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 | 1,161 | 1,170 | 1,087 | 1,129 | -4.73% | 114,800 | 801億5900万 | +19.85% | 9.51 | 0.82 |
| 03/30 | 1,115 | 1,190 | 1,085 | 1,185 | +2.51% | 177,400 | 841億3500万 | +26.06% | 9.98 | 0.86 |
| 03/27 | 1,087 | 1,163 | 1,087 | 1,156 | +8.54% | 286,000 | 820億7600万 | +23.64% | 9.73 | 0.84 |
| 03/26 | 980 | 1,070 | 961 | 1,065 | +8.56% | 258,800 | 756億1500万 | +14.39% | 8.97 | 0.78 |
| 03/25 | 959 | 990 | 928 | 981 | +7.33% | 160,600 | 696億5100万 | +5.26% | 8.26 | 0.72 |
| 03/24 | 853 | 922 | 853 | 914 | +7.53% | 142,600 | 648億9400万 | -2.35% | 7.7 | 0.67 |
| 03/23 | 708 | 857 | 708 | 850 | +17.57% | 257,700 | 603億5000万 | -9.96% | 7.16 | 0.62 |
| 03/19 | 887 | 919 | 722 | 723 | -17.09% | 261,500 | 513億3300万 | -24.37% | 6.09 | 0.53 |
| 03/18 | 934 | 982 | 872 | 872 | -7.53% | 150,900 | 619億1200万 | -10.47% | 7.34 | 0.64 |
| 03/17 | 840 | 960 | 812 | 943 | +8.39% | 208,700 | 669億5300万 | -4.36% | 7.94 | 0.69 |
| 03/16 | 861 | 913 | 847 | 870 | +1.05% | 121,500 | 617億7000万 | -12.74% | 7.32 | 0.64 |
| 03/13 | 837 | 906 | 802 | 861 | -0.69% | 233,500 | 611億3100万 | -14.75% | 7.25 | 0.63 |
| 03/12 | 850 | 874 | 829 | 867 | -0.57% | 145,500 | 615億5700万 | -15.08% | 7.3 | 0.63 |
| 03/11 | 884 | 900 | 860 | 872 | -1.47% | 94,800 | 619億1200万 | -15.34% | 7.34 | 0.64 |
| 03/10 | 828 | 892 | 811 | 885 | +6.88% | 96,300 | 628億3500万 | -14.82% | 7.45 | 0.65 |
| 03/09 | 866 | 868 | 808 | 828 | -7.59% | 100,600 | 587億8800万 | -20.99% | 6.97 | 0.6 |
| 03/06 | 909 | 920 | 893 | 896 | -4.38% | 71,400 | 636億1600万 | -15.47% | 7.54 | 0.65 |
| 03/05 | 927 | 949 | 927 | 937 | +1.19% | 54,600 | 665億2700万 | -12.35% | 7.89 | 0.68 |
| 03/04 | 922 | 943 | 908 | 926 | -1.8% | 59,000 | 657億4600万 | -14.02% | 7.8 | 0.68 |
| 03/03 | 976 | 981 | 937 | 943 | -1.87% | 80,300 | 669億5300万 | -13.01% | 7.94 | 0.69 |
| 03/02 | 914 | 981 | 914 | 961 | +1.8% | 82,900 | 682億3100万 | -12% | 8.09 | 0.7 |
| 02/28 | 949 | 957 | 920 | 944 | -1.97% | 96,400 | 670億2400万 | -14.1% | 7.95 | 0.69 |
| 02/27 | 975 | 980 | 954 | 963 | -1.93% | 96,800 | 683億7300万 | -13.01% | 8.11 | 0.7 |
| 02/26 | 969 | 983 | 965 | 982 | -1.41% | 84,600 | 697億2200万 | -11.85% | 8.27 | 0.72 |
| 02/25 | 1,035 | 1,035 | 991 | 996 | -7.69% | 100,700 | 707億1600万 | -11.07% | 8.39 | 0.73 |
| 02/21 | 1,065 | 1,084 | 1,064 | 1,079 | +1.41% | 62,100 | 766億900万 | -4.17% | 9.08 | 0.79 |
| 02/20 | 1,060 | 1,075 | 1,058 | 1,064 | +0.28% | 100,500 | 755億4400万 | -5.59% | 8.96 | 0.78 |
| 02/19 | 1,064 | 1,089 | 1,057 | 1,061 | -1.12% | 73,500 | 753億3100万 | -6.11% | 8.93 | 0.77 |
