PER
2019/12/13～2020/05/18
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 |
| 05/18 | 1,050 | 1,077 | 1,013 | 1,022 | -1.06% | 13,100 | 118億839万 | -1.64% | 12.04 | 0.57 |
| 05/15 | 1,050 | 1,050 | 1,010 | 1,033 | +2.48% | 15,300 | 119億3548万 | -0.29% | 12.17 | 0.57 |
| 05/14 | 1,060 | 1,060 | 1,008 | 1,008 | -4% | 14,000 | 116億4663万 | -2.33% | 11.88 | 0.56 |
| 05/13 | 1,070 | 1,072 | 1,050 | 1,050 | -2.33% | 21,100 | 121億3191万 | +2.24% | 12.37 | 0.58 |
| 05/12 | 1,095 | 1,112 | 1,075 | 1,075 | -0.74% | 13,500 | 124億2076万 | +5.19% | 12.67 | 0.6 |
| 05/11 | 1,051 | 1,083 | 1,051 | 1,083 | +2.17% | 10,700 | 125億1319万 | +6.49% | 12.76 | 0.6 |
| 05/08 | 1,060 | 1,076 | 1,046 | 1,060 | +0.57% | 9,600 | 122億4745万 | +4.43% | 12.49 | 0.59 |
| 05/07 | 1,084 | 1,086 | 1,054 | 1,054 | +2.73% | 12,900 | 121億7812万 | +4.15% | 12.42 | 0.59 |
| 05/01 | 1,065 | 1,065 | 1,024 | 1,026 | -4.02% | 14,800 | 118億5460万 | +1.38% | 12.09 | 0.57 |
| 04/30 | 1,130 | 1,130 | 1,066 | 1,069 | +1.81% | 25,700 | 123億5143万 | +5.95% | 12.6 | 0.59 |
| 04/28 | 1,046 | 1,057 | 1,023 | 1,050 | +0.57% | 20,900 | 121億3191万 | +4.27% | 12.37 | 0.58 |
| 04/27 | 1,014 | 1,044 | 1,012 | 1,044 | +1.95% | 12,400 | 120億6258万 | +4.3% | 12.3 | 0.58 |
| 04/24 | 1,078 | 1,078 | 1,015 | 1,024 | +0.59% | 15,000 | 118億3150万 | +2.71% | 12.06 | 0.57 |
| 04/23 | 1,000 | 1,024 | 1,000 | 1,018 | +2.11% | 9,900 | 117億6217万 | +2.62% | 11.99 | 0.57 |
| 04/22 | 1,015 | 1,015 | 992 | 997 | -2.83% | 18,700 | 115億1953万 | +0.91% | 11.75 | 0.55 |
| 04/21 | 1,030 | 1,045 | 1,007 | 1,026 | -2.93% | 11,500 | 118億5460万 | +3.85% | 12.09 | 0.57 |
| 04/20 | 1,051 | 1,064 | 1,040 | 1,057 | +0.57% | 17,600 | 122億1278万 | +7.53% | 12.45 | 0.59 |
| 04/17 | 1,099 | 1,099 | 1,037 | 1,051 | -0.94% | 25,700 | 121億4346万 | +7.57% | 12.38 | 0.58 |
| 04/16 | 1,001 | 1,061 | 1,001 | 1,061 | +4.22% | 24,200 | 122億5900万 | +9.04% | 12.5 | 0.59 |
| 04/15 | 1,045 | 1,045 | 1,005 | 1,018 | -2.58% | 17,200 | 117億6217万 | +4.73% | 11.99 | 0.57 |
| 04/14 | 1,034 | 1,061 | 1,017 | 1,045 | +3.57% | 25,900 | 120億7413万 | +7.29% | 12.31 | 0.58 |
| 04/13 | 1,038 | 1,038 | 995 | 1,009 | -2.23% | 18,900 | 116億5818万 | +3.59% | 11.89 | 0.56 |
| 04/10 | 1,038 | 1,038 | 1,010 | 1,032 | -0.96% | 14,700 | 119億2393万 | +5.41% | 12.16 | 0.57 |
| 04/09 | 1,006 | 1,044 | 1,003 | 1,042 | +2.96% | 30,800 | 120億3947万 | +5.68% | 12.28 | 0.58 |
