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 | 4,245 | 4,460 | 4,200 | 4,260 | +2.04% | 139,800 | 142億3053万 | -4.95% | 14.69 | 5.42 |
| 03/30 | 3,900 | 4,215 | 3,860 | 4,175 | +2.71% | 115,700 | 139億4658万 | -8.3% | 14.4 | 5.31 |
| 03/27 | 4,320 | 4,335 | 4,000 | 4,065 | -2.63% | 157,200 | 135億7913万 | -12.22% | 14.02 | 5.17 |
| 03/26 | 4,300 | 4,415 | 4,175 | 4,175 | -8.14% | 118,200 | 139億4658万 | -11.64% | 14.4 | 5.31 |
| 03/25 | 4,740 | 4,740 | 4,410 | 4,545 | +3.53% | 238,800 | 151億8257万 | -4.88% | 15.68 | 5.78 |
| 03/24 | 4,300 | 4,540 | 4,190 | 4,390 | +9.89% | 351,100 | 146億6479万 | -9.07% | 15.14 | 5.59 |
| 03/23 | 3,825 | 4,040 | 3,795 | 3,995 | +4.31% | 124,500 | 133億4529万 | -18.39% | 13.78 | 5.08 |
| 03/19 | 4,200 | 4,200 | 3,800 | 3,830 | -3.89% | 151,900 | 127億9411万 | -23.22% | 13.21 | 4.87 |
| 03/18 | 4,190 | 4,380 | 3,985 | 3,985 | -3.98% | 253,800 | 133億1189万 | -21.65% | 13.75 | 5.07 |
| 03/17 | 3,730 | 4,270 | 3,680 | 4,150 | +8.5% | 310,900 | 138億6307万 | -19.53% | 14.31 | 5.28 |
| 03/16 | 4,110 | 4,370 | 3,780 | 3,825 | -3.65% | 230,000 | 127億7741万 | -26.68% | 13.19 | 4.87 |
| 03/13 | 3,655 | 4,595 | 3,540 | 3,970 | -1.49% | 302,300 | 132億6178万 | -24.55% | 13.69 | 5.05 |
| 03/12 | 4,230 | 4,500 | 4,005 | 4,030 | -6.93% | 230,300 | 134億6221万 | -23.98% | 13.9 | 5.13 |
| 03/11 | 4,675 | 5,000 | 4,270 | 4,330 | -10.07% | 284,300 | 144億6436万 | -18.75% | 14.94 | 5.51 |
| 03/10 | 3,950 | 4,815 | 3,655 | 4,815 | +17.01% | 383,800 | 160億8450万 | -9.93% | 16.61 | 6.13 |
| 03/09 | 4,500 | 4,530 | 4,115 | 4,115 | -14.54% | 242,800 | 137億4615万 | -23.01% | 14.19 | 5.24 |
| 03/06 | 4,900 | 5,130 | 4,690 | 4,815 | -3.22% | 142,300 | 160億8450万 | -10.37% | 16.61 | 6.13 |
| 03/05 | 5,240 | 5,280 | 4,880 | 4,975 | -2.26% | 185,800 | 166億1898万 | -7.7% | 17.16 | 6.33 |
| 03/04 | 4,800 | 5,220 | 4,775 | 5,090 | +4.52% | 207,600 | 170億314万 | -5.86% | 17.56 | 6.48 |
| 03/03 | 5,590 | 5,590 | 4,820 | 4,870 | -4.51% | 311,900 | 162億6823万 | -10.03% | 16.8 | 6.2 |
| 03/02 | 4,670 | 5,100 | 4,670 | 5,100 | +15.91% | 172,700 | 170億3655万 | -6.25% | 17.59 | 6.49 |
| 02/28 | 4,655 | 4,870 | 4,365 | 4,400 | -10.57% | 254,500 | 146億9820万 | -19.33% | 15.18 | 5.6 |
| 02/27 | 5,400 | 5,420 | 4,905 | 4,920 | -9.72% | 251,000 | 164億3526万 | -10.51% | 16.97 | 6.26 |
| 02/26 | 5,690 | 5,780 | 5,270 | 5,450 | -5.71% | 213,700 | 182億572万 | -1.14% | 18.8 | 6.93 |
