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 | 1,715 | 1,715 | 1,596 | 1,612 | -4.84% | 26,300 | 432億2259万 | -0.68% | 14.7 | 0.5 |
| 03/30 | 1,721 | 1,721 | 1,630 | 1,694 | -5.94% | 62,500 | 454億2126万 | +3.61% | 15.45 | 0.52 |
| 03/27 | 1,892 | 1,892 | 1,772 | 1,801 | -2.86% | 126,700 | 482億9025万 | +9.62% | 16.42 | 0.55 |
| 03/26 | 1,779 | 1,878 | 1,754 | 1,854 | +4.98% | 76,100 | 497億1135万 | +12.43% | 16.91 | 0.57 |
| 03/25 | 1,758 | 1,777 | 1,708 | 1,766 | +3.34% | 43,700 | 473億5180万 | +6.9% | 16.1 | 0.54 |
| 03/24 | 1,727 | 1,733 | 1,657 | 1,709 | +1.3% | 55,900 | 458億2346万 | +2.95% | 15.58 | 0.53 |
| 03/23 | 1,681 | 1,701 | 1,551 | 1,687 | +0.36% | 76,100 | 452億3357万 | +0.9% | 15.38 | 0.52 |
| 03/19 | 1,620 | 1,684 | 1,601 | 1,681 | +7.62% | 65,600 | 450億7269万 | -0.24% | 15.33 | 0.52 |
| 03/18 | 1,527 | 1,610 | 1,514 | 1,562 | +6.26% | 41,400 | 418億8194万 | -8.06% | 14.24 | 0.48 |
| 03/17 | 1,391 | 1,485 | 1,377 | 1,470 | +5.76% | 61,700 | 394億1514万 | -14.39% | 13.4 | 0.45 |
| 03/16 | 1,413 | 1,443 | 1,390 | 1,390 | -0.43% | 51,700 | 372億7010万 | -20.16% | 12.67 | 0.43 |
| 03/13 | 1,396 | 1,438 | 1,343 | 1,396 | -3.59% | 58,900 | 374億3098万 | -21.04% | 12.73 | 0.43 |
| 03/12 | 1,489 | 1,496 | 1,432 | 1,448 | -3.66% | 55,700 | 388億2526万 | -19.2% | 13.2 | 0.45 |
| 03/11 | 1,534 | 1,550 | 1,503 | 1,503 | -2.08% | 41,800 | 402億9997万 | -17.14% | 13.7 | 0.46 |
| 03/10 | 1,460 | 1,535 | 1,433 | 1,535 | +3.72% | 42,900 | 411億5799万 | -16.21% | 14 | 0.47 |
| 03/09 | 1,520 | 1,524 | 1,467 | 1,480 | -4.33% | 62,800 | 396億8327万 | -20% | 13.49 | 0.46 |
| 03/06 | 1,590 | 1,591 | 1,540 | 1,547 | -3.31% | 44,600 | 414億7975万 | -17.27% | 14.11 | 0.48 |
| 03/05 | 1,612 | 1,624 | 1,592 | 1,600 | -0.37% | 40,700 | 429億84万 | -15.21% | 14.59 | 0.49 |
| 03/04 | 1,619 | 1,619 | 1,581 | 1,606 | -0.99% | 30,800 | 430億6171万 | -15.52% | 14.64 | 0.49 |
| 03/03 | 1,700 | 1,708 | 1,622 | 1,622 | -3.16% | 36,800 | 434億9072万 | -15.39% | 14.79 | 0.5 |
| 03/02 | 1,621 | 1,701 | 1,619 | 1,675 | +3.33% | 26,300 | 449億1181万 | -13.26% | 15.27 | 0.52 |
| 02/28 | 1,701 | 1,703 | 1,611 | 1,621 | -5.97% | 43,700 | 434億6391万 | -16.66% | 14.78 | 0.5 |
| 02/27 | 1,789 | 1,792 | 1,723 | 1,724 | -3.85% | 32,300 | 462億2565万 | -12.09% | 15.72 | 0.53 |
| 02/26 | 1,792 | 1,805 | 1,756 | 1,793 | -0.44% | 30,800 | 480億7575万 | -9.12% | 16.35 | 0.55 |
