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 | 941 | 962 | 900 | 920 | -5.25% | 16,800 | 88億8362万 | -3.06% | - | 0.26 |
03/30 | 928 | 976 | 899 | 971 | +2.97% | 22,300 | 93億7609万 | +1.46% | - | 0.28 |
03/27 | 910 | 945 | 876 | 943 | +5.36% | 44,100 | 91億572万 | -2.08% | - | 0.27 |
03/26 | 939 | 940 | 895 | 895 | -4.69% | 42,000 | 86億4222万 | -8.11% | - | 0.26 |
03/25 | 918 | 950 | 918 | 939 | +3.19% | 22,500 | 90億6709万 | -4.96% | - | 0.27 |
03/24 | 945 | 945 | 904 | 910 | -4.01% | 24,900 | 87億8706万 | -9% | - | 0.26 |
03/23 | 940 | 962 | 863 | 948 | +2.05% | 28,900 | 91億5400万 | -6.51% | - | 0.27 |
03/19 | 889 | 939 | 864 | 929 | +7.52% | 24,000 | 89億7053万 | -9.54% | - | 0.27 |
03/18 | 910 | 940 | 852 | 864 | -4.32% | 20,100 | 83億4288万 | -16.92% | - | 0.25 |
03/17 | 786 | 915 | 786 | 903 | +10.8% | 32,200 | 87億1947万 | -14.49% | - | 0.26 |
03/16 | 804 | 880 | 804 | 815 | +1.49% | 15,900 | 78億6973万 | -23.97% | - | 0.23 |
03/13 | 796 | 854 | 769 | 803 | -5.42% | 34,200 | 77億5386万 | -26.4% | - | 0.23 |
03/12 | 845 | 887 | 816 | 849 | -2.53% | 41,300 | 81億9804万 | -23.38% | - | 0.24 |
03/11 | 945 | 945 | 863 | 871 | -6.34% | 23,800 | 84億1047万 | -22.65% | - | 0.25 |
03/10 | 836 | 935 | 801 | 930 | +9.28% | 34,000 | 89億8019万 | -18.56% | - | 0.27 |
03/09 | 948 | 958 | 850 | 851 | -11.54% | 32,300 | 82億1735万 | -26.38% | - | 0.24 |
03/06 | 995 | 999 | 962 | 962 | -5.22% | 19,400 | 92億8918万 | -17.92% | - | 0.27 |
03/05 | 1,066 | 1,066 | 1,015 | 1,015 | -2.03% | 10,700 | 98億96万 | -14.42% | - | 0.29 |
03/04 | 1,022 | 1,049 | 1,003 | 1,036 | -0.67% | 9,700 | 100億373万 | -13.52% | - | 0.3 |
03/03 | 1,123 | 1,144 | 1,022 | 1,043 | -4.57% | 23,500 | 100億7133万 | -13.59% | - | 0.3 |
03/02 | 1,039 | 1,107 | 1,039 | 1,093 | +5.2% | 17,400 | 105億5413万 | -10.19% | - | 0.31 |
02/28 | 1,038 | 1,067 | 1,023 | 1,039 | -0.19% | 32,700 | 100億3270万 | -15.32% | - | 0.3 |
02/27 | 1,088 | 1,088 | 1,041 | 1,041 | -3.34% | 24,300 | 100億5201万 | -15.91% | - | 0.3 |
02/26 | 1,055 | 1,082 | 1,032 | 1,077 | -0.74% | 23,600 | 103億9964万 | -13.77% | - | 0.31 |
02/25 | 1,104 | 1,135 | 1,083 | 1,085 | -1.72% | 27,500 | 104億7688万 | -13.82% | - | 0.31 |
02/21 | 1,106 | 1,150 | 1,097 | 1,104 | -2.82% | 20,500 | 106億6035万 | -12.8% | - | 0.31 |