| 02/25 | 5,610 | 5,920 | 5,590 | 5,780 | -4.3% | 184,000 | 193億809万 | +5.13% | 19.94 | 7.35 |
| 02/21 | 6,120 | 6,460 | 5,980 | 6,040 | -1.15% | 210,400 | 201億7662万 | +10.08% | 20.83 | 7.69 |
| 02/20 | 6,500 | 6,520 | 6,080 | 6,110 | -4.98% | 291,300 | 204億1045万 | +11.72% | 21.07 | 7.77 |
| 02/19 | 5,670 | 6,480 | 5,670 | 6,430 | +17.34% | 467,800 | 214億7941万 | +18.05% | 22.18 | 8.18 |
| 02/18 | 5,760 | 5,820 | 5,450 | 5,480 | -5.68% | 157,300 | 183億594万 | +1.11% | 18.9 | 6.97 |
| 02/17 | 5,880 | 6,060 | 5,740 | 5,810 | -4.13% | 139,800 | 194億830万 | +6.94% | 20.04 | 7.39 |
| 02/14 | 6,210 | 6,380 | 6,060 | 6,060 | -4.27% | 169,700 | 202億4343万 | +11.58% | 20.9 | 7.71 |
| 02/13 | 6,370 | 6,580 | 6,160 | 6,330 | +0.8% | 302,500 | 211億4536万 | +16.9% | 21.83 | 8.05 |
| 02/12 | 5,950 | 6,330 | 5,860 | 6,280 | +9.22% | 387,700 | 209億7834万 | +16.43% | 21.66 | 7.99 |
| 02/10 | 5,900 | 5,970 | 5,610 | 5,750 | +1.77% | 392,500 | 192億787万 | +6.9% | 19.83 | 7.32 |
| 02/07 | 5,650 | 5,650 | 5,650 | 5,650 | +14.26% | 18,100 | 188億7382万 | +5.04% | 19.49 | 7.19 |
| 02/06 | 5,130 | 5,200 | 4,870 | 4,945 | +0.1% | 123,200 | 165億1877万 | -8.19% | 17.06 | 6.29 |
| 02/05 | 4,865 | 5,060 | 4,815 | 4,940 | +4.11% | 70,000 | 165億207万 | -8.94% | 17.04 | 6.29 |
| 02/04 | 4,740 | 4,780 | 4,605 | 4,745 | +0.11% | 60,700 | 158億5067万 | -13.25% | 16.37 | 6.04 |
| 02/03 | 4,520 | 4,785 | 4,505 | 4,740 | -1.35% | 93,800 | 158億3397万 | -14.19% | 16.35 | 6.03 |
| 01/31 | 4,855 | 5,080 | 4,785 | 4,805 | +0.31% | 58,500 | 160億5110万 | -13.69% | 16.57 | 6.11 |
| 01/30 | 5,250 | 5,260 | 4,720 | 4,790 | -8.76% | 158,800 | 160億99万 | -14.62% | 16.52 | 6.09 |
| 01/29 | 5,480 | 5,550 | 5,250 | 5,250 | -2.78% | 54,600 | 175億3762万 | -6.9% | 18.11 | 6.68 |
| 01/28 | 5,220 | 5,450 | 5,170 | 5,400 | +2.86% | 60,400 | 180億3870万 | -4.51% | 18.63 | 6.87 |
| 01/27 | 5,300 | 5,500 | 5,220 | 5,250 | -5.41% | 78,000 | 175億3762万 | -7.16% | 18.11 | 6.68 |
| 01/24 | 5,460 | 5,690 | 5,420 | 5,550 | +2.02% | 98,000 | 185億3977万 | -1.98% | 19.14 | 7.06 |
| 01/23 | 5,480 | 5,590 | 5,420 | 5,440 | -1.09% | 48,100 | 181億7232万 | -3.85% | 18.76 | 6.92 |
| 01/22 | 5,250 | 5,570 | 5,200 | 5,500 | +3.77% | 71,000 | 183億7275万 | -2.96% | 18.97 | 7 |
| 01/21 | 5,060 | 5,310 | 5,020 | 5,300 | +4.54% | 88,800 | 177億465万 | -6.41% | 18.28 | 6.74 |
| 01/20 | 5,380 | 5,460 | 5,010 | 5,070 | -8.15% | 133,200 | 169億3633万 | -10.55% | 17.49 | 6.45 |
| 01/17 | 5,670 | 5,680 | 5,430 | 5,520 | -0.9% | 45,400 | 184億3956万 | -3.02% | 19.04 | 7.02 |
