645 | -0.9% | 490,300 | 1609億2006万 | -1.97% | 10.6 | 0.95 |
| 03/25 | 1,672 | 1,697 | 1,622 | 1,660 | +4.27% | 611,800 | 1623億8742万 | -1.66% | 10.7 | 0.96 |
| 03/24 | 1,574 | 1,619 | 1,547 | 1,592 | +1.6% | 447,300 | 1557億3540万 | -6.3% | 10.26 | 0.92 |
| 03/23 | 1,645 | 1,647 | 1,537 | 1,567 | -2.18% | 718,600 | 1532億8981万 | -8.58% | 10.1 | 0.9 |
| 03/19 | 1,547 | 1,627 | 1,534 | 1,602 | +5.6% | 852,800 | 1567億1364万 | -7.13% | 10.33 | 0.92 |
| 03/18 | 1,562 | 1,593 | 1,514 | 1,517 | -2.38% | 642,700 | 1483億9862万 | -12.51% | 9.78 | 0.87 |
| 03/17 | 1,400 | 1,568 | 1,400 | 1,554 | +8.82% | 964,700 | 1520億1810万 | -11% | 10.02 | 0.89 |
| 03/16 | 1,455 | 1,494 | 1,424 | 1,428 | -1.31% | 885,800 | 1396億9231万 | -18.77% | 9.2 | 0.82 |
| 03/13 | 1,474 | 1,498 | 1,384 | 1,447 | -3.15% | 892,500 | 1415億5096万 | -18.52% | 9.33 | 0.83 |
| 03/12 | 1,535 | 1,566 | 1,489 | 1,494 | -6.39% | 837,800 | 1461億4867万 | -16.54% | 9.63 | 0.86 |
| 03/11 | 1,635 | 1,674 | 1,596 | 1,596 | -1.66% | 498,000 | 1561億2670万 | -11.33% | 10.29 | 0.92 |
| 03/10 | 1,542 | 1,631 | 1,514 | 1,623 | +2.59% | 671,000 | 1587億6794万 | -10.08% | 10.46 | 0.93 |
| 03/09 | 1,606 | 1,634 | 1,571 | 1,582 | -6.17% | 684,200 | 1547億5716万 | -12.6% | 10.2 | 0.91 |
| 03/06 | 1,710 | 1,722 | 1,663 | 1,686 | -3.27% | 430,500 | 1649億3083万 | -7.21% | 10.87 | 0.97 |
| 03/05 | 1,790 | 1,800 | 1,735 | 1,743 | -0.4% | 407,500 | 1705億679万 | -4.28% | 11.23 | 1 |
| 03/04 | 1,742 | 1,772 | 1,738 | 1,750 | -1.8% | 362,000 | 1711億9155万 | -4.06% | 11.28 | 1.01 |
| 03/03 | 1,811 | 1,842 | 1,782 | 1,782 | -0.06% | 780,900 | 1743億2191万 | -2.41% | 11.49 | 1.03 |
| 03/02 | 1,708 | 1,797 | 1,702 | 1,783 | +2.77% | 588,600 | 1744億1974万 | -2.62% | 11.49 | 1.03 |
| 02/28 | 1,756 | 1,768 | 1,709 | 1,735 | -4.25% | 632,400 | 1697億2420万 | -5.5% | 11.18 | 1 |
| 02/27 | 1,843 | 1,845 | 1,797 | 1,812 | -2.79% | 482,700 | 1772億5663万 | -1.79% | 11.68 | 1.04 |
| 02/26 | 1,810 | 1,868 | 1,810 | 1,864 | +2.98% | 436,000 | 1823億4346万 | +0.7% | 12.01 | 1.07 |
| 02/25 | 1,750 | 1,828 | 1,745 | 1,810 | -3.21% | 374,400 | 1770億6098万 | -2.43% | 11.67 | 1.04 |
| 02/21 | 1,880 | 1,906 | 1,867 | 1,870 | -2.04% | 337,600 | 1829億3040万 | +0.43% | 12.05 | 1.08 |
| 02/20 | 1,917 | 1,931 | 1,883 | 1,909 | +0.53% | 487,400 | 1867億4553万 | +2.36% | 12.3 | 1.1 |
| 02/19 | 1,904 | 1,921 | 1,871 | 1,899 | +0.74% | 425,100 | 1857億6729万 | +1.66% | 12.24 | 1.09 |
