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 | 599 | 600 | 570 | 598 | +2.4% | 8,900 | 38億3679万 | +13.9% | 5.04 | 0.33 |
| 03/30 | 612 | 612 | 565 | 584 | -1.35% | 24,700 | 37億4697万 | +10.82% | 4.92 | 0.32 |
| 03/27 | 536 | 592 | 531 | 592 | +10.86% | 26,200 | 37億9829万 | +11.7% | 4.99 | 0.33 |
| 03/26 | 532 | 534 | 501 | 534 | -1.48% | 11,200 | 34億2616万 | +0.38% | 4.5 | 0.3 |
| 03/25 | 490 | 542 | 476 | 542 | +17.32% | 13,700 | 34億7749万 | +1.12% | 4.56 | 0.3 |
| 03/24 | 430 | 462 | 420 | 462 | +9.74% | 10,500 | 29億6421万 | -14.44% | 3.89 | 0.26 |
| 03/23 | 409 | 425 | 408 | 421 | +3.19% | 17,000 | 27億115万 | -23.18% | 3.55 | 0.23 |
| 03/19 | 447 | 447 | 407 | 408 | -5.34% | 8,700 | 26億1774万 | -27.01% | 3.44 | 0.23 |
| 03/18 | 465 | 465 | 431 | 431 | -2.49% | 12,700 | 27億6531万 | -24.39% | 3.63 | 0.24 |
| 03/17 | 420 | 445 | 410 | 442 | +4.99% | 12,900 | 28億3589万 | -23.79% | 3.72 | 0.24 |
| 03/16 | 427 | 451 | 418 | 421 | -1.17% | 25,700 | 27億115万 | -28.52% | 3.55 | 0.23 |
| 03/13 | 420 | 448 | 408 | 426 | -6.78% | 24,200 | 27億3323万 | -29% | 3.59 | 0.24 |
| 03/12 | 476 | 492 | 449 | 457 | -6.92% | 18,000 | 29億3213万 | -24.96% | 3.85 | 0.25 |
| 03/11 | 495 | 515 | 490 | 491 | +0.2% | 20,300 | 31億5027万 | -20.42% | 4.13 | 0.27 |
| 03/10 | 450 | 498 | 437 | 490 | -1.61% | 32,000 | 31億4386万 | -21.47% | 4.13 | 0.27 |
| 03/09 | 542 | 542 | 490 | 498 | -9.78% | 18,400 | 31億9519万 | -20.95% | 4.19 | 0.28 |
| 03/06 | 583 | 595 | 552 | 552 | -6.91% | 16,700 | 35億4165万 | -13.21% | 4.65 | 0.31 |
| 03/05 | 621 | 631 | 593 | 593 | +0.34% | 18,200 | 38億471万 | -7.34% | 4.99 | 0.33 |
| 03/04 | 582 | 608 | 578 | 591 | -0.84% | 16,900 | 37億9188万 | -7.94% | 4.98 | 0.33 |
| 03/03 | 595 | 658 | 595 | 596 | +1.71% | 39,600 | 38億2396万 | -7.45% | 5.02 | 0.33 |
| 03/02 | 557 | 599 | 557 | 586 | +1.91% | 17,500 | 37億5980万 | -9.43% | 4.93 | 0.32 |
| 02/28 | 578 | 585 | 567 | 575 | -6.35% | 25,700 | 36億8922万 | -11.4% | 4.84 | 0.32 |
| 02/27 | 658 | 659 | 608 | 614 | -2.23% | 35,300 | 39億3945万 | -5.97% | 5.17 | 0.34 |
| 02/26 | 598 | 637 | 598 | 628 | +5.19% | 21,300 | 40億2927万 | -4.12% | 5.29 | 0.35 |
