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 | 1,712 | 1,729 | 1,651 | 1,656 | -3.5% | 1,615,000 | 5791億1353万 | -2.65% | 6.38 | 0.47 |
| 03/30 | 1,704 | 1,720 | 1,636 | 1,716 | -2.89% | 1,066,600 | 6000億9590万 | 0% | 6.61 | 0.49 |
| 03/27 | 1,742 | 1,776 | 1,691 | 1,767 | +8.34% | 1,637,400 | 6179億3092万 | +2.26% | 6.81 | 0.5 |
| 03/26 | 1,649 | 1,658 | 1,588 | 1,631 | -3.26% | 1,121,300 | 5703億7087万 | -6.26% | 6.28 | 0.46 |
| 03/25 | 1,616 | 1,693 | 1,600 | 1,686 | +9.77% | 1,786,400 | 5896億472万 | -4.04% | 6.5 | 0.48 |
| 03/24 | 1,566 | 1,566 | 1,482 | 1,536 | -0.26% | 1,417,900 | 5371億4878万 | -13.37% | 5.92 | 0.44 |
| 03/23 | 1,448 | 1,684 | 1,370 | 1,540 | +7.17% | 3,375,900 | 5385億4760万 | -14.21% | 5.93 | 0.44 |
| 03/19 | 1,525 | 1,543 | 1,431 | 1,437 | -2.44% | 2,655,000 | 5025億2786万 | -20.87% | 5.54 | 0.41 |
| 03/18 | 1,508 | 1,542 | 1,455 | 1,473 | -1.01% | 2,043,000 | 5151億1729万 | -20.25% | 5.68 | 0.42 |
| 03/17 | 1,420 | 1,506 | 1,379 | 1,488 | +2.98% | 2,402,800 | 5203億6288万 | -20.68% | 5.73 | 0.42 |
| 03/16 | 1,500 | 1,516 | 1,442 | 1,445 | -3.54% | 1,584,000 | 5053億2551万 | -24.15% | 5.57 | 0.41 |
| 03/13 | 1,477 | 1,552 | 1,437 | 1,498 | -5.96% | 1,876,000 | 5238億5994万 | -22.7% | 5.77 | 0.42 |
| 03/12 | 1,677 | 1,679 | 1,578 | 1,593 | -6.18% | 1,337,200 | 5570億8204万 | -19.01% | 6.14 | 0.45 |
| 03/11 | 1,699 | 1,720 | 1,679 | 1,698 | 0% | 1,343,300 | 5938億119万 | -14.72% | 6.54 | 0.48 |
| 03/10 | 1,657 | 1,705 | 1,609 | 1,698 | +1.01% | 1,352,600 | 5938億119万 | -15.52% | 6.54 | 0.48 |
| 03/09 | 1,742 | 1,764 | 1,664 | 1,681 | -7.43% | 1,187,800 | 5878億5618万 | -17.19% | 6.48 | 0.48 |
| 03/06 | 1,846 | 1,847 | 1,803 | 1,816 | -3.76% | 1,196,600 | 6350億6653万 | -11.41% | 7 | 0.52 |
| 03/05 | 1,887 | 1,913 | 1,881 | 1,887 | +2.28% | 1,474,500 | 6598億9567万 | -8.71% | 7.27 | 0.54 |
| 03/04 | 1,818 | 1,863 | 1,806 | 1,845 | +0.05% | 962,300 | 6452億801万 | -11.3% | 7.11 | 0.52 |
| 03/03 | 1,892 | 1,893 | 1,844 | 1,844 | -1.39% | 1,238,000 | 6448億5830万 | -12.02% | 7.11 | 0.52 |
| 03/02 | 1,858 | 1,896 | 1,843 | 1,870 | -0.58% | 1,587,800 | 6539億5066万 | -11.54% | 7.21 | 0.53 |
| 02/28 | 1,873 | 1,886 | 1,840 | 1,881 | -2.08% | 2,587,100 | 6577億9743万 | -11.73% | 7.25 | 0.53 |
| 02/27 | 1,947 | 1,957 | 1,914 | 1,921 | -1.44% | 1,172,100 | 6717億8568万 | -10.53% | 7.4 | 0.54 |
| 02/26 | 1,940 | 1,953 | 1,916 | 1,949 | -0.61% | 1,036,200 | 6815億7746万 | -9.77% | 7.51 | 0.55 |