| 04/08 | 957 | 1,031 | 939 | 1,012 | +5.86% | 38,500 | 116億9285万 | +1.71% | 11.92 | 0.56 |
| 04/07 | 941 | 975 | 920 | 956 | +3.24% | 46,600 | 110億4581万 | -4.88% | 11.26 | 0.53 |
| 04/06 | 889 | 943 | 870 | 926 | +3.23% | 46,200 | 106億9918万 | -9.3% | 10.91 | 0.51 |
| 04/03 | 900 | 929 | 875 | 897 | -1.86% | 21,300 | 103億6411万 | -13.25% | 10.57 | 0.5 |
| 04/02 | 942 | 951 | 901 | 914 | -4.19% | 38,000 | 105億6053万 | -13.12% | 10.77 | 0.51 |
| 04/01 | 1,008 | 1,016 | 944 | 954 | -6.74% | 28,300 | 110億2270万 | -11.09% | 11.24 | 0.53 |
| 03/31 | 1,028 | 1,037 | 986 | 1,023 | +2.92% | 38,100 | 118億1994万 | -6.23% | 26.95 | 0.6 |
| 03/30 | 981 | 996 | 942 | 994 | -4.97% | 38,800 | 114億8487万 | -10.53% | 26.19 | 0.59 |
| 03/27 | 1,027 | 1,046 | 989 | 1,046 | +7.61% | 52,000 | 120億8569万 | -7.43% | 27.56 | 0.62 |
| 03/26 | 978 | 985 | 935 | 972 | -3.57% | 35,000 | 112億3068万 | -15.4% | 25.61 | 0.57 |
| 03/25 | 971 | 1,008 | 940 | 1,008 | +10.65% | 40,400 | 116億4663万 | -13.62% | 26.56 | 0.59 |
| 03/24 | 923 | 942 | 891 | 911 | -2.88% | 69,200 | 105億2587万 | -23.25% | 24 | 0.54 |
| 03/23 | 896 | 939 | 876 | 938 | +4.69% | 58,200 | 108億3783万 | -22.54% | 24.71 | 0.55 |
| 03/19 | 936 | 937 | 875 | 896 | -2.71% | 38,500 | 103億5256万 | -27.39% | 23.61 | 0.53 |
| 03/18 | 982 | 1,010 | 917 | 921 | -6.21% | 31,000 | 106億4141万 | -26.79% | 24.26 | 0.54 |
| 03/17 | 908 | 988 | 868 | 982 | +6.97% | 56,000 | 113億4622万 | -23.34% | 25.87 | 0.58 |
| 03/16 | 930 | 968 | 907 | 918 | +2% | 35,100 | 106億675万 | -29.49% | 24.19 | 0.54 |
| 03/13 | 877 | 927 | 855 | 900 | -5.46% | 62,800 | 103億9878万 | -32.13% | 23.71 | 0.53 |
| 03/12 | 1,036 | 1,053 | 952 | 952 | -7.48% | 88,000 | 109億9959万 | -29.48% | 25.08 | 0.56 |
| 03/11 | 1,075 | 1,083 | 1,023 | 1,029 | -4.28% | 73,000 | 118億8927万 | -25.05% | 27.11 | 0.61 |
| 03/10 | 1,004 | 1,078 | 966 | 1,075 | +3.97% | 98,900 | 124億2076万 | -22.66% | 28.32 | 0.63 |
| 03/09 | 1,110 | 1,134 | 1,031 | 1,034 | -9.3% | 69,900 | 119億4704万 | -26.56% | 27.24 | 0.61 |
| 03/06 | 1,200 | 1,203 | 1,140 | 1,140 | -6.48% | 32,700 | 131億7178万 | -20.06% | 30.03 | 0.67 |
| 03/05 | 1,284 | 1,293 | 1,219 | 1,219 | -3.1% | 28,300 | 140億8456万 | -15.52% | 32.12 | 0.72 |
| 03/04 | 1,241 | 1,298 | 1,241 | 1,258 | -1.26% | 16,000 | 145億3518万 | -13.6% | 33.14 | 0.74 |
| 03/03 | 1,368 | 1,373 | 1,273 | 1,274 | -4.78% | 40,500 | 147億2005万 | -13.22% | 33.56 | 0.75 |
