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 | 423 | 423 | 396 | 398 | -2.93% | 12,200 | 30億8034万 | -11.75% | 4.53 | 0.26 |
| 03/30 | 415 | 422 | 403 | 410 | -7.24% | 15,100 | 31億7321万 | -10.68% | 4.67 | 0.27 |
| 03/27 | 444 | 446 | 419 | 442 | +1.38% | 23,400 | 34億2088万 | -5.15% | 5.03 | 0.29 |
| 03/26 | 431 | 446 | 420 | 436 | -2.46% | 19,000 | 33億7444万 | -7.63% | 4.96 | 0.28 |
| 03/25 | 445 | 458 | 440 | 447 | +3.95% | 36,700 | 34億5957万 | -6.49% | 5.09 | 0.29 |
| 03/24 | 415 | 430 | 405 | 430 | +5.65% | 27,900 | 33億2800万 | -11.16% | 4.89 | 0.28 |
| 03/23 | 390 | 412 | 390 | 407 | +3.56% | 20,800 | 31億4999万 | -17.11% | 4.63 | 0.27 |
| 03/19 | 425 | 425 | 377 | 393 | -2% | 35,200 | 30億4164万 | -21.4% | 4.47 | 0.26 |
| 03/18 | 420 | 426 | 401 | 401 | -1.23% | 31,600 | 31億355万 | -21.37% | 4.56 | 0.26 |
| 03/17 | 381 | 411 | 379 | 406 | +5.45% | 34,100 | 31億4225万 | -21.77% | 4.62 | 0.26 |
| 03/16 | 416 | 416 | 381 | 385 | +6.94% | 42,700 | 29億7972万 | -27.36% | 4.38 | 0.25 |
| 03/13 | 376 | 394 | 351 | 360 | -9.77% | 69,100 | 27億8623万 | -33.7% | 4.1 | 0.23 |
| 03/12 | 424 | 427 | 397 | 399 | -6.56% | 42,300 | 30億8807万 | -28.24% | 4.54 | 0.26 |
| 03/11 | 433 | 440 | 422 | 427 | -2.06% | 34,500 | 33億478万 | -24.82% | 4.86 | 0.28 |
| 03/10 | 432 | 445 | 401 | 436 | +0.93% | 53,100 | 33億7444万 | -24.57% | 4.96 | 0.28 |
| 03/09 | 456 | 460 | 431 | 432 | -10% | 58,500 | 33億4348万 | -26.53% | 4.92 | 0.28 |
| 03/06 | 499 | 499 | 480 | 480 | -4.57% | 24,900 | 37億1498万 | -19.6% | 5.46 | 0.31 |
| 03/05 | 510 | 516 | 501 | 503 | +0.6% | 13,900 | 38億9299万 | -17% | 5.73 | 0.33 |
| 03/04 | 490 | 515 | 488 | 500 | -1.57% | 17,600 | 38億6977万 | -18.83% | 5.69 | 0.33 |
| 03/03 | 532 | 536 | 507 | 508 | -2.68% | 19,900 | 39億3169万 | -18.85% | 5.78 | 0.33 |
| 03/02 | 506 | 543 | 498 | 522 | +4.82% | 41,600 | 40億4004万 | -18.31% | 5.94 | 0.34 |
| 02/28 | 496 | 513 | 484 | 498 | -4.05% | 46,300 | 38億5429万 | -23.38% | 5.67 | 0.32 |
| 02/27 | 556 | 556 | 517 | 519 | -7.98% | 28,700 | 40億1682万 | -21.72% | 5.91 | 0.34 |
| 02/26 | 570 | 570 | 547 | 564 | -1.23% | 21,700 | 43億6510万 | -16.57% | 6.42 | 0.37 |
| 02/25 | 560 | 575 | 554 | 571 | -3.55% | 25,000 | 44億1928万 | -16.76% | 6.5 | 0.37 |