| 02/18 | 1,910 | 1,927 | 1,885 | 1,885 | -2.73% | 380,300 | 1843億9776万 | +0.59% | 12.15 | 1.08 |
| 02/17 | 1,956 | 1,956 | 1,916 | 1,938 | -2.37% | 426,700 | 1895億8242万 | +3.09% | 12.49 | 1.12 |
| 02/14 | 1,986 | 2,025 | 1,942 | 1,985 | +8.71% | 1,018,300 | 1941億8013万 | +5.42% | 12.79 | 1.14 |
| 02/13 | 1,885 | 1,886 | 1,818 | 1,826 | -0.33% | 526,100 | 1786億2616万 | -3.03% | 11.77 | 1.05 |
| 02/12 | 1,823 | 1,841 | 1,813 | 1,832 | +0.77% | 293,300 | 1792億1310万 | -3.12% | 11.81 | 1.05 |
| 02/10 | 1,844 | 1,844 | 1,816 | 1,818 | -1.62% | 182,600 | 1778億4357万 | -4.16% | 11.72 | 1.05 |
| 02/07 | 1,884 | 1,885 | 1,842 | 1,848 | -1.44% | 220,500 | 1807億7828万 | -2.99% | 11.91 | 1.06 |
| 02/06 | 1,859 | 1,891 | 1,856 | 1,875 | +3.59% | 584,000 | 1834億1952万 | -1.94% | 12.09 | 1.08 |
| 02/05 | 1,815 | 1,828 | 1,789 | 1,810 | +4.5% | 666,400 | 1770億6098万 | -5.68% | 11.67 | 1.04 |
| 02/04 | 1,711 | 1,742 | 1,705 | 1,732 | +0.76% | 336,900 | 1694億3073万 | -10.12% | 11.16 | 1 |
| 02/03 | 1,711 | 1,742 | 1,698 | 1,719 | -1.83% | 534,400 | 1681億5902万 | -11.35% | 11.08 | 0.99 |
| 01/31 | 1,771 | 1,780 | 1,750 | 1,751 | -0.45% | 317,500 | 1712億8938万 | -10.16% | 11.29 | 1.01 |
| 01/30 | 1,794 | 1,805 | 1,734 | 1,759 | -2.22% | 392,100 | 1720億7197万 | -10.21% | 11.34 | 1.01 |
| 01/29 | 1,809 | 1,826 | 1,793 | 1,799 | -0.39% | 456,300 | 1759億8492万 | -8.59% | 11.6 | 1.04 |
| 01/28 | 1,793 | 1,810 | 1,789 | 1,806 | -0.17% | 372,600 | 1766億6968万 | -8.6% | 11.64 | 1.04 |
| 01/27 | 1,851 | 1,856 | 1,806 | 1,809 | -4.99% | 370,400 | 1769億6316万 | -8.82% | 11.66 | 1.04 |
| 01/24 | 1,922 | 1,925 | 1,896 | 1,904 | -0.37% | 431,000 | 1862億5641万 | -4.51% | 12.27 | 1.1 |
| 01/23 | 1,950 | 1,950 | 1,907 | 1,911 | -2.8% | 304,300 | 1869億4118万 | -4.45% | 12.32 | 1.1 |
| 01/22 | 1,932 | 1,969 | 1,925 | 1,966 | +1.18% | 227,600 | 1923億2148万 | -1.9% | 12.67 | 1.13 |
| 01/21 | 1,969 | 1,973 | 1,936 | 1,943 | -1.77% | 182,100 | 1900億7154万 | -3% | 12.52 | 1.12 |
| 01/20 | 1,959 | 1,983 | 1,953 | 1,978 | +0.2% | 224,600 | 1934億9537万 | -1.35% | 12.75 | 1.14 |
| 01/17 | 1,968 | 1,990 | 1,965 | 1,974 | +0.92% | 138,200 | 1931億407万 | -1.55% | 12.72 | 1.14 |
| 01/16 | 1,960 | 1,964 | 1,936 | 1,956 | -1.36% | 311,500 | 1913億4325万 | -2.44% | 12.61 | 1.13 |
| 01/15 | 2,000 | 2,006 | 1,961 | 1,983 | -2.89% | 371,300 | 1939億8449万 | -1.1% | 12.78 | 1.14 |