| 02/18 | 1,089 | 1,097 | 1,063 | 1,073 | -1.47% | 37,900 | 761億8300万 | -5.3% | 9.03 | 0.78 |
| 02/17 | 1,110 | 1,110 | 1,082 | 1,089 | -2.85% | 24,700 | 773億1900万 | -4.31% | 9.17 | 0.79 |
| 02/14 | 1,147 | 1,147 | 1,100 | 1,121 | -2.69% | 55,500 | 795億9100万 | -1.84% | 9.44 | 0.82 |
| 02/13 | 1,145 | 1,165 | 1,145 | 1,152 | -1.03% | 68,000 | 817億9200万 | +0.61% | 9.7 | 0.84 |
| 02/12 | 1,180 | 1,186 | 1,162 | 1,164 | -1.77% | 37,200 | 826億4400万 | +1.39% | 9.8 | 0.85 |
| 02/10 | 1,194 | 1,205 | 1,184 | 1,185 | -1.99% | 42,300 | 841億3500万 | +3.22% | 9.98 | 0.86 |
| 02/07 | 1,208 | 1,219 | 1,199 | 1,209 | +0.83% | 62,400 | 858億3900万 | +5.31% | 10.18 | 0.88 |
| 02/06 | 1,147 | 1,205 | 1,147 | 1,199 | +7.05% | 94,300 | 851億2900万 | +4.44% | 10.09 | 0.88 |
| 02/05 | 1,121 | 1,134 | 1,109 | 1,120 | +0.9% | 66,200 | 795億2000万 | -2.52% | 9.43 | 0.82 |
| 02/04 | 1,088 | 1,112 | 1,088 | 1,110 | +1.19% | 22,700 | 788億1000万 | -3.56% | 9.35 | 0.81 |
| 02/03 | 1,080 | 1,107 | 1,080 | 1,097 | -1.44% | 30,500 | 778億8700万 | -4.94% | 9.24 | 0.8 |
| 01/31 | 1,108 | 1,130 | 1,095 | 1,113 | +0.45% | 27,500 | 790億2300万 | -3.89% | 9.37 | 0.81 |
| 01/30 | 1,125 | 1,137 | 1,097 | 1,108 | -1.69% | 48,500 | 786億6800万 | -4.48% | 9.33 | 0.81 |
| 01/29 | 1,127 | 1,133 | 1,113 | 1,127 | 0% | 38,800 | 800億1700万 | -3.18% | 9.49 | 0.82 |
| 01/28 | 1,077 | 1,142 | 1,069 | 1,127 | +2.36% | 93,400 | 800億1700万 | -3.34% | 9.49 | 0.82 |
| 01/27 | 1,136 | 1,140 | 1,097 | 1,101 | -4.01% | 52,300 | 781億7100万 | -5.82% | 9.27 | 0.8 |
| 01/24 | 1,147 | 1,160 | 1,143 | 1,147 | 0% | 34,700 | 814億3700万 | -2.13% | 9.66 | 0.84 |
| 01/23 | 1,131 | 1,163 | 1,122 | 1,147 | +0.53% | 60,400 | 814億3700万 | -2.22% | 9.66 | 0.84 |
| 01/22 | 1,145 | 1,153 | 1,136 | 1,141 | -0.44% | 33,200 | 810億1100万 | -2.73% | 9.61 | 0.83 |
| 01/21 | 1,140 | 1,156 | 1,135 | 1,146 | +0.97% | 23,100 | 813億6600万 | -2.13% | 9.65 | 0.84 |
| 01/20 | 1,119 | 1,139 | 1,119 | 1,135 | +0.89% | 16,300 | 805億8500万 | -2.99% | 9.56 | 0.83 |
| 01/17 | 1,119 | 1,136 | 1,119 | 1,125 | +0.63% | 37,500 | 798億7500万 | -3.85% | 9.47 | 0.82 |
| 01/16 | 1,140 | 1,147 | 1,115 | 1,118 | -1.93% | 39,200 | 793億7800万 | -4.36% | 9.41 | 0.82 |
| 01/15 | 1,138 | 1,151 | 1,109 | 1,140 | +0.09% | 43,300 | 809億4000万 | -2.31% | 9.6 | 0.83 |
| 01/14 | 1,174 | 1,174 | 1,122 | 1,139 | -3.88% | 75,900 | 808億6900万 | -2.23% | 9.59 | 0.83 |
| 01/10 | 1,208 | 1,208 | 1,182 | 1,185 | -1.74% | 12,900 | 841億3500万 | +2.16% | 9.98 | 0.86 |
| 01/09 | 1,191 | 1,210 | 1,179 | 1,206 | +1.77% | 31,300 | 856億2600万 | +4.42% | 10.15 | 0.88 |