| 02/25 | 1,855 | 1,863 | 1,801 | 1,801 | -5.21% | 38,500 | 482億9025万 | -9.09% | 16.42 | 0.55 |
| 02/21 | 1,917 | 1,923 | 1,900 | 1,900 | -0.78% | 12,500 | 509億4474万 | -4.47% | 17.32 | 0.59 |
| 02/20 | 1,947 | 1,949 | 1,915 | 1,915 | -0.73% | 8,500 | 513億4694万 | -3.91% | 17.46 | 0.59 |
| 02/19 | 1,960 | 1,960 | 1,929 | 1,929 | -0.72% | 9,000 | 517億2232万 | -3.41% | 17.59 | 0.59 |
| 02/18 | 1,975 | 1,982 | 1,938 | 1,943 | -1.27% | 16,000 | 520億9770万 | -2.85% | 17.72 | 0.6 |
| 02/17 | 1,998 | 1,998 | 1,960 | 1,968 | -1.5% | 16,500 | 527億6803万 | -1.7% | 17.94 | 0.61 |
| 02/14 | 2,006 | 2,009 | 1,985 | 1,998 | -0.5% | 23,700 | 535億7242万 | -0.3% | 18.22 | 0.62 |
| 02/13 | 2,038 | 2,050 | 2,007 | 2,008 | -1.08% | 9,000 | 538億4055万 | +0.2% | 18.31 | 0.62 |
| 02/12 | 2,033 | 2,047 | 2,023 | 2,030 | +0.1% | 8,200 | 544億3044万 | +1.25% | 18.51 | 0.63 |
| 02/10 | 2,015 | 2,042 | 2,015 | 2,028 | -1.31% | 8,800 | 543億7681万 | +1.2% | 18.49 | 0.62 |
| 02/07 | 2,068 | 2,068 | 2,042 | 2,055 | -0.77% | 5,100 | 551億76万 | +2.6% | 18.74 | 0.63 |
| 02/06 | 2,015 | 2,079 | 2,015 | 2,071 | +3.24% | 29,600 | 555億2977万 | +3.39% | 18.88 | 0.64 |
| 02/05 | 2,018 | 2,018 | 1,997 | 2,006 | +0.7% | 8,100 | 537億8693万 | +0.25% | 18.29 | 0.62 |
| 02/04 | 1,957 | 1,992 | 1,957 | 1,992 | +1.43% | 3,900 | 534億1154万 | -0.45% | 18.16 | 0.61 |
| 02/03 | 1,970 | 1,987 | 1,959 | 1,964 | -0.56% | 10,600 | 526億6078万 | -1.85% | 17.91 | 0.6 |
| 01/31 | 1,979 | 1,988 | 1,968 | 1,975 | +0.41% | 12,000 | 529億5572万 | -1.4% | 18.01 | 0.61 |
| 01/30 | 1,989 | 1,989 | 1,955 | 1,967 | -1.16% | 16,700 | 527億4122万 | -1.85% | 17.94 | 0.61 |
| 01/29 | 1,954 | 1,992 | 1,954 | 1,990 | +1.89% | 13,500 | 533億5792万 | -0.8% | 18.15 | 0.61 |
| 01/28 | 1,970 | 1,977 | 1,946 | 1,953 | -1.66% | 35,700 | 523億6583万 | -2.69% | 17.81 | 0.6 |
| 01/27 | 1,991 | 1,997 | 1,972 | 1,986 | -0.35% | 24,500 | 532億5066万 | -1.24% | 18.11 | 0.61 |
| 01/24 | 2,016 | 2,022 | 1,993 | 1,993 | -1.14% | 16,600 | 534億3836万 | -0.94% | 18.17 | 0.61 |
| 01/23 | 2,021 | 2,036 | 2,013 | 2,016 | -0.25% | 8,000 | 540億5506万 | +0.15% | 18.38 | 0.62 |
| 01/22 | 2,020 | 2,032 | 2,013 | 2,021 | +0.2% | 8,400 | 541億8912万 | +0.4% | 18.43 | 0.62 |
| 01/21 | 2,001 | 2,021 | 2,001 | 2,017 | +0.85% | 6,800 | 540億8187万 | +0.25% | 18.39 | 0.62 |
| 01/20 | 2,003 | 2,020 | 2,000 | 2,000 | -0.15% | 7,600 | 536億2605万 | -0.55% | 18.24 | 0.62 |
| 01/17 | 2,000 | 2,004 | 1,993 | 2,003 | +0.25% | 20,500 | 537億649万 | -0.45% | 18.26 | 0.62 |