| 02/21 | 591 | 598 | 591 | 592 | 0% | 2,700 | 45億8181万 | -14.82% | 6.74 | 0.39 |
| 02/20 | 600 | 613 | 590 | 592 | -0.67% | 10,600 | 45億8181万 | -15.67% | 6.74 | 0.39 |
| 02/19 | 582 | 599 | 582 | 596 | +1.88% | 21,800 | 46億1277万 | -15.94% | 6.78 | 0.39 |
| 02/18 | 588 | 590 | 576 | 585 | -1.68% | 43,300 | 45億2763万 | -18.18% | 6.66 | 0.38 |
| 02/17 | 596 | 605 | 593 | 595 | -2.3% | 42,900 | 46億503万 | -17.59% | 6.77 | 0.39 |
| 02/14 | 621 | 623 | 606 | 609 | -3.18% | 38,500 | 47億1338万 | -16.58% | 6.93 | 0.4 |
| 02/13 | 633 | 633 | 616 | 629 | -0.32% | 25,300 | 48億6817万 | -14.42% | 7.16 | 0.41 |
| 02/12 | 634 | 641 | 622 | 631 | -0.47% | 49,400 | 48億8365万 | -14.96% | 7.18 | 0.41 |
| 02/10 | 664 | 664 | 623 | 634 | -7.98% | 124,100 | 49億687万 | -15.24% | 7.22 | 0.41 |
| 02/07 | 702 | 704 | 673 | 689 | -1.99% | 63,900 | 53億3254万 | -8.62% | 7.84 | 0.45 |
| 02/06 | 698 | 705 | 692 | 703 | +2.78% | 40,800 | 54億4090万 | -7.13% | 8 | 0.46 |
| 02/05 | 696 | 707 | 684 | 684 | -1.44% | 29,800 | 52億9385万 | -10% | 7.79 | 0.45 |
| 02/04 | 670 | 701 | 663 | 694 | +3.12% | 20,600 | 53億7124万 | -9.16% | 7.9 | 0.45 |
| 02/03 | 657 | 680 | 632 | 673 | -2.04% | 44,900 | 52億871万 | -12.26% | 7.66 | 0.44 |
| 01/31 | 671 | 708 | 662 | 687 | +2.23% | 110,200 | 53億1706万 | -10.89% | 7.82 | 0.45 |
| 01/30 | 712 | 715 | 672 | 672 | -5.62% | 58,700 | 52億97万 | -13.18% | 7.65 | 0.44 |
| 01/29 | 741 | 741 | 711 | 712 | -3.78% | 42,800 | 55億1055万 | -8.48% | 8.1 | 0.46 |
| 01/28 | 745 | 747 | 725 | 740 | -2.5% | 37,200 | 57億2726万 | -5.25% | 8.42 | 0.48 |
| 01/27 | 770 | 781 | 752 | 759 | -6.76% | 49,200 | 58億7431万 | -3.31% | 8.64 | 0.49 |
| 01/24 | 801 | 817 | 757 | 814 | +1.37% | 71,600 | 62億9999万 | +3.3% | 9.27 | 0.53 |
| 01/23 | 816 | 831 | 802 | 803 | -1.59% | 43,200 | 62億1485万 | +2.29% | 9.14 | 0.52 |
| 01/22 | 855 | 885 | 816 | 816 | -5.66% | 116,900 | 63億1547万 | +4.48% | 9.29 | 0.53 |
| 01/21 | 810 | 865 | 810 | 865 | +7.05% | 113,400 | 66億9470万 | +11.33% | 9.85 | 0.56 |
| 01/20 | 795 | 840 | 790 | 808 | +2.93% | 106,900 | 62億5355万 | +4.8% | 9.2 | 0.53 |
| 01/17 | 778 | 790 | 768 | 785 | +1.82% | 31,600 | 60億7554万 | +2.35% | 8.94 | 0.51 |