| 01/16 | 5,500 | 5,610 | 5,420 | 5,570 | +0.18% | 43,900 | 186億658万 | -2.28% | 19.21 | 7.09 |
| 01/15 | 5,760 | 5,760 | 5,480 | 5,560 | -3.64% | 76,800 | 185億7318万 | -2.63% | 19.18 | 7.07 |
| 01/14 | 5,860 | 5,940 | 5,720 | 5,770 | -0.52% | 93,300 | 192億7468万 | +0.93% | 19.9 | 7.34 |
| 01/10 | 5,760 | 5,800 | 5,650 | 5,800 | +0.69% | 70,000 | 193億7490万 | +1.35% | 20.01 | 7.38 |
| 01/09 | 5,800 | 5,810 | 5,660 | 5,760 | +1.95% | 57,900 | 192億4128万 | +0.96% | 19.87 | 7.33 |
| 01/08 | 5,800 | 5,800 | 5,380 | 5,650 | -2.75% | 91,800 | 188億7382万 | -0.6% | 19.49 | 7.19 |
| 01/07 | 5,900 | 5,910 | 5,780 | 5,810 | -1.53% | 44,800 | 194億830万 | +2.8% | 20.04 | 7.39 |
| 01/06 | 5,650 | 5,960 | 5,610 | 5,900 | +2.43% | 76,200 | 197億895万 | +5.02% | 20.35 | 7.51 |
| 2019 |
| 12/30 | 5,800 | 5,910 | 5,740 | 5,760 | -1.03% | 41,100 | 192億4128万 | +3.19% | 19.87 | 7.33 |
| 12/27 | 5,940 | 5,940 | 5,760 | 5,820 | -1.85% | 88,700 | 194億4171万 | +5.04% | 20.07 | 7.41 |
| 12/26 | 6,080 | 6,120 | 5,880 | 5,930 | -2.15% | 116,800 | 198億916万 | +7.8% | 20.45 | 7.55 |
| 12/25 | 6,130 | 6,140 | 5,950 | 6,060 | -0.66% | 111,500 | 202億4343万 | +11.09% | 20.9 | 7.71 |
| 12/24 | 5,780 | 6,170 | 5,780 | 6,100 | +4.99% | 199,300 | 203億7705万 | +12.73% | 21.04 | 7.76 |
| 12/23 | 6,000 | 6,190 | 5,780 | 5,810 | -1.02% | 248,900 | 194億830万 | +7.97% | 20.04 | 7.39 |
| 12/20 | 5,590 | 5,940 | 5,480 | 5,870 | +6.34% | 265,500 | 196億873万 | +9.72% | 20.25 | 7.47 |
| 12/19 | 5,660 | 5,690 | 5,430 | 5,520 | -2.3% | 78,900 | 184億3956万 | +3.99% | 19.04 | 7.02 |
| 12/18 | 5,460 | 5,660 | 5,420 | 5,650 | +4.63% | 135,200 | 188億7382万 | +6.95% | 19.49 | 7.19 |
| 12/17 | 5,460 | 5,470 | 5,300 | 5,400 | -0.37% | 78,600 | 180億3870万 | +3.07% | 18.63 | 6.87 |
| 12/16 | 5,390 | 5,490 | 5,320 | 5,420 | -0.73% | 86,700 | 181億551万 | +4.17% | 18.69 | 6.9 |
| 12/13 | 5,790 | 5,830 | 5,370 | 5,460 | -4.21% | 216,000 | 182億3913万 | +5.77% | 18.83 | 6.95 |
| 12/12 | 5,420 | 5,750 | 5,410 | 5,700 | +6.34% | 166,100 | 190億4085万 | +11.72% | 19.66 | 7.25 |
| 12/11 | 5,400 | 5,510 | 5,360 | 5,360 | -1.11% | 59,000 | 179億508万 | +7.09% | 18.49 | 6.82 |
| 12/10 | 5,600 | 5,600 | 5,370 | 5,420 | -4.41% | 146,900 | 181億551万 | +10.1% | 18.69 | 6.9 |
| 12/09 | 5,810 | 5,850 | 5,640 | 5,670 | -1.22% | 86,700 | 189億4063万 | +17.2% | 19.56 | 7.21 |
| 12/06 | 5,860 | 5,880 | 5,620 | 5,740 | -1.03% | 105,400 | 191億7447万 | +20.84% | 19.8 | 7.3 |