| 02/25 | 1,941 | 1,991 | 1,940 | 1,961 | -3.35% | 1,203,400 | 6857億7393万 | -9.71% | 7.56 | 0.56 |
| 02/21 | 2,037 | 2,057 | 2,025 | 2,029 | -0.44% | 1,566,900 | 7095億5396万 | -7.05% | 7.82 | 0.58 |
| 02/20 | 2,060 | 2,081 | 2,031 | 2,038 | -0.49% | 2,246,000 | 7127億131万 | -7.03% | 7.85 | 0.58 |
| 02/19 | 2,065 | 2,075 | 2,043 | 2,048 | -0.82% | 1,369,600 | 7161億9837万 | -6.87% | 7.89 | 0.58 |
| 02/18 | 2,079 | 2,082 | 2,058 | 2,065 | -0.86% | 853,800 | 7221億4338万 | -6.39% | 7.96 | 0.59 |
| 02/17 | 2,076 | 2,093 | 2,058 | 2,083 | -0.71% | 922,000 | 7284億3809万 | -5.92% | 8.03 | 0.59 |
| 02/14 | 2,095 | 2,129 | 2,085 | 2,098 | +2.59% | 1,738,700 | 7336億8369万 | -5.54% | 8.08 | 0.6 |
| 02/13 | 2,159 | 2,159 | 1,986 | 2,045 | -7.42% | 2,088,100 | 7151億4926万 | -8.13% | 7.88 | 0.58 |
| 02/12 | 2,196 | 2,214 | 2,185 | 2,209 | -0.36% | 959,200 | 7725億108万 | -1.16% | 8.51 | 0.63 |
| 02/10 | 2,202 | 2,228 | 2,198 | 2,217 | +0.32% | 581,100 | 7752億9873万 | -0.85% | 8.54 | 0.63 |
| 02/07 | 2,249 | 2,249 | 2,207 | 2,210 | -2.3% | 820,600 | 7728億5079万 | -1.25% | 8.52 | 0.63 |
| 02/06 | 2,240 | 2,265 | 2,236 | 2,262 | +1.98% | 928,000 | 7910億3551万 | +0.94% | 8.72 | 0.64 |
| 02/05 | 2,216 | 2,222 | 2,186 | 2,218 | +1.19% | 1,071,000 | 7756億4844万 | -1.07% | 8.55 | 0.63 |
| 02/04 | 2,176 | 2,196 | 2,172 | 2,192 | +0.14% | 735,800 | 7665億5607万 | -2.36% | 8.45 | 0.62 |
| 02/03 | 2,171 | 2,198 | 2,171 | 2,189 | -0.32% | 857,600 | 7655億695万 | -2.62% | 8.43 | 0.62 |
| 01/31 | 2,200 | 2,227 | 2,195 | 2,196 | +0.46% | 736,400 | 7679億5490万 | -2.49% | 8.46 | 0.62 |
| 01/30 | 2,221 | 2,242 | 2,175 | 2,186 | -2.32% | 819,800 | 7644億5784万 | -3.1% | 8.42 | 0.62 |
| 01/29 | 2,212 | 2,240 | 2,210 | 2,238 | +0.99% | 826,400 | 7826億4256万 | -0.97% | 8.62 | 0.63 |
| 01/28 | 2,228 | 2,237 | 2,215 | 2,216 | -1.2% | 626,800 | 7749億4902万 | -2.03% | 8.54 | 0.63 |
| 01/27 | 2,250 | 2,258 | 2,240 | 2,243 | -1.84% | 532,000 | 7843億9109万 | -0.93% | 8.64 | 0.64 |
| 01/24 | 2,290 | 2,290 | 2,264 | 2,285 | -0.82% | 526,200 | 7990億7875万 | +0.88% | 8.8 | 0.65 |
| 01/23 | 2,280 | 2,304 | 2,266 | 2,304 | +1.27% | 992,400 | 8057億2317万 | +1.86% | 8.88 | 0.65 |
| 01/22 | 2,240 | 2,275 | 2,231 | 2,275 | +1.38% | 757,600 | 7955億8169万 | +0.75% | 8.77 | 0.65 |
| 01/21 | 2,248 | 2,251 | 2,233 | 2,244 | -0.36% | 543,800 | 7847億4080万 | -0.44% | 8.65 | 0.64 |
| 01/20 | 2,240 | 2,252 | 2,236 | 2,252 | +0.45% | 354,600 | 7875億3845万 | +0.04% | 8.68 | 0.64 |
| 01/17 | 2,261 | 2,264 | 2,233 | 2,242 | +0.22% | 719,500 | 7840億4139万 | -0.27% | 8.64 | 0.64 |