| 01/16 | 2,010 | 2,010 | 1,998 | 1,998 | -0.5% | 5,600 | 535億7242万 | -0.7% | 18.22 | 0.62 |
| 01/15 | 2,007 | 2,014 | 1,993 | 2,008 | +0.45% | 15,500 | 538億4055万 | -0.25% | 18.31 | 0.62 |
| 01/14 | 2,009 | 2,017 | 1,998 | 1,999 | -0.45% | 17,300 | 535億9923万 | -0.65% | 18.23 | 0.62 |
| 01/10 | 2,028 | 2,028 | 2,005 | 2,008 | -0.3% | 5,300 | 538億4055万 | -0.2% | 18.31 | 0.62 |
| 01/09 | 2,014 | 2,025 | 2,007 | 2,014 | +0.6% | 6,600 | 540億143万 | +0.1% | 18.36 | 0.62 |
| 01/08 | 2,020 | 2,020 | 1,992 | 2,002 | -1.48% | 21,300 | 536億7967万 | -0.45% | 18.25 | 0.62 |
| 01/07 | 2,012 | 2,042 | 2,003 | 2,032 | +1.7% | 13,900 | 544億8406万 | +0.99% | 18.53 | 0.63 |
| 01/06 | 2,014 | 2,014 | 1,991 | 1,998 | -0.94% | 24,300 | 535億7242万 | -0.65% | 18.22 | 0.62 |
| 2019 |
| 12/30 | 2,022 | 2,033 | 2,012 | 2,017 | -1.13% | 6,900 | 540億8187万 | +0.35% | 18.39 | 0.62 |
| 12/27 | 2,045 | 2,045 | 2,027 | 2,040 | +0.74% | 9,700 | 546億9857万 | +1.44% | 18.6 | 0.63 |
| 12/26 | 1,993 | 2,025 | 1,993 | 2,025 | +1% | 11,500 | 542億9637万 | +0.8% | 18.46 | 0.62 |
| 12/25 | 2,002 | 2,007 | 1,994 | 2,005 | +0.15% | 10,300 | 537億6011万 | -0.15% | 18.28 | 0.62 |
| 12/24 | 2,012 | 2,012 | 2,002 | 2,002 | +0.1% | 5,600 | 536億7967万 | -0.25% | 18.25 | 0.62 |
| 12/23 | 2,002 | 2,009 | 1,998 | 2,000 | -0.05% | 9,400 | 536億2605万 | -0.3% | 18.24 | 0.62 |
| 12/20 | 2,025 | 2,037 | 2,001 | 2,001 | -0.74% | 12,800 | 536億5286万 | -0.25% | 18.25 | 0.62 |
| 12/19 | 2,016 | 2,017 | 2,010 | 2,016 | -0.3% | 5,900 | 540億5506万 | +0.5% | 18.38 | 0.62 |
| 12/18 | 2,037 | 2,037 | 2,006 | 2,022 | -1.32% | 10,600 | 542億1593万 | +0.85% | 18.44 | 0.62 |
| 12/17 | 2,046 | 2,049 | 2,022 | 2,049 | +1.34% | 11,600 | 549億3989万 | +2.25% | 18.68 | 0.63 |
| 12/16 | 2,015 | 2,022 | 2,000 | 2,022 | +0.35% | 16,100 | 542億1593万 | +0.95% | 18.44 | 0.62 |
| 12/13 | 2,026 | 2,034 | 2,011 | 2,015 | +0.75% | 27,600 | 540億2824万 | +0.55% | 18.37 | 0.62 |
| 12/12 | 2,009 | 2,009 | 1,996 | 2,000 | -0.05% | 8,300 | 536億2605万 | -0.3% | 18.24 | 0.62 |
| 12/11 | 1,998 | 2,005 | 1,994 | 2,001 | +0.15% | 10,200 | 536億5286万 | -0.3% | 18.25 | 0.62 |
| 12/10 | 2,009 | 2,009 | 1,986 | 1,998 | -1.09% | 21,600 | 535億7242万 | -0.5% | 18.22 | 0.62 |
| 12/09 | 2,029 | 2,030 | 2,013 | 2,020 | +0.2% | 10,000 | 541億6231万 | +0.6% | 18.42 | 0.62 |
| 12/06 | 2,033 | 2,033 | 2,011 | 2,016 | +0.65% | 11,800 | 540億5506万 | +0.45% | 18.38 | 0.62 |