02/20 | 1,213 | 1,220 | 1,136 | 1,136 | -6.19% | 27,000 | 109億6935万 | -10.83% | - | 0.32 |
02/19 | 1,236 | 1,236 | 1,210 | 1,211 | -2.96% | 9,600 | 116億9356万 | -5.54% | - | 0.35 |
02/18 | 1,222 | 1,248 | 1,213 | 1,248 | +1.38% | 11,100 | 120億5083万 | -2.88% | - | 0.36 |
02/17 | 1,235 | 1,256 | 1,212 | 1,231 | -2.69% | 17,000 | 118億8668万 | -4.2% | - | 0.35 |
02/14 | 1,260 | 1,283 | 1,257 | 1,265 | -0.08% | 8,200 | 122億1499万 | -1.63% | - | 0.36 |
02/13 | 1,261 | 1,277 | 1,246 | 1,266 | +0.24% | 10,500 | 122億2464万 | -1.56% | - | 0.36 |
02/12 | 1,263 | 1,283 | 1,263 | 1,263 | -0.39% | 6,100 | 121億9567万 | -1.86% | - | 0.36 |
02/10 | 1,257 | 1,294 | 1,257 | 1,268 | -1.48% | 11,600 | 122億4395万 | -1.4% | - | 0.36 |
02/07 | 1,289 | 1,306 | 1,276 | 1,287 | -1.61% | 15,800 | 124億2742万 | -0.08% | - | 0.37 |
02/06 | 1,250 | 1,315 | 1,246 | 1,308 | +6.69% | 31,300 | 126億3020万 | +1.55% | - | 0.37 |
02/05 | 1,300 | 1,304 | 1,220 | 1,226 | -4.67% | 37,600 | 118億3840万 | -4.74% | - | 0.35 |
02/04 | 1,261 | 1,299 | 1,261 | 1,286 | +1.34% | 9,600 | 124億1776万 | -0.16% | - | 0.37 |
02/03 | 1,251 | 1,284 | 1,251 | 1,269 | -1.09% | 8,900 | 122億5361万 | -1.55% | - | 0.36 |
01/31 | 1,262 | 1,297 | 1,262 | 1,283 | +1.5% | 8,300 | 123億8880万 | -0.62% | - | 0.37 |
01/30 | 1,311 | 1,316 | 1,253 | 1,264 | -3.44% | 22,900 | 122億533万 | -2.17% | - | 0.36 |
01/29 | 1,285 | 1,313 | 1,255 | 1,309 | +0.54% | 17,300 | 126億3985万 | +1.24% | - | 0.37 |
01/28 | 1,258 | 1,313 | 1,228 | 1,302 | +2.04% | 13,100 | 125億7226万 | +0.77% | - | 0.37 |
01/27 | 1,285 | 1,285 | 1,246 | 1,276 | -1.77% | 17,200 | 123億2120万 | -1.01% | - | 0.36 |
01/24 | 1,321 | 1,321 | 1,293 | 1,299 | -2.11% | 18,800 | 125億4329万 | +0.85% | - | 0.37 |
01/23 | 1,330 | 1,359 | 1,327 | 1,327 | -0.08% | 14,800 | 128億1366万 | +3.27% | - | 0.38 |
01/22 | 1,303 | 1,359 | 1,303 | 1,328 | +0.68% | 30,800 | 128億2332万 | +3.67% | - | 0.38 |
01/21 | 1,305 | 1,319 | 1,299 | 1,319 | +1.07% | 12,400 | 127億3642万 | +3.37% | - | 0.38 |
01/20 | 1,283 | 1,313 | 1,271 | 1,305 | +2.19% | 8,900 | 126億123万 | +2.68% | - | 0.37 |
01/17 | 1,288 | 1,310 | 1,275 | 1,277 | -1.84% | 9,800 | 123億3086万 | +0.79% | - | 0.36 |