| 02/25 | 601 | 618 | 597 | 597 | -8.85% | 94,300 | 38億3037万 | -9.13% | 5.03 | 0.33 |
| 02/21 | 648 | 658 | 648 | 655 | +1.08% | 11,500 | 42億251万 | -0.76% | 5.52 | 0.36 |
| 02/20 | 668 | 668 | 641 | 648 | +2.86% | 6,300 | 41億5759万 | -1.82% | 5.46 | 0.36 |
| 02/19 | 640 | 644 | 630 | 630 | -1.72% | 7,800 | 40億4210万 | -4.83% | 5.31 | 0.35 |
| 02/18 | 652 | 652 | 641 | 641 | -1.38% | 10,300 | 41億1268万 | -3.46% | 5.4 | 0.35 |
| 02/17 | 660 | 660 | 650 | 650 | -1.81% | 11,000 | 41億7042万 | -2.55% | 5.47 | 0.36 |
| 02/14 | 669 | 672 | 661 | 662 | -5.29% | 25,900 | 42億4742万 | -0.9% | 5.57 | 0.37 |
| 02/13 | 672 | 706 | 664 | 699 | +4.02% | 31,400 | 44億8481万 | +4.8% | 5.89 | 0.39 |
| 02/12 | 673 | 675 | 669 | 672 | -1.03% | 5,100 | 43億1158万 | +0.9% | 5.66 | 0.37 |
| 02/10 | 680 | 680 | 675 | 679 | -0.29% | 7,800 | 43億5649万 | +2.11% | 5.72 | 0.38 |
| 02/07 | 683 | 683 | 672 | 681 | +0.29% | 7,300 | 43億6932万 | +2.41% | 5.73 | 0.38 |
| 02/06 | 672 | 688 | 666 | 679 | +2.57% | 19,600 | 43億5649万 | +2.26% | 5.72 | 0.38 |
| 02/05 | 663 | 672 | 662 | 662 | +0.15% | 5,600 | 42億4742万 | -0.3% | 5.57 | 0.37 |
| 02/04 | 656 | 661 | 652 | 661 | +1.69% | 6,000 | 42億4100万 | -0.6% | 5.57 | 0.37 |
| 02/03 | 665 | 665 | 648 | 650 | -0.76% | 12,200 | 41億7042万 | -2.55% | 5.47 | 0.36 |
| 01/31 | 646 | 663 | 646 | 655 | +1.55% | 13,500 | 42億251万 | -2.24% | 5.52 | 0.36 |
| 01/30 | 650 | 655 | 645 | 645 | -0.15% | 59,200 | 41億3834万 | -3.87% | 5.43 | 0.36 |
| 01/29 | 660 | 660 | 646 | 646 | -0.62% | 10,800 | 41億4476万 | -3.87% | 5.44 | 0.36 |
| 01/28 | 636 | 651 | 633 | 650 | +1.09% | 13,500 | 41億7042万 | -3.56% | 5.47 | 0.36 |
| 01/27 | 650 | 652 | 643 | 643 | -2.28% | 14,000 | 41億2551万 | -5.02% | 5.41 | 0.36 |
| 01/24 | 654 | 663 | 653 | 658 | +0.61% | 8,100 | 42億2175万 | -3.09% | 5.54 | 0.36 |
| 01/23 | 672 | 675 | 654 | 654 | -1.95% | 9,500 | 41億9609万 | -3.82% | 5.51 | 0.36 |
| 01/22 | 674 | 674 | 667 | 667 | +0.45% | 5,600 | 42億7950万 | -1.91% | 5.62 | 0.37 |
| 01/21 | 667 | 670 | 663 | 664 | -0.75% | 3,300 | 42億6025万 | -2.21% | 5.59 | 0.37 |
| 01/20 | 679 | 680 | 669 | 669 | 0% | 6,400 | 42億9233万 | -1.33% | 5.63 | 0.37 |
| 01/17 | 678 | 681 | 669 | 669 | -0.15% | 7,300 | 42億9233万 | -1.18% | 5.63 | 0.37 |