| 01/14 | 2,050 | 2,058 | 2,014 | 2,042 | +0.44% | 389,500 | 1997億5609万 | +1.95% | 13.16 | 1.18 |
| 01/10 | 2,021 | 2,042 | 2,021 | 2,033 | +0.44% | 203,700 | 1988億7567万 | +1.7% | 13.1 | 1.17 |
| 01/09 | 2,088 | 2,091 | 2,024 | 2,024 | +2.17% | 457,200 | 1979億9526万 | +1.4% | 13.05 | 1.16 |
| 01/08 | 1,985 | 1,988 | 1,952 | 1,981 | -1.64% | 255,100 | 1937億8884万 | -0.55% | 12.77 | 1.14 |
| 01/07 | 2,007 | 2,022 | 2,001 | 2,014 | +1.46% | 279,400 | 1970億1702万 | +1.16% | 12.98 | 1.16 |
| 01/06 | 1,969 | 1,986 | 1,963 | 1,985 | -1.29% | 350,500 | 1941億8013万 | -0.2% | 12.79 | 1.14 |
| 2019 |
| 12/30 | 2,020 | 2,020 | 1,997 | 2,011 | -1.61% | 278,300 | 1967億2355万 | +1.16% | 12.96 | 1.16 |
| 12/27 | 2,050 | 2,055 | 2,040 | 2,044 | +0.59% | 186,500 | 1999億5174万 | +3.02% | 13.17 | 1.18 |
| 12/26 | 2,012 | 2,033 | 2,005 | 2,032 | +0.94% | 193,500 | 1987億7785万 | +2.68% | 13.1 | 1.17 |
| 12/25 | 2,049 | 2,049 | 2,009 | 2,013 | -1.42% | 298,800 | 1969億1920万 | +1.92% | 12.98 | 1.16 |
| 12/24 | 2,051 | 2,080 | 2,037 | 2,042 | +3.65% | 600,800 | 1997億5609万 | +3.5% | 13.16 | 1.18 |
| 12/23 | 1,998 | 2,002 | 1,966 | 1,970 | -1.4% | 190,900 | 1927億1278万 | -0.1% | 12.7 | 1.13 |
| 12/20 | 1,990 | 2,003 | 1,963 | 1,998 | +0.91% | 628,500 | 1954億5184万 | +1.27% | 12.88 | 1.15 |
| 12/19 | 1,988 | 1,990 | 1,964 | 1,980 | -0.45% | 460,700 | 1936億9102万 | +0.41% | 12.76 | 1.14 |
| 12/18 | 2,035 | 2,035 | 1,980 | 1,989 | -2.02% | 249,500 | 1945億7143万 | +0.96% | 12.82 | 1.14 |
| 12/17 | 2,059 | 2,060 | 2,023 | 2,030 | -0.98% | 244,600 | 1985億8220万 | +3.1% | 13.08 | 1.17 |
| 12/16 | 2,060 | 2,065 | 2,039 | 2,050 | -0.1% | 412,100 | 2005億3868万 | +4.27% | 13.21 | 1.18 |
| 12/13 | 2,015 | 2,055 | 2,007 | 2,052 | +2.34% | 736,200 | 2007億3433万 | +4.64% | 13.23 | 1.18 |
| 12/12 | 1,970 | 2,019 | 1,969 | 2,005 | +2.51% | 526,500 | 1961億3661万 | +2.77% | 12.92 | 1.15 |
| 12/11 | 1,976 | 1,976 | 1,939 | 1,956 | -1.66% | 338,500 | 1913億4325万 | +0.67% | 12.61 | 1.13 |
| 12/10 | 1,970 | 1,990 | 1,958 | 1,989 | +0.35% | 325,600 | 1945億7143万 | +2.68% | 12.82 | 1.14 |
| 12/09 | 2,000 | 2,000 | 1,979 | 1,982 | +0.81% | 323,600 | 1938億8666万 | +2.64% | 12.78 | 1.14 |
| 12/06 | 1,961 | 1,979 | 1,957 | 1,966 | +0.72% | 164,000 | 1923億2148万 | +2.24% | 12.67 | 1.13 |
| 12/05 | 1,934 | 1,958 | 1,933 | 1,952 | +0.93% | 277,300 | 1909億5195万 | +1.83% | 12.58 | 1.12 |