| 01/16 | 2,223 | 2,240 | 2,215 | 2,237 | +0.81% | 862,200 | 7822億9285万 | -0.4% | 8.62 | 0.63 |
| 01/15 | 2,216 | 2,219 | 2,199 | 2,219 | -0.4% | 919,600 | 7759億9814万 | -1.07% | 8.55 | 0.63 |
| 01/14 | 2,264 | 2,268 | 2,219 | 2,228 | -1.59% | 1,046,100 | 7791億4550万 | -0.62% | 8.58 | 0.63 |
| 01/10 | 2,268 | 2,272 | 2,242 | 2,264 | +0.62% | 1,119,000 | 7917億3492万 | +1.12% | 8.72 | 0.64 |
| 01/09 | 2,252 | 2,272 | 2,242 | 2,250 | +1.21% | 1,014,200 | 7868億3904万 | +0.63% | 8.67 | 0.64 |
| 01/08 | 2,249 | 2,249 | 2,192 | 2,223 | -1.81% | 1,376,600 | 7773億9697万 | -0.45% | 8.57 | 0.63 |
| 01/07 | 2,241 | 2,265 | 2,228 | 2,264 | +0.4% | 1,132,600 | 7917億3492万 | +1.48% | 8.72 | 0.64 |
| 01/06 | 2,241 | 2,255 | 2,237 | 2,255 | -0.27% | 1,121,100 | 7885億8757万 | +1.21% | 8.69 | 0.64 |
| 2019 |
| 12/30 | 2,268 | 2,270 | 2,249 | 2,261 | -1.4% | 766,600 | 7906億8580万 | +1.62% | 8.71 | 0.64 |
| 12/27 | 2,290 | 2,301 | 2,288 | 2,293 | +0.39% | 624,500 | 8018億7640万 | +3.2% | 8.84 | 0.65 |
| 12/26 | 2,281 | 2,293 | 2,273 | 2,284 | +0.44% | 378,700 | 7987億2905万 | +3.02% | 8.8 | 0.65 |
| 12/25 | 2,279 | 2,282 | 2,270 | 2,274 | -0.22% | 352,900 | 7952億3198万 | +2.76% | 8.76 | 0.64 |
| 12/24 | 2,283 | 2,286 | 2,268 | 2,279 | -0.13% | 430,300 | 7969億8052万 | +3.12% | 8.78 | 0.65 |
| 12/23 | 2,300 | 2,307 | 2,278 | 2,282 | -0.65% | 602,300 | 7980億2963万 | +3.45% | 8.79 | 0.65 |
| 12/20 | 2,300 | 2,305 | 2,280 | 2,297 | -0.09% | 1,174,300 | 8032億7523万 | +4.36% | 8.85 | 0.65 |
| 12/19 | 2,282 | 2,309 | 2,279 | 2,299 | +0.88% | 1,360,300 | 8039億7464万 | +4.69% | 8.86 | 0.65 |
| 12/18 | 2,284 | 2,299 | 2,274 | 2,279 | +0.04% | 1,299,900 | 7969億8052万 | +4.11% | 8.78 | 0.65 |
| 12/17 | 2,257 | 2,283 | 2,249 | 2,278 | +0.84% | 1,478,200 | 7966億3081万 | +4.3% | 8.78 | 0.65 |
| 12/16 | 2,225 | 2,263 | 2,225 | 2,259 | +1.85% | 1,171,000 | 7899億8639万 | +3.77% | 8.7 | 0.64 |
| 12/13 | 2,225 | 2,229 | 2,209 | 2,218 | +1.46% | 2,315,100 | 7756億4844万 | +2.26% | 8.55 | 0.63 |
| 12/12 | 2,181 | 2,218 | 2,175 | 2,186 | +0.41% | 1,815,900 | 7644億5784万 | +1.06% | 8.42 | 0.62 |
| 12/11 | 2,178 | 2,179 | 2,173 | 2,177 | +0.05% | 1,505,400 | 7613億1048万 | +0.88% | 8.39 | 0.62 |
| 12/10 | 2,180 | 2,181 | 2,174 | 2,176 | -0.14% | 1,432,900 | 7609億6077万 | +1.07% | 8.38 | 0.62 |
| 12/09 | 2,180 | 2,185 | 2,175 | 2,179 | +0.09% | 1,614,800 | 7620億989万 | +1.44% | 8.4 | 0.62 |
| 12/06 | 2,178 | 2,180 | 2,171 | 2,177 | -0.05% | 1,277,400 | 7613億1048万 | +1.59% | 8.39 | 0.62 |