| 01/16 | 679 | 683 | 670 | 670 | -1.9% | 7,300 | 42億9875万 | -0.89% | 5.64 | 0.37 |
| 01/15 | 691 | 699 | 683 | 683 | -1.73% | 15,400 | 43億8215万 | +1.49% | 5.75 | 0.38 |
| 01/14 | 713 | 713 | 692 | 695 | -1.42% | 13,900 | 44億5915万 | +3.58% | 5.85 | 0.38 |
| 01/10 | 675 | 705 | 675 | 705 | +4.6% | 31,100 | 45億2331万 | +5.7% | 5.94 | 0.39 |
| 01/09 | 650 | 685 | 650 | 674 | +3.69% | 23,200 | 43億2441万 | +1.66% | 5.68 | 0.37 |
| 01/08 | 661 | 661 | 648 | 650 | -1.66% | 30,000 | 41億7042万 | -1.66% | 5.47 | 0.36 |
| 01/07 | 655 | 662 | 653 | 661 | +0.92% | 9,600 | 42億4100万 | +0.15% | 5.57 | 0.37 |
| 01/06 | 661 | 661 | 651 | 655 | -1.8% | 15,300 | 42億251万 | -0.76% | 5.52 | 0.36 |
| 2019 |
| 12/30 | 667 | 667 | 662 | 667 | -0.3% | 7,200 | 42億7950万 | +1.37% | 5.62 | 0.37 |
| 12/27 | 679 | 679 | 667 | 669 | -0.3% | 8,400 | 42億9233万 | +1.98% | 5.63 | 0.37 |
| 12/26 | 680 | 685 | 660 | 671 | -2.33% | 23,500 | 43億516万 | +2.44% | 5.65 | 0.37 |
| 12/25 | 710 | 718 | 685 | 687 | -3.92% | 55,000 | 44億782万 | +5.05% | 5.79 | 0.38 |
| 12/24 | 724 | 724 | 707 | 715 | -0.69% | 14,000 | 45億8747万 | +10.34% | 6.02 | 0.4 |
| 12/23 | 720 | 724 | 700 | 720 | +4.96% | 49,200 | 46億1955万 | +12.15% | 6.06 | 0.4 |
| 12/20 | 679 | 688 | 678 | 686 | +1.03% | 7,700 | 44億140万 | +8.2% | 5.78 | 0.38 |
| 12/19 | 691 | 693 | 679 | 679 | -1.88% | 11,400 | 43億5649万 | +8.29% | 5.72 | 0.38 |
| 12/18 | 706 | 712 | 689 | 692 | -2.95% | 23,000 | 44億3990万 | +11.61% | 5.83 | 0.38 |
| 12/17 | 720 | 740 | 703 | 713 | +1.13% | 46,300 | 45億7464万 | +16.5% | 6 | 0.39 |
| 12/16 | 684 | 708 | 679 | 705 | +4.44% | 65,200 | 45億2331万 | +16.72% | 5.94 | 0.39 |
| 12/13 | 675 | 684 | 662 | 675 | +1.35% | 65,600 | 43億3083万 | +13.45% | 5.68 | 0.37 |
| 12/12 | 644 | 674 | 643 | 666 | +3.42% | 49,200 | 42億7308万 | +13.27% | 5.61 | 0.37 |
| 12/11 | 636 | 650 | 629 | 644 | +0.94% | 17,400 | 41億3193万 | +10.65% | 5.42 | 0.36 |
| 12/10 | 644 | 645 | 635 | 638 | -0.93% | 11,000 | 40億9343万 | +10.76% | 5.37 | 0.35 |
| 12/09 | 632 | 651 | 630 | 644 | +2.38% | 20,400 | 41億3193万 | +12.98% | 5.42 | 0.36 |
| 12/06 | 615 | 630 | 614 | 629 | +2.44% | 7,200 | 40億3569万 | +11.52% | 5.3 | 0.35 |
