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 | 800 | 800 | 753 | 753 | -5.28% | 140,900 | 410億9943万 | +1.76% | 13.92 | 0.43 |
| 03/30 | 820 | 820 | 762 | 795 | -8.62% | 153,900 | 433億9183万 | +6.57% | 14.69 | 0.45 |
| 03/27 | 813 | 870 | 785 | 870 | +13.28% | 232,700 | 474億8540万 | +15.85% | 16.08 | 0.49 |
| 03/26 | 735 | 771 | 718 | 768 | +4.07% | 125,700 | 419億1815万 | +2.26% | 14.2 | 0.43 |
| 03/25 | 709 | 739 | 697 | 738 | +5.58% | 112,700 | 402億8072万 | -2.38% | 13.64 | 0.42 |
| 03/24 | 738 | 745 | 681 | 699 | -3.32% | 111,700 | 381億5206万 | -8.27% | 12.92 | 0.39 |
| 03/23 | 658 | 726 | 648 | 723 | +13.32% | 112,400 | 394億6201万 | -6.23% | 13.36 | 0.41 |
| 03/19 | 705 | 726 | 617 | 638 | -6.86% | 290,700 | 348億2263万 | -18.1% | 11.79 | 0.36 |
| 03/18 | 705 | 735 | 684 | 685 | -2.84% | 93,100 | 373億8793万 | -13.29% | 12.66 | 0.39 |
| 03/17 | 626 | 712 | 615 | 705 | +10.5% | 147,100 | 384億7955万 | -11.88% | 13.03 | 0.4 |
| 03/16 | 650 | 668 | 634 | 638 | -1.39% | 88,400 | 348億2263万 | -21.04% | 11.79 | 0.36 |
| 03/13 | 661 | 666 | 617 | 647 | -3.58% | 183,900 | 353億1386万 | -21.19% | 11.96 | 0.37 |
| 03/12 | 698 | 698 | 663 | 671 | -3.87% | 177,500 | 366億2380万 | -19.45% | 12.4 | 0.38 |
| 03/11 | 696 | 722 | 696 | 698 | +0.29% | 127,600 | 380億9748万 | -17.3% | 12.9 | 0.39 |
| 03/10 | 675 | 699 | 645 | 696 | +2.05% | 106,300 | 379億8832万 | -18.41% | 12.86 | 0.39 |
| 03/09 | 710 | 719 | 679 | 682 | -6.58% | 71,300 | 372億2419万 | -21.06% | 12.61 | 0.39 |
| 03/06 | 756 | 763 | 730 | 730 | -5.81% | 74,400 | 398億4407万 | -16.48% | 13.49 | 0.41 |
| 03/05 | 788 | 790 | 768 | 775 | +0.65% | 63,000 | 423億21万 | -12.23% | 14.32 | 0.44 |
| 03/04 | 767 | 785 | 758 | 770 | +0.13% | 71,300 | 420億2731万 | -13.58% | 14.23 | 0.43 |
| 03/03 | 798 | 806 | 768 | 769 | -3.27% | 112,400 | 419億7273万 | -14.37% | 14.21 | 0.43 |
| 03/02 | 766 | 809 | 764 | 795 | +3.11% | 81,000 | 433億9183万 | -12.25% | 14.69 | 0.45 |
| 02/28 | 799 | 799 | 767 | 771 | -5.28% | 127,600 | 420億8189万 | -15.65% | 14.25 | 0.44 |
| 02/27 | 846 | 846 | 813 | 814 | -4.12% | 85,800 | 444億2887万 | -11.81% | 15.05 | 0.46 |
| 02/26 | 821 | 852 | 820 | 849 | +1.92% | 72,500 | 463億3920万 | -8.81% | 15.69 | 0.48 |
| 02/25 | 855 | 862 | 830 | 833 | -7.44% | 128,000 | 454億6591万 | -11.1% | 15.4 | 0.47 |