| 12/05 | 2,185 | 2,185 | 2,174 | 2,178 | 0% | 1,495,400 | 7616億6019万 | +1.97% | 8.39 | 0.62 |
| 12/04 | 2,169 | 2,183 | 2,166 | 2,178 | +0.05% | 1,049,600 | 7616億6019万 | +2.3% | 8.39 | 0.62 |
| 12/03 | 2,156 | 2,182 | 2,155 | 2,177 | -0.05% | 1,357,600 | 7613億1048万 | +2.59% | 8.39 | 0.62 |
| 12/02 | 2,176 | 2,188 | 2,175 | 2,178 | +0.05% | 720,700 | 7616億6019万 | +2.98% | 8.39 | 0.62 |
| 11/29 | 2,174 | 2,183 | 2,170 | 2,177 | -0.14% | 1,278,800 | 7613億1048万 | +3.27% | 8.39 | 0.62 |
| 11/28 | 2,188 | 2,192 | 2,171 | 2,180 | -0.05% | 719,700 | 7623億5960万 | +3.81% | 8.4 | 0.62 |
| 11/27 | 2,183 | 2,191 | 2,178 | 2,181 | 0% | 1,002,600 | 7627億930万 | +4.15% | 8.4 | 0.62 |
| 11/26 | 2,192 | 2,195 | 2,179 | 2,181 | +0.05% | 1,939,500 | 7627億930万 | +4.55% | 8.4 | 0.62 |
| 11/25 | 2,191 | 2,201 | 2,177 | 2,180 | +0.18% | 890,200 | 7623億5960万 | +4.96% | 8.4 | 0.62 |
| 11/22 | 2,178 | 2,190 | 2,164 | 2,176 | -0.37% | 1,155,700 | 7609億6077万 | +5.22% | 8.38 | 0.62 |
| 11/21 | 2,179 | 2,186 | 2,158 | 2,184 | -0.14% | 1,288,800 | 7637億5842万 | +6.02% | 8.42 | 0.62 |
| 11/20 | 2,173 | 2,188 | 2,170 | 2,187 | +0.46% | 1,239,100 | 7648億754万 | +6.68% | 8.43 | 0.62 |
| 11/19 | 2,174 | 2,186 | 2,171 | 2,177 | +0.14% | 1,002,600 | 7613億1048万 | +6.72% | 8.39 | 0.62 |
| 11/18 | 2,150 | 2,174 | 2,150 | 2,174 | +0.83% | 1,311,400 | 7602億6136万 | +7.2% | 8.38 | 0.62 |
| 11/15 | 2,140 | 2,159 | 2,133 | 2,156 | +1.36% | 1,185,800 | 7539億6665万 | +6.89% | 8.31 | 0.61 |
| 11/14 | 2,148 | 2,149 | 2,112 | 2,127 | -1.02% | 1,323,200 | 7438億2517万 | +6.03% | 8.2 | 0.6 |
| 11/13 | 2,127 | 2,158 | 2,102 | 2,149 | +2.04% | 2,376,300 | 7515億1870万 | +7.61% | 8.28 | 0.61 |
| 11/12 | 2,050 | 2,115 | 2,030 | 2,106 | +2.08% | 1,981,500 | 7364億8134万 | +5.99% | 8.11 | 0.6 |
| 11/11 | 2,068 | 2,073 | 2,050 | 2,063 | -0.48% | 1,358,300 | 7214億4397万 | +4.3% | 7.95 | 0.59 |
| 11/08 | 2,071 | 2,085 | 2,042 | 2,073 | +0.73% | 1,406,800 | 7249億4103万 | +5.18% | 7.99 | 0.59 |
| 11/07 | 2,056 | 2,069 | 2,048 | 2,058 | +0.05% | 1,124,400 | 7196億9544万 | +4.79% | 7.93 | 0.58 |
| 11/06 | 2,065 | 2,066 | 2,032 | 2,057 | 0% | 841,400 | 7193億4573万 | +5.06% | 7.93 | 0.58 |
| 11/05 | 2,065 | 2,073 | 2,055 | 2,057 | +0.73% | 1,159,000 | 7193億4573万 | +5.33% | 7.93 | 0.58 |
| 11/01 | 2,000 | 2,043 | 1,999 | 2,042 | +1.54% | 1,153,000 | 7141億14万 | +4.83% | 7.87 | 0.58 |
| 10/31 | 2,008 | 2,013 | 1,994 | 2,011 | +0.2% | 1,095,400 | 7032億5924万 | +3.5% | 7.75 | 0.57 |