| 12/05 | 612 | 615 | 612 | 614 | +0.49% | 7,600 | 39億3945万 | +9.84% | 5.17 | 0.34 |
| 12/04 | 608 | 612 | 592 | 611 | +0.49% | 24,600 | 39億2020万 | +10.29% | 5.15 | 0.34 |
| 12/03 | 609 | 611 | 603 | 608 | -0.98% | 8,200 | 39億95万 | +10.55% | 5.12 | 0.34 |
| 12/02 | 619 | 622 | 614 | 614 | -1.6% | 17,200 | 39億3945万 | +12.66% | 5.17 | 0.34 |
| 11/29 | 621 | 626 | 618 | 624 | +0.65% | 10,600 | 40億361万 | +15.56% | 5.25 | 0.35 |
| 11/28 | 638 | 638 | 619 | 620 | -3.88% | 19,100 | 39億7794万 | +15.89% | 5.22 | 0.34 |
| 11/27 | 627 | 645 | 622 | 645 | +5.22% | 51,200 | 41億3834万 | +21.7% | 5.43 | 0.36 |
| 11/26 | 624 | 629 | 606 | 613 | -2.39% | 32,200 | 39億3303万 | +16.98% | 5.16 | 0.34 |
| 11/25 | 642 | 651 | 609 | 628 | -0.63% | 48,900 | 40億2927万 | +21% | 5.29 | 0.35 |
| 11/22 | 686 | 691 | 616 | 632 | -2.17% | 323,200 | 40億5494万 | +23.2% | 5.32 | 0.35 |
| 11/21 | 540 | 646 | 540 | 646 | +18.32% | 284,100 | 41億4476万 | +27.17% | 5.44 | 0.36 |
| 11/20 | 550 | 589 | 534 | 546 | -0.55% | 53,700 | 35億316万 | +8.76% | 4.6 | 0.3 |
| 11/19 | 522 | 549 | 515 | 549 | +5.78% | 38,700 | 35億2240万 | +9.8% | 4.62 | 0.3 |
| 11/18 | 508 | 520 | 508 | 519 | +1.76% | 4,800 | 33億2992万 | +4.43% | 4.37 | 0.29 |
| 11/15 | 506 | 513 | 506 | 510 | +0.59% | 12,100 | 32億7218万 | +2.82% | 4.29 | 0.28 |
| 11/14 | 520 | 520 | 505 | 507 | +0.4% | 29,400 | 32億5293万 | +2.42% | 4.27 | 0.28 |
| 11/13 | 501 | 507 | 496 | 505 | +0.8% | 9,200 | 32億4010万 | +2.02% | 4.25 | 0.28 |
| 11/12 | 495 | 501 | 495 | 501 | +1.21% | 3,900 | 32億1443万 | +1.62% | 4.22 | 0.28 |
| 11/11 | 498 | 503 | 493 | 495 | -0.4% | 6,600 | 31億7594万 | +0.61% | 4.17 | 0.27 |
| 11/08 | 504 | 505 | 497 | 497 | -1% | 11,900 | 31億8877万 | +1.02% | 4.19 | 0.28 |
| 11/07 | 501 | 504 | 501 | 502 | +0.6% | 6,200 | 32億2085万 | +2.24% | 4.23 | 0.28 |
| 11/06 | 500 | 502 | 498 | 499 | -0.2% | 3,500 | 32億160万 | +1.84% | 4.2 | 0.28 |
| 11/05 | 501 | 501 | 496 | 500 | +0.81% | 3,900 | 32億802万 | +2.04% | 4.21 | 0.28 |
| 11/01 | 502 | 502 | 493 | 496 | -0.2% | 3,400 | 31億8235万 | +1.43% | 4.18 | 0.27 |
| 10/31 | 496 | 501 | 496 | 497 | +0.2% | 6,200 | 31億8877万 | +1.84% | 4.19 | 0.28 |