| 02/21 | 900 | 910 | 899 | 900 | 0% | 33,100 | 491億2283万 | -4.56% | 16.64 | 0.51 |
| 02/20 | 887 | 904 | 887 | 900 | +1.47% | 62,800 | 491億2283万 | -4.96% | 16.64 | 0.51 |
| 02/19 | 889 | 899 | 884 | 887 | +0.34% | 42,200 | 484億1328万 | -6.63% | 16.39 | 0.5 |
| 02/18 | 905 | 908 | 882 | 884 | -1.67% | 66,300 | 482億4954万 | -7.43% | 16.34 | 0.5 |
| 02/17 | 902 | 903 | 889 | 899 | -1.43% | 32,000 | 490億6825万 | -6.45% | 16.62 | 0.51 |
| 02/14 | 916 | 917 | 906 | 912 | -0.65% | 37,600 | 497億7780万 | -5.49% | 16.86 | 0.51 |
| 02/13 | 921 | 925 | 910 | 918 | 0% | 36,500 | 501億529万 | -5.26% | 16.97 | 0.52 |
| 02/12 | 927 | 927 | 909 | 918 | -0.97% | 58,600 | 501億529万 | -5.65% | 16.97 | 0.52 |
| 02/10 | 915 | 932 | 911 | 927 | +0.54% | 34,100 | 505億9652万 | -5.12% | 17.13 | 0.52 |
| 02/07 | 934 | 938 | 919 | 922 | -4.26% | 104,400 | 503億2361万 | -6.11% | 17.04 | 0.52 |
| 02/06 | 950 | 975 | 945 | 963 | +2.67% | 76,800 | 525億6143万 | -2.43% | 17.8 | 0.54 |
| 02/05 | 951 | 952 | 937 | 938 | -0.32% | 46,600 | 511億9691万 | -5.16% | 17.34 | 0.53 |
| 02/04 | 928 | 942 | 923 | 941 | -0.21% | 67,600 | 513億6065万 | -5.24% | 17.39 | 0.53 |
| 02/03 | 925 | 948 | 925 | 943 | -0.53% | 40,000 | 514億6981万 | -5.42% | 17.43 | 0.53 |
| 01/31 | 951 | 956 | 940 | 948 | +1.07% | 37,600 | 517億4271万 | -5.29% | 17.52 | 0.54 |
| 01/30 | 964 | 964 | 927 | 938 | -3% | 71,000 | 511億9691万 | -6.67% | 17.34 | 0.53 |
| 01/29 | 961 | 968 | 954 | 967 | +0.52% | 27,500 | 527億7975万 | -4.35% | 17.87 | 0.55 |
| 01/28 | 940 | 971 | 939 | 962 | +1.8% | 67,200 | 525億685万 | -5.31% | 17.78 | 0.54 |
| 01/27 | 960 | 966 | 943 | 945 | -2.88% | 48,300 | 515億7897万 | -7.53% | 17.47 | 0.53 |
| 01/24 | 987 | 991 | 973 | 973 | -1.42% | 50,300 | 531億724万 | -5.26% | 17.98 | 0.55 |
| 01/23 | 996 | 998 | 986 | 987 | -2.18% | 37,600 | 538億7137万 | -4.36% | 18.24 | 0.56 |
| 01/22 | 1,006 | 1,013 | 1,001 | 1,009 | +0.3% | 31,200 | 550億7215万 | -2.42% | 18.65 | 0.57 |
| 01/21 | 1,006 | 1,016 | 1,003 | 1,006 | 0% | 23,200 | 549億841万 | -2.9% | 18.59 | 0.57 |
| 01/20 | 1,002 | 1,013 | 1,002 | 1,006 | +1.41% | 21,900 | 549億841万 | -2.99% | 18.59 | 0.57 |
| 01/17 | 983 | 1,002 | 983 | 992 | +0.4% | 35,600 | 541億4428万 | -4.52% | 18.34 | 0.56 |
| 01/16 | 995 | 995 | 981 | 988 | +0.3% | 32,800 | 539億2595万 | -5% | 18.26 | 0.56 |
| 01/15 | 999 | 1,001 | 976 | 985 | -1.4% | 43,800 | 537億6221万 | -5.47% | 18.21 | 0.56 |