| 12/05 | 1,990 | 2,013 | 1,990 | 2,003 | +0.4% | 11,600 | 537億649万 | -0.1% | 18.26 | 0.62 |
| 12/04 | 1,982 | 2,002 | 1,977 | 1,995 | +0.4% | 10,100 | 534億9198万 | -0.45% | 18.19 | 0.61 |
| 12/03 | 1,994 | 1,998 | 1,978 | 1,987 | -1.24% | 16,000 | 532億7748万 | -0.8% | 18.12 | 0.61 |
| 12/02 | 2,012 | 2,012 | 1,998 | 2,012 | +0.8% | 7,800 | 539億4780万 | +0.5% | 18.35 | 0.62 |
| 11/29 | 2,022 | 2,022 | 1,994 | 1,996 | -1.14% | 10,100 | 535億1879万 | -0.2% | 18.2 | 0.61 |
| 11/28 | 2,019 | 2,019 | 2,003 | 2,019 | +0.3% | 8,900 | 541億3549万 | +1% | 18.41 | 0.62 |
| 11/27 | 1,999 | 2,013 | 1,990 | 2,013 | +1.62% | 15,100 | 539億7462万 | +0.75% | 18.35 | 0.62 |
| 11/26 | 2,030 | 2,030 | 1,981 | 1,981 | -2.17% | 37,400 | 531億1660万 | -0.8% | 18.06 | 0.61 |
| 11/25 | 2,018 | 2,032 | 2,009 | 2,025 | +1.1% | 13,800 | 542億9637万 | +1.4% | 18.46 | 0.62 |
| 11/22 | 1,999 | 2,017 | 1,995 | 2,003 | +0.65% | 13,900 | 537億649万 | +0.4% | 18.26 | 0.62 |
| 11/21 | 1,986 | 1,991 | 1,965 | 1,990 | +0.35% | 16,100 | 533億5792万 | -0.25% | 18.15 | 0.61 |
| 11/20 | 1,990 | 1,990 | 1,970 | 1,983 | +0.15% | 7,800 | 531億7023万 | -0.6% | 18.08 | 0.61 |
| 11/19 | 1,996 | 1,997 | 1,969 | 1,980 | -0.8% | 24,200 | 530億8979万 | -0.75% | 18.05 | 0.61 |
| 11/18 | 2,023 | 2,024 | 1,991 | 1,996 | -0.8% | 12,100 | 535億1879万 | +0.05% | 18.2 | 0.61 |
| 11/15 | 1,987 | 2,015 | 1,986 | 2,012 | +1.26% | 18,800 | 539億4780万 | +0.85% | 18.35 | 0.62 |
| 11/14 | 1,993 | 1,996 | 1,982 | 1,987 | -0.65% | 11,800 | 532億7748万 | -0.35% | 18.12 | 0.61 |
| 11/13 | 2,027 | 2,027 | 1,996 | 2,000 | -1.33% | 16,300 | 536億2605万 | +0.35% | 18.24 | 0.62 |
| 11/12 | 2,052 | 2,052 | 2,010 | 2,027 | -1.07% | 22,200 | 543億5000万 | +1.76% | 18.48 | 0.62 |
| 11/11 | 2,047 | 2,069 | 2,033 | 2,049 | +0.1% | 25,000 | 549億3989万 | +3.02% | 18.68 | 0.63 |
| 11/08 | 2,081 | 2,081 | 2,021 | 2,047 | +0.34% | 25,400 | 548億8626万 | +2.97% | 18.67 | 0.63 |
| 11/07 | 2,030 | 2,045 | 2,005 | 2,040 | +0.89% | 21,100 | 546億9857万 | +2.72% | 18.6 | 0.63 |
| 11/06 | 2,001 | 2,022 | 1,999 | 2,022 | +1% | 21,300 | 542億1593万 | +1.97% | 18.44 | 0.62 |
| 11/05 | 2,019 | 2,019 | 1,990 | 2,002 | +0.86% | 27,300 | 536億7967万 | +1.01% | 18.25 | 0.62 |
| 11/01 | 1,984 | 1,985 | 1,975 | 1,985 | +0.15% | 11,300 | 532億2385万 | +0.1% | 18.1 | 0.61 |
| 10/31 | 1,999 | 1,999 | 1,970 | 1,982 | +0.25% | 27,300 | 531億4341万 | -0.1% | 18.07 | 0.61 |