| 12/04 | 1,919 | 1,935 | 1,912 | 1,934 | -0.57% | 191,300 | 1891億9112万 | +1.15% | 12.47 | 1.11 |
| 12/03 | 1,921 | 1,949 | 1,907 | 1,945 | -0.1% | 227,000 | 1902億6718万 | +1.99% | 12.54 | 1.12 |
| 12/02 | 1,937 | 1,957 | 1,930 | 1,947 | +0.46% | 190,800 | 1904億6283万 | +2.42% | 12.55 | 1.12 |
| 11/29 | 1,960 | 1,976 | 1,928 | 1,938 | -0.62% | 170,900 | 1895億8242万 | +2.32% | 12.49 | 1.12 |
| 11/28 | 1,959 | 1,962 | 1,938 | 1,950 | -0.51% | 288,900 | 1907億5630万 | +3.34% | 12.57 | 1.12 |
| 11/27 | 1,977 | 1,979 | 1,950 | 1,960 | +0.26% | 340,600 | 1917億3454万 | +4.31% | 12.63 | 1.13 |
| 11/26 | 1,955 | 1,995 | 1,950 | 1,955 | +1.4% | 521,000 | 1912億4542万 | +4.66% | 12.6 | 1.13 |
| 11/25 | 1,940 | 1,951 | 1,918 | 1,928 | +0.84% | 281,200 | 1886億418万 | +3.77% | 12.43 | 1.11 |
| 11/22 | 1,929 | 1,946 | 1,910 | 1,912 | -0.57% | 481,100 | 1870億3900万 | +3.52% | 12.32 | 1.1 |
| 11/21 | 1,964 | 1,964 | 1,883 | 1,923 | -2.68% | 773,300 | 1881億1506万 | +4.62% | 12.39 | 1.11 |
| 11/20 | 1,981 | 1,989 | 1,954 | 1,976 | -1.64% | 514,300 | 1932億9972万 | +8.04% | 12.74 | 1.14 |
| 11/19 | 2,010 | 2,032 | 2,002 | 2,009 | +0.3% | 610,000 | 1965億2790万 | +10.57% | 12.95 | 1.16 |
| 11/18 | 1,981 | 2,007 | 1,974 | 2,003 | +1.37% | 436,600 | 1959億4096万 | +11.15% | 12.91 | 1.15 |
| 11/15 | 1,940 | 1,986 | 1,934 | 1,976 | +2.33% | 547,800 | 1932億9972万 | +10.45% | 12.74 | 1.14 |
| 11/14 | 1,964 | 1,964 | 1,929 | 1,931 | -1.48% | 489,500 | 1888億9765万 | +8.67% | 12.45 | 1.11 |
| 11/13 | 1,935 | 1,965 | 1,930 | 1,960 | +0.67% | 370,500 | 1917億3454万 | +11.05% | 12.63 | 1.13 |
| 11/12 | 1,890 | 1,953 | 1,875 | 1,947 | +1.2% | 571,600 | 1904億6283万 | +11.19% | 12.55 | 1.12 |
| 11/11 | 2,015 | 2,073 | 1,905 | 1,924 | +6.01% | 1,421,300 | 1882億1289万 | +10.83% | 12.4 | 1.11 |
| 11/08 | 1,823 | 1,824 | 1,809 | 1,815 | +0.78% | 373,600 | 1775億5010万 | +5.22% | 11.7 | 1.04 |
| 11/07 | 1,805 | 1,824 | 1,788 | 1,801 | -0.72% | 398,300 | 1761億8057万 | +4.83% | 11.61 | 1.04 |
| 11/06 | 1,816 | 1,816 | 1,796 | 1,814 | -0.11% | 328,800 | 1774億5227万 | +6.08% | 11.69 | 1.04 |
| 11/05 | 1,830 | 1,841 | 1,813 | 1,816 | +0.78% | 306,700 | 1776億4792万 | +6.7% | 11.71 | 1.05 |
| 11/01 | 1,784 | 1,808 | 1,782 | 1,802 | -0.83% | 206,000 | 1762億7839万 | +6.38% | 11.62 | 1.04 |
| 10/31 | 1,808 | 1,817 | 1,786 | 1,817 | +0.22% | 246,700 | 1777億4575万 | +7.83% | 11.71 | 1.05 |