| 12/05 | 5,870 | 5,940 | 5,570 | 5,800 | +0.87% | 188,200 | 193億7490万 | +24.54% | 20.01 | 7.38 |
| 12/04 | 5,840 | 5,990 | 5,660 | 5,750 | -2.87% | 222,400 | 192億787万 | +25.66% | 19.83 | 7.32 |
| 12/03 | 5,210 | 5,960 | 5,200 | 5,920 | +10.86% | 412,500 | 197億7576万 | +31.64% | 20.42 | 7.53 |
| 12/02 | 5,350 | 5,480 | 5,130 | 5,340 | +1.91% | 214,100 | 178億3827万 | +21.03% | 18.42 | 6.79 |
| 11/29 | 4,975 | 5,240 | 4,915 | 5,240 | +8.15% | 220,100 | 175億422万 | +20.82% | 18.07 | 6.67 |
| 11/28 | 4,980 | 4,980 | 4,805 | 4,845 | -2.52% | 112,400 | 161億8472万 | +13.71% | 16.71 | 6.16 |
| 11/27 | 5,070 | 5,120 | 4,940 | 4,970 | -0.6% | 99,000 | 166億228万 | +18.22% | 17.14 | 6.32 |
| 11/26 | 4,805 | 5,030 | 4,740 | 5,000 | +5.6% | 239,300 | 167億250万 | +20.57% | 17.25 | 6.36 |
| 11/25 | 4,965 | 5,030 | 4,700 | 4,735 | -1.87% | 171,500 | 158億1726万 | +16.03% | 16.33 | 6.02 |
| 11/22 | 4,710 | 4,970 | 4,665 | 4,825 | +1.37% | 203,300 | 161億1791万 | +20.02% | 16.64 | 6.14 |
| 11/21 | 4,930 | 5,000 | 4,600 | 4,760 | -4.23% | 264,400 | 159億78万 | +20.63% | 16.42 | 6.06 |
| 11/20 | 5,280 | 5,450 | 4,875 | 4,970 | -7.1% | 239,300 | 166億228万 | +28.52% | 17.14 | 6.32 |
| 11/19 | 5,120 | 5,470 | 5,060 | 5,350 | +6.36% | 210,800 | 178億7167万 | +41.57% | 18.45 | 6.81 |
| 11/18 | 4,970 | 5,490 | 4,870 | 5,030 | +4.36% | 349,300 | 168億271万 | +36.76% | 17.35 | 6.4 |
| 11/15 | 4,780 | 4,900 | 4,650 | 4,820 | -1.83% | 223,800 | 161億121万 | +34.19% | 16.63 | 6.13 |
| 11/14 | 4,600 | 4,930 | 4,570 | 4,910 | +8.39% | 289,300 | 164億185万 | +39.97% | 16.94 | 6.25 |
| 11/13 | 4,480 | 4,575 | 4,335 | 4,530 | +0.44% | 152,700 | 151億3246万 | +32.46% | 15.62 | 5.76 |
| 11/12 | 4,315 | 4,620 | 4,280 | 4,510 | +2.85% | 333,900 | 150億6565万 | +35.07% | 15.56 | 5.74 |
| 11/11 | 4,360 | 4,610 | 4,205 | 4,385 | +10.45% | 738,700 | 146億4809万 | +34.72% | 15.12 | 5.58 |
| 11/08 | 3,970 | 3,970 | 3,970 | 3,970 | +21.41% | 106,100 | 132億6178万 | +24.92% | 13.69 | 5.05 |
| 11/07 | 3,365 | 3,365 | 3,155 | 3,270 | -1.36% | 77,900 | 109億2343万 | +4.94% | 11.28 | 4.16 |
| 11/06 | 3,295 | 3,435 | 3,285 | 3,315 | +0.76% | 62,500 | 110億7375万 | +7.63% | 11.43 | 4.22 |
| 11/05 | 3,610 | 3,610 | 3,270 | 3,290 | -5.19% | 123,400 | 109億9024万 | +8.12% | 11.35 | 4.19 |
| 11/01 | 3,355 | 3,545 | 3,355 | 3,470 | +1.61% | 96,200 | 115億9153万 | +15.4% | 11.97 | 4.42 |
| 10/31 | 3,800 | 3,920 | 3,400 | 3,415 | -9.66% | 200,200 | 114億780万 | +15.22% | 11.78 | 4.35 |