01/16 | 1,334 | 1,334 | 1,289 | 1,301 | -2.47% | 14,600 | 125億6261万 | +3.09% | - | 0.37 |
01/15 | 1,302 | 1,335 | 1,292 | 1,334 | +4.71% | 28,900 | 128億8126万 | +6.38% | - | 0.38 |
01/14 | 1,263 | 1,290 | 1,261 | 1,274 | +0.87% | 11,400 | 123億189万 | +2.41% | - | 0.36 |
01/10 | 1,253 | 1,267 | 1,244 | 1,263 | +0.16% | 10,600 | 121億9567万 | +2.1% | - | 0.36 |
01/09 | 1,280 | 1,280 | 1,231 | 1,261 | +0.8% | 23,900 | 121億7636万 | +2.52% | - | 0.36 |
01/08 | 1,283 | 1,283 | 1,226 | 1,251 | -2.87% | 22,300 | 120億7980万 | +2.29% | - | 0.36 |
01/07 | 1,246 | 1,316 | 1,246 | 1,288 | +2.79% | 24,800 | 124億3708万 | +5.83% | - | 0.37 |
01/06 | 1,255 | 1,280 | 1,225 | 1,253 | -3.62% | 20,900 | 120億9911万 | +3.64% | - | 0.36 |
2019 |
12/30 | 1,301 | 1,326 | 1,298 | 1,300 | -0.08% | 16,700 | 125億5295万 | +8.15% | - | 0.37 |
12/27 | 1,277 | 1,302 | 1,240 | 1,301 | +1.8% | 23,500 | 125億6261万 | +8.96% | - | 0.37 |
12/26 | 1,250 | 1,281 | 1,245 | 1,278 | +2.65% | 24,900 | 123億4052万 | +7.85% | - | 0.36 |
12/25 | 1,306 | 1,320 | 1,245 | 1,245 | -5.97% | 24,300 | 120億2186万 | +5.69% | - | 0.36 |
12/24 | 1,312 | 1,350 | 1,307 | 1,324 | +1.22% | 32,700 | 127億8470万 | +12.97% | - | 0.38 |
12/23 | 1,305 | 1,324 | 1,292 | 1,308 | +0.38% | 30,800 | 126億3020万 | +12.08% | - | 0.37 |
12/20 | 1,300 | 1,320 | 1,285 | 1,303 | +0.23% | 19,000 | 125億8192万 | +12.04% | - | 0.37 |
12/19 | 1,259 | 1,324 | 1,259 | 1,300 | +2.2% | 53,300 | 125億5295万 | +12.55% | - | 0.37 |
12/18 | 1,246 | 1,275 | 1,239 | 1,272 | +1.84% | 28,500 | 122億8258万 | +11.29% | - | 0.36 |
12/17 | 1,244 | 1,249 | 1,205 | 1,249 | +0.4% | 24,900 | 120億6049万 | +10.43% | - | 0.36 |
12/16 | 1,219 | 1,244 | 1,200 | 1,244 | +2.05% | 27,000 | 120億1221万 | +11.07% | - | 0.35 |
12/13 | 1,237 | 1,250 | 1,216 | 1,219 | +0.08% | 31,600 | 117億7080万 | +9.82% | - | 0.35 |
12/12 | 1,206 | 1,230 | 1,195 | 1,218 | +1% | 43,300 | 117億6115万 | +10.83% | - | 0.35 |
12/11 | 1,190 | 1,217 | 1,180 | 1,206 | +1.09% | 36,500 | 116億4527万 | +10.74% | - | 0.34 |
12/10 | 1,204 | 1,218 | 1,180 | 1,193 | -0.83% | 28,000 | 115億1974万 | +10.57% | - | 0.34 |
12/09 | 1,183 | 1,235 | 1,172 | 1,203 | +4.34% | 76,700 | 116億1631万 | +12.54% | - | 0.34 |
12/06 | 1,111 | 1,165 | 1,111 | 1,153 | +4.82% | 37,200 | 111億3350万 | +9.08% | - | 0.33 |