| 01/16 | 767 | 771 | 759 | 771 | +1.45% | 29,800 | 59億6719万 | +1.05% | 8.78 | 0.5 |
| 01/15 | 765 | 766 | 754 | 760 | 0% | 35,400 | 58億8205万 | +0.26% | 8.65 | 0.5 |
| 01/14 | 770 | 777 | 756 | 760 | -0.91% | 37,400 | 58億8205万 | +0.66% | 8.65 | 0.5 |
| 01/10 | 774 | 775 | 762 | 767 | -0.9% | 16,500 | 59億3623万 | +2.13% | 8.73 | 0.5 |
| 01/09 | 768 | 785 | 768 | 774 | +2.25% | 15,700 | 59億9041万 | +3.75% | 8.81 | 0.5 |
| 01/08 | 778 | 778 | 743 | 757 | -3.57% | 62,300 | 58億5883万 | +2.02% | 8.62 | 0.49 |
| 01/07 | 777 | 795 | 771 | 785 | +0.9% | 33,400 | 60億7554万 | +6.37% | 8.94 | 0.51 |
| 01/06 | 768 | 786 | 768 | 778 | -0.64% | 37,700 | 60億2136万 | +6.14% | 8.86 | 0.51 |
| 2019 |
| 12/30 | 782 | 791 | 773 | 783 | 0% | 54,900 | 60億6006万 | +7.41% | 8.91 | 0.51 |
| 12/27 | 779 | 788 | 774 | 783 | +0.51% | 28,900 | 60億6006万 | +8.15% | 8.91 | 0.51 |
| 12/26 | 772 | 787 | 769 | 779 | +1.17% | 37,700 | 60億2910万 | +8.5% | 8.87 | 0.51 |
| 12/25 | 773 | 781 | 765 | 770 | 0% | 37,300 | 59億5945万 | +8.15% | 8.77 | 0.5 |
| 12/24 | 788 | 797 | 769 | 770 | -1.66% | 52,100 | 59億5945万 | +9.07% | 8.77 | 0.5 |
| 12/23 | 766 | 786 | 761 | 783 | +2.22% | 69,900 | 60億6006万 | +11.7% | 8.91 | 0.51 |
| 12/20 | 769 | 777 | 751 | 766 | -0.39% | 64,100 | 59億2849万 | +10.06% | 8.72 | 0.5 |
| 12/19 | 788 | 819 | 762 | 769 | -2.66% | 102,600 | 59億5171万 | +11.45% | 8.75 | 0.5 |
| 12/18 | 853 | 858 | 766 | 790 | -5.73% | 161,100 | 61億1424万 | +15.5% | 8.99 | 0.52 |
| 12/17 | 838 | 859 | 808 | 838 | +1.09% | 263,200 | 64億8574万 | +23.42% | 9.54 | 0.55 |
| 12/16 | 750 | 886 | 750 | 829 | +12.64% | 682,700 | 64億1608万 | +23.36% | 9.44 | 0.54 |
| 12/13 | 719 | 736 | 706 | 736 | +4.69% | 71,600 | 56億9630万 | +10.84% | 8.38 | 0.48 |
| 12/12 | 720 | 723 | 699 | 703 | -1.68% | 46,800 | 54億4090万 | +6.35% | 8 | 0.46 |
| 12/11 | 721 | 726 | 699 | 715 | -1.79% | 50,400 | 55億3377万 | +8.66% | 8.14 | 0.47 |
| 12/10 | 697 | 742 | 697 | 728 | +5.05% | 156,000 | 56億3439万 | +10.81% | 8.29 | 0.47 |
| 12/09 | 682 | 694 | 676 | 693 | +2.21% | 45,400 | 53億6350万 | +5.16% | 7.89 | 0.45 |
| 12/06 | 664 | 696 | 664 | 678 | +1.5% | 96,200 | 52億4741万 | +2.88% | 7.72 | 0.44 |