| 01/14 | 1,028 | 1,028 | 995 | 999 | -2.73% | 85,800 | 545億2634万 | -4.31% | 18.46 | 0.56 |
| 01/10 | 1,021 | 1,038 | 1,021 | 1,027 | +0.79% | 23,500 | 560億5461万 | -1.63% | 18.98 | 0.58 |
| 01/09 | 1,014 | 1,028 | 1,014 | 1,019 | +2% | 36,600 | 556億1796万 | -2.49% | 18.83 | 0.58 |
| 01/08 | 1,008 | 1,009 | 988 | 999 | -3.2% | 54,000 | 545億2634万 | -4.4% | 18.46 | 0.56 |
| 01/07 | 1,013 | 1,039 | 1,013 | 1,032 | +2.18% | 48,800 | 563億2751万 | -1.34% | 19.07 | 0.58 |
| 01/06 | 1,049 | 1,049 | 1,004 | 1,010 | -4.81% | 71,100 | 551億2673万 | -3.53% | 18.67 | 0.57 |
| 2019 |
| 12/30 | 1,043 | 1,069 | 1,043 | 1,061 | +1.73% | 68,100 | 579億1036万 | +1.14% | 19.61 | 0.6 |
| 12/27 | 1,027 | 1,047 | 1,027 | 1,043 | +2.76% | 47,600 | 569億2790万 | -0.48% | 19.28 | 0.59 |
| 12/26 | 1,011 | 1,019 | 1,003 | 1,015 | -0.49% | 50,600 | 553億9964万 | -3.15% | 18.76 | 0.57 |
| 12/25 | 1,046 | 1,046 | 1,018 | 1,020 | -2.49% | 46,300 | 556億7254万 | -2.76% | 18.85 | 0.58 |
| 12/24 | 1,052 | 1,061 | 1,044 | 1,046 | -0.19% | 25,100 | 570億9165万 | -0.38% | 19.33 | 0.59 |
| 12/23 | 1,059 | 1,067 | 1,047 | 1,048 | -0.76% | 53,900 | 572億81万 | -0.1% | 19.37 | 0.59 |
| 12/20 | 1,078 | 1,078 | 1,051 | 1,056 | -1.95% | 78,700 | 576億3745万 | +0.57% | 19.52 | 0.6 |
| 12/19 | 1,085 | 1,088 | 1,066 | 1,077 | -1.1% | 57,200 | 587億8365万 | +2.57% | 19.91 | 0.61 |
| 12/18 | 1,111 | 1,116 | 1,074 | 1,089 | -1.63% | 103,600 | 594億3863万 | +3.91% | 20.13 | 0.61 |
| 12/17 | 1,100 | 1,109 | 1,095 | 1,107 | +1.28% | 71,300 | 604億2108万 | +5.83% | 20.46 | 0.62 |
| 12/16 | 1,084 | 1,099 | 1,084 | 1,093 | +0.83% | 50,300 | 596億5695万 | +4.69% | 20.2 | 0.62 |
| 12/13 | 1,073 | 1,099 | 1,073 | 1,084 | +3.14% | 126,800 | 591億6572万 | +4.03% | 20.04 | 0.61 |
| 12/12 | 1,051 | 1,065 | 1,049 | 1,051 | +0.38% | 74,300 | 573億6455万 | +0.86% | 19.43 | 0.59 |
| 12/11 | 1,044 | 1,068 | 1,041 | 1,047 | +0.58% | 54,500 | 571億4623万 | +0.48% | 19.35 | 0.59 |
| 12/10 | 1,039 | 1,044 | 1,029 | 1,041 | -0.1% | 38,000 | 568億1874万 | -0.19% | 19.24 | 0.59 |
| 12/09 | 1,044 | 1,054 | 1,037 | 1,042 | +1.36% | 31,300 | 568億7332万 | -0.19% | 19.26 | 0.59 |
| 12/06 | 1,027 | 1,035 | 1,023 | 1,028 | -0.1% | 39,100 | 561億919万 | -1.53% | 19 | 0.58 |
| 12/05 | 1,033 | 1,035 | 1,021 | 1,029 | +0.39% | 42,400 | 561億6377万 | -1.53% | 19.02 | 0.58 |