12/05 | 1,110 | 1,128 | 1,091 | 1,100 | -0.18% | 39,400 | 106億2173万 | +5.06% | - | 0.31 |
12/04 | 1,075 | 1,127 | 1,070 | 1,102 | +1.01% | 38,100 | 106億4104万 | +5.96% | - | 0.31 |
12/03 | 1,077 | 1,107 | 1,067 | 1,091 | +0.09% | 29,200 | 105億3482万 | +5.72% | - | 0.31 |
12/02 | 1,078 | 1,097 | 1,053 | 1,090 | 0% | 49,400 | 105億2516万 | +6.34% | - | 0.31 |
11/29 | 1,060 | 1,097 | 1,001 | 1,090 | +0.55% | 58,300 | 105億2516万 | +7.07% | - | 0.31 |
11/28 | 1,103 | 1,123 | 1,077 | 1,084 | -1.54% | 30,700 | 104億6723万 | +7.22% | - | 0.31 |
11/27 | 1,093 | 1,113 | 1,060 | 1,101 | +1.66% | 37,700 | 106億3138万 | +9.66% | - | 0.31 |
11/26 | 1,078 | 1,130 | 1,078 | 1,083 | 0% | 48,500 | 104億5757万 | +8.63% | - | 0.31 |
11/25 | 1,088 | 1,134 | 1,077 | 1,083 | -0.82% | 50,900 | 104億5757万 | +9.39% | - | 0.31 |
11/22 | 1,100 | 1,121 | 1,083 | 1,092 | -1.44% | 33,900 | 105億4448万 | +11.31% | - | 0.31 |
11/21 | 1,126 | 1,126 | 1,083 | 1,108 | +1.09% | 48,200 | 106億9897万 | +13.99% | - | 0.32 |
11/20 | 1,161 | 1,161 | 1,073 | 1,096 | -8.59% | 96,600 | 105億8310万 | +14.05% | - | 0.31 |
11/19 | 1,166 | 1,199 | 1,134 | 1,199 | +0.67% | 70,100 | 115億7768万 | +26.08% | - | 0.34 |
11/18 | 1,115 | 1,191 | 1,095 | 1,191 | +6.82% | 74,600 | 115億43万 | +27.11% | - | 0.34 |
11/15 | 1,005 | 1,140 | 997 | 1,115 | +12.63% | 215,600 | 107億6657万 | +19.89% | - | 0.32 |
11/14 | 967 | 994 | 951 | 990 | +2.38% | 41,800 | 95億5955万 | +7.61% | - | 0.28 |
11/13 | 977 | 988 | 961 | 967 | -1.02% | 23,800 | 93億3746万 | +6.26% | - | 0.28 |
11/12 | 990 | 990 | 968 | 977 | -1.11% | 32,000 | 94億3402万 | +8.44% | - | 0.28 |
11/11 | 981 | 997 | 976 | 988 | +2.28% | 32,500 | 95億4024万 | +10.89% | - | 0.28 |
11/08 | 957 | 998 | 957 | 966 | +1.05% | 25,000 | 93億2781万 | +9.77% | - | 0.28 |
11/07 | 978 | 989 | 938 | 956 | +1.06% | 31,400 | 92億3124万 | +10.01% | - | 0.27 |
11/06 | 931 | 986 | 931 | 946 | +0.21% | 53,700 | 91億3468万 | +10.26% | - | 0.27 |
11/05 | 918 | 949 | 915 | 944 | +4.54% | 35,800 | 91億1537万 | +11.45% | - | 0.27 |
11/01 | 902 | 919 | 894 | 903 | -0.77% | 21,100 | 87億1947万 | +7.89% | - | 0.26 |
10/31 | 925 | 934 | 910 | 910 | -2.26% | 22,000 | 87億8706万 | +9.9% | - | 0.26 |