| 03/02 | 1,234 | 1,383 | 1,234 | 1,338 | +5.85% | 29,400 | 154億5951万 | -9.72% | 35.25 | 0.79 |
| 02/28 | 1,291 | 1,338 | 1,253 | 1,264 | -6.37% | 42,500 | 146億450万 | -15.39% | 33.3 | 0.74 |
| 02/27 | 1,392 | 1,392 | 1,340 | 1,350 | -4.73% | 36,400 | 155億9817万 | -10.6% | 35.57 | 0.8 |
| 02/26 | 1,396 | 1,417 | 1,377 | 1,417 | -0.21% | 19,900 | 163億7230万 | -6.9% | 37.33 | 0.83 |
| 02/25 | 1,408 | 1,447 | 1,406 | 1,420 | -5.84% | 33,600 | 164億696万 | -7.37% | 37.41 | 0.84 |
| 02/21 | 1,488 | 1,514 | 1,487 | 1,508 | +1.41% | 12,500 | 174億2373万 | -2.27% | 39.73 | 0.89 |
| 02/20 | 1,523 | 1,529 | 1,467 | 1,487 | -1.2% | 14,500 | 171億8109万 | -4.06% | 39.18 | 0.88 |
| 02/19 | 1,498 | 1,516 | 1,462 | 1,505 | +4.66% | 25,200 | 173億8907万 | -3.46% | 39.65 | 0.89 |
| 02/18 | 1,478 | 1,488 | 1,422 | 1,438 | -4.13% | 44,400 | 166億1493万 | -8.23% | 37.88 | 0.85 |
| 02/17 | 1,477 | 1,508 | 1,453 | 1,500 | -0.99% | 36,300 | 173億3130万 | -4.94% | 39.52 | 0.88 |
| 02/14 | 1,513 | 1,516 | 1,492 | 1,515 | -0.39% | 23,400 | 175億461万 | -4.54% | 39.91 | 0.89 |
| 02/13 | 1,493 | 1,527 | 1,485 | 1,521 | +1.88% | 29,700 | 175億7393万 | -4.46% | 40.07 | 0.9 |
| 02/12 | 1,473 | 1,510 | 1,473 | 1,493 | +0.54% | 22,800 | 172億5042万 | -6.51% | 39.33 | 0.88 |
| 02/10 | 1,495 | 1,495 | 1,474 | 1,485 | -2.11% | 32,500 | 171億5798万 | -7.25% | 39.12 | 0.87 |
| 02/07 | 1,545 | 1,545 | 1,495 | 1,517 | -0.07% | 22,300 | 175億2772万 | -5.6% | 39.97 | 0.89 |
| 02/06 | 1,541 | 1,541 | 1,507 | 1,518 | +1.61% | 31,700 | 175億3927万 | -5.83% | 39.99 | 0.89 |
| 02/05 | 1,524 | 1,524 | 1,480 | 1,494 | -1.58% | 26,300 | 172億6197万 | -7.49% | 39.36 | 0.88 |
| 02/04 | 1,481 | 1,523 | 1,469 | 1,518 | +3.34% | 39,900 | 175億3927万 | -6.35% | 39.99 | 0.89 |
| 02/03 | 1,449 | 1,485 | 1,439 | 1,469 | -2.72% | 30,900 | 169億7311万 | -9.6% | 38.7 | 0.87 |
| 01/31 | 1,498 | 1,519 | 1,462 | 1,510 | +0.8% | 29,500 | 174億4684万 | -7.48% | 39.78 | 0.89 |
| 01/30 | 1,553 | 1,553 | 1,454 | 1,498 | -3.6% | 36,800 | 173億819万 | -8.6% | 39.47 | 0.88 |
| 01/29 | 1,573 | 1,588 | 1,538 | 1,554 | -0.38% | 21,600 | 179億5522万 | -5.53% | 40.94 | 0.92 |
| 01/28 | 1,525 | 1,565 | 1,524 | 1,560 | +0.78% | 72,400 | 180億2455万 | -5.34% | 41.1 | 0.92 |
| 01/27 | 1,552 | 1,582 | 1,512 | 1,548 | -4.74% | 33,600 | 178億8590万 | -6.18% | 40.78 | 0.91 |
| 01/24 | 1,640 | 1,671 | 1,618 | 1,625 | -0.73% | 31,700 | 187億7557万 | -1.57% | 42.81 | 0.96 |