| 12/05 | 669 | 675 | 662 | 668 | +1.06% | 40,500 | 51億7001万 | +1.67% | 7.6 | 0.44 |
| 12/04 | 660 | 665 | 658 | 661 | -0.75% | 20,200 | 51億1584万 | +1.38% | 7.52 | 0.43 |
| 12/03 | 648 | 670 | 648 | 666 | +1.22% | 34,400 | 51億5453万 | +2.94% | 7.58 | 0.43 |
| 12/02 | 665 | 678 | 643 | 658 | +0.46% | 57,500 | 50億9262万 | +2.65% | 7.49 | 0.43 |
| 11/29 | 666 | 670 | 652 | 655 | -1.5% | 27,600 | 50億6940万 | +3.15% | 7.46 | 0.43 |
| 11/28 | 669 | 670 | 653 | 665 | +0.45% | 23,800 | 51億4679万 | +5.72% | 7.57 | 0.43 |
| 11/27 | 679 | 684 | 661 | 662 | -1.63% | 46,200 | 51億2358万 | +6.26% | 7.54 | 0.43 |
| 11/26 | 660 | 687 | 653 | 673 | +0.9% | 67,900 | 52億871万 | +9.25% | 7.66 | 0.44 |
| 11/25 | 650 | 673 | 641 | 667 | +5.37% | 114,000 | 51億6227万 | +9.7% | 7.59 | 0.43 |
| 11/22 | 630 | 636 | 622 | 633 | +0.48% | 24,300 | 48億9913万 | +5.32% | 7.21 | 0.41 |
| 11/21 | 620 | 648 | 620 | 630 | +1.45% | 40,800 | 48億7591万 | +6.06% | 7.17 | 0.41 |
| 11/20 | 642 | 647 | 621 | 621 | -4.31% | 27,100 | 48億625万 | +5.61% | 7.07 | 0.4 |
| 11/19 | 637 | 659 | 637 | 649 | +2.2% | 47,800 | 50億2296万 | +11.7% | 7.39 | 0.42 |
| 11/18 | 619 | 635 | 612 | 635 | +2.75% | 33,700 | 49億1461万 | +10.63% | 7.23 | 0.41 |
| 11/15 | 625 | 625 | 609 | 618 | -1.9% | 53,700 | 47億8304万 | +8.8% | 7.03 | 0.4 |
| 11/14 | 659 | 659 | 611 | 630 | -3.37% | 79,800 | 48億7591万 | +12.1% | 7.17 | 0.41 |
| 11/13 | 663 | 663 | 646 | 652 | -1.95% | 60,900 | 50億4618万 | +17.48% | 7.42 | 0.43 |
| 11/12 | 642 | 684 | 639 | 665 | +2.47% | 147,800 | 51億4679万 | +21.35% | 7.57 | 0.43 |
| 11/11 | 646 | 649 | 612 | 649 | +0.78% | 209,400 | 50億2296万 | +20.19% | 7.39 | 0.42 |
| 11/08 | 631 | 650 | 611 | 644 | +2.06% | 212,900 | 49億8426万 | +20.83% | 7.33 | 0.42 |
| 11/07 | 713 | 718 | 614 | 631 | -10.11% | 409,300 | 48億8365万 | +19.96% | 7.18 | 0.41 |
| 11/06 | 760 | 765 | 681 | 702 | -7.63% | 543,300 | 54億3316万 | +35% | 7.99 | 0.46 |
| 11/05 | 675 | 775 | 674 | 760 | +8.57% | 1,128,400 | 58億8205万 | +48.73% | 8.65 | 0.5 |
| 11/01 | 639 | 734 | 573 | 700 | +10.24% | 1,120,400 | 54億1768万 | +40% | 7.97 | 0.46 |
| 10/31 | 582 | 650 | 574 | 635 | +15.45% | 916,700 | 49億1461万 | +29.33% | 7.23 | 0.41 |