| 12/04 | 1,003 | 1,026 | 1,003 | 1,025 | +1.08% | 32,500 | 559億4545万 | -2.1% | 18.95 | 0.58 |
| 12/03 | 1,017 | 1,035 | 1,007 | 1,014 | -2.31% | 33,200 | 553億4506万 | -3.24% | 18.74 | 0.57 |
| 12/02 | 1,033 | 1,044 | 1,028 | 1,038 | +1.17% | 33,600 | 566億5500万 | -1.05% | 19.19 | 0.59 |
| 11/29 | 1,030 | 1,034 | 1,019 | 1,026 | -0.39% | 41,900 | 560億3万 | -2.1% | 18.96 | 0.58 |
| 11/28 | 1,041 | 1,041 | 1,025 | 1,030 | -1.81% | 25,600 | 562億1835万 | -1.72% | 19.04 | 0.58 |
| 11/27 | 1,056 | 1,060 | 1,043 | 1,049 | -0.57% | 27,600 | 572億5539万 | +0.1% | 19.39 | 0.59 |
| 11/26 | 1,063 | 1,071 | 1,040 | 1,055 | -0.28% | 72,800 | 575億8287万 | +0.86% | 19.5 | 0.6 |
| 11/25 | 1,034 | 1,059 | 1,034 | 1,058 | +2.32% | 43,800 | 577億4662万 | +1.34% | 19.56 | 0.6 |
| 11/22 | 1,033 | 1,047 | 1,032 | 1,034 | -0.1% | 31,100 | 564億3667万 | -0.77% | 19.11 | 0.58 |
| 11/21 | 1,039 | 1,043 | 1,016 | 1,035 | -0.19% | 41,300 | 564億9126万 | -0.58% | 19.13 | 0.58 |
| 11/20 | 1,024 | 1,039 | 1,015 | 1,037 | +0.48% | 52,000 | 566億42万 | -0.19% | 19.17 | 0.59 |
| 11/19 | 1,052 | 1,059 | 1,029 | 1,032 | -2.73% | 40,700 | 563億2751万 | -0.39% | 19.07 | 0.58 |
| 11/18 | 1,057 | 1,064 | 1,049 | 1,061 | +0.47% | 42,400 | 579億1036万 | +2.61% | 19.61 | 0.6 |
| 11/15 | 1,035 | 1,057 | 1,032 | 1,056 | +2.82% | 54,900 | 576億3745万 | +2.52% | 19.52 | 0.6 |
| 11/14 | 1,042 | 1,043 | 1,019 | 1,027 | -2.1% | 54,800 | 560億5461万 | +0.1% | 18.98 | 0.58 |
| 11/13 | 1,059 | 1,059 | 1,043 | 1,049 | -0.76% | 46,000 | 572億5539万 | +2.54% | 19.39 | 0.59 |
| 11/12 | 1,056 | 1,063 | 1,046 | 1,057 | +0.09% | 66,800 | 576億9204万 | +3.73% | 19.54 | 0.6 |
| 11/11 | 1,083 | 1,096 | 1,055 | 1,056 | -1.95% | 58,500 | 576億3745万 | +4.04% | 19.52 | 0.6 |
| 11/08 | 1,055 | 1,098 | 1,055 | 1,077 | +2.09% | 104,700 | 587億8365万 | +6.42% | 19.91 | 0.61 |
| 11/07 | 1,067 | 1,067 | 1,050 | 1,055 | -1.03% | 70,700 | 575億8287万 | +4.56% | 19.5 | 0.6 |
| 11/06 | 1,080 | 1,080 | 1,064 | 1,066 | -0.47% | 53,000 | 581億8326万 | +6.07% | 19.7 | 0.6 |
| 11/05 | 1,059 | 1,074 | 1,048 | 1,071 | +2.68% | 80,700 | 584億5617万 | +6.89% | 19.8 | 0.6 |
| 11/01 | 1,050 | 1,050 | 1,036 | 1,043 | -0.95% | 52,600 | 569億2790万 | +4.3% | 19.28 | 0.59 |
| 10/31 | 1,070 | 1,072 | 1,043 | 1,053 | -1.4% | 40,100 | 574億7371万 | +5.62% | 19.46 | 0.59 |