| 01/23 | 1,663 | 1,665 | 1,637 | 1,637 | -1.56% | 17,000 | 189億1422万 | -0.67% | 43.13 | 0.96 |
| 01/22 | 1,639 | 1,669 | 1,639 | 1,663 | +0.24% | 15,500 | 192億1463万 | +1.16% | 43.81 | 0.98 |
| 01/21 | 1,669 | 1,671 | 1,649 | 1,659 | -1.43% | 8,700 | 191億6841万 | +1.28% | 43.71 | 0.98 |
| 01/20 | 1,653 | 1,694 | 1,653 | 1,683 | +1.02% | 17,400 | 194億4571万 | +3.25% | 44.34 | 0.99 |
| 01/17 | 1,680 | 1,680 | 1,651 | 1,666 | -1.36% | 20,100 | 192億4929万 | +2.65% | 43.89 | 0.98 |
| 01/16 | 1,682 | 1,693 | 1,670 | 1,689 | -1% | 15,800 | 195億1504万 | +4.52% | 44.5 | 0.99 |
| 01/15 | 1,719 | 1,729 | 1,689 | 1,706 | -0.76% | 22,200 | 197億1146万 | +6.16% | 44.95 | 1.01 |
| 01/14 | 1,720 | 1,743 | 1,708 | 1,719 | +0.29% | 21,700 | 198億6166万 | +7.57% | 45.29 | 1.01 |
| 01/10 | 1,700 | 1,741 | 1,686 | 1,714 | 0% | 38,900 | 198億389万 | +7.93% | 45.16 | 1.01 |
| 01/09 | 1,660 | 1,720 | 1,660 | 1,714 | +5.09% | 89,000 | 198億389万 | +8.62% | 45.16 | 1.01 |
| 01/08 | 1,632 | 1,659 | 1,594 | 1,631 | -1.33% | 29,200 | 188億4490万 | +3.95% | 42.97 | 0.96 |
| 01/07 | 1,615 | 1,667 | 1,611 | 1,653 | +3.77% | 45,400 | 190億9909万 | +5.83% | 43.55 | 0.97 |
| 01/06 | 1,593 | 1,606 | 1,575 | 1,593 | -2.93% | 38,600 | 184億584万 | +2.38% | 41.97 | 0.94 |
| 2019 |
| 12/30 | 1,646 | 1,646 | 1,600 | 1,641 | +0.67% | 21,800 | 189億6044万 | +5.73% | 43.23 | 0.97 |
| 12/27 | 1,622 | 1,634 | 1,598 | 1,630 | +1.05% | 28,200 | 188億3334万 | +5.43% | 42.94 | 0.96 |
| 12/26 | 1,622 | 1,641 | 1,608 | 1,613 | -0.55% | 37,200 | 186億3692万 | +4.88% | 42.5 | 0.95 |
| 12/25 | 1,635 | 1,649 | 1,622 | 1,622 | -1.1% | 19,700 | 187億4091万 | +5.87% | 42.73 | 0.96 |
| 12/24 | 1,621 | 1,644 | 1,616 | 1,640 | +1.17% | 21,800 | 189億4888万 | +7.54% | 43.21 | 0.97 |
| 12/23 | 1,695 | 1,698 | 1,616 | 1,621 | -4.42% | 50,300 | 187億2935万 | +6.86% | 42.71 | 0.95 |
| 12/20 | 1,644 | 1,700 | 1,643 | 1,696 | +3.48% | 111,500 | 195億9592万 | +12.17% | 44.68 | 1 |
| 12/19 | 1,623 | 1,669 | 1,623 | 1,639 | +0.37% | 47,500 | 189億3733万 | +9.27% | 43.18 | 0.97 |
| 12/18 | 1,613 | 1,635 | 1,600 | 1,633 | +0.8% | 52,000 | 188億6800万 | +9.67% | 43.02 | 0.96 |
| 12/17 | 1,567 | 1,638 | 1,567 | 1,620 | +3.65% | 83,600 | 187億1780万 | +9.39% | 42.68 | 0.95 |
| 12/16 | 1,570 | 1,570 | 1,542 | 1,563 | -0.26% | 23,100 | 180億5921万 | +6.11% | 41.18 | 0.92 |
| 12/13 | 1,534 | 1,573 | 1,534 | 1,567 | +3.36% | 111,000 | 181億543万 | +6.74% | 41.28 | 0.92 |