| 01/08 | 1,182 | 1,213 | 1,178 | 1,185 | -2.79% | 50,700 | 841億3500万 | +3.13% | 9.98 | 0.86 |
| 01/07 | 1,199 | 1,222 | 1,185 | 1,219 | +4.28% | 68,400 | 865億4900万 | +6.56% | 10.26 | 0.89 |
| 01/06 | 1,146 | 1,174 | 1,144 | 1,169 | -2.09% | 84,600 | 829億9900万 | +2.81% | 9.84 | 0.85 |
| 2019 |
| 12/30 | 1,196 | 1,214 | 1,185 | 1,194 | -1.08% | 43,100 | 847億7400万 | +5.38% | 10.05 | 0.87 |
| 12/27 | 1,206 | 1,225 | 1,202 | 1,207 | -0.49% | 40,700 | 856億9700万 | +7.1% | 10.16 | 0.88 |
| 12/26 | 1,189 | 1,219 | 1,175 | 1,213 | +3.41% | 43,400 | 861億2300万 | +8.21% | 10.21 | 0.89 |
| 12/25 | 1,210 | 1,210 | 1,165 | 1,173 | -0.85% | 35,300 | 832億8300万 | +5.3% | 9.88 | 0.86 |
| 12/24 | 1,197 | 1,215 | 1,182 | 1,183 | -0.67% | 37,800 | 839億9300万 | +6.58% | 9.96 | 0.86 |
| 12/23 | 1,194 | 1,197 | 1,177 | 1,191 | +1.36% | 61,800 | 845億6100万 | +7.69% | 10.03 | 0.87 |
| 12/20 | 1,199 | 1,214 | 1,170 | 1,175 | -2.08% | 73,000 | 834億2500万 | +6.72% | 9.89 | 0.86 |
| 12/19 | 1,186 | 1,205 | 1,186 | 1,200 | +1.18% | 50,700 | 852億 | +9.39% | 10.1 | 0.88 |
| 12/18 | 1,199 | 1,199 | 1,171 | 1,186 | -1.08% | 43,500 | 842億600万 | +8.61% | 9.99 | 0.87 |
| 12/17 | 1,199 | 1,202 | 1,184 | 1,199 | +1.35% | 62,100 | 851億2900万 | +10.1% | 10.09 | 0.88 |
| 12/16 | 1,172 | 1,199 | 1,157 | 1,183 | +0.94% | 51,900 | 839億9300万 | +8.63% | 9.96 | 0.86 |
| 12/13 | 1,172 | 1,186 | 1,160 | 1,172 | +3.44% | 94,700 | 832億1200万 | +7.72% | 9.87 | 0.86 |
| 12/12 | 1,117 | 1,138 | 1,115 | 1,133 | +1.98% | 50,100 | 804億4300万 | +4.04% | 9.54 | 0.83 |
| 12/11 | 1,120 | 1,122 | 1,102 | 1,111 | -0.89% | 45,600 | 788億8100万 | +1.93% | 9.35 | 0.81 |
| 12/10 | 1,117 | 1,129 | 1,112 | 1,121 | 0% | 25,000 | 795億9100万 | +2.56% | 9.44 | 0.82 |
| 12/09 | 1,113 | 1,134 | 1,111 | 1,121 | +2.84% | 40,400 | 795億9100万 | +2.37% | 9.44 | 0.82 |
| 12/06 | 1,068 | 1,095 | 1,068 | 1,090 | +2.06% | 33,500 | 773億9000万 | -0.64% | 9.18 | 0.8 |
| 12/05 | 1,094 | 1,096 | 1,066 | 1,068 | -2.02% | 45,500 | 758億2800万 | -2.82% | 8.99 | 0.78 |
| 12/04 | 1,040 | 1,095 | 1,032 | 1,090 | +5.62% | 93,500 | 773億9000万 | -1.09% | 9.18 | 0.8 |
| 12/03 | 1,039 | 1,039 | 1,017 | 1,032 | -2.55% | 51,900 | 732億7200万 | -6.35% | 8.69 | 0.75 |
| 12/02 | 1,061 | 1,061 | 1,044 | 1,059 | +0.76% | 39,400 | 751億8900万 | -3.9% | 8.92 | 0.77 |
| 11/29 | 1,048 | 1,058 | 1,042 | 1,051 | +0.19% | 32,000 | 746億2100万 | -4.63% | 8.85 | 0.77 |
| 11/28 | 1,071 | 1,071 | 1,047 | 1,049 | -1.69% | 39,800 | 744億7900万 | -4.9% | 8.83 | 0.77 |
| 11/27 | 1,046 | 1,075 | 1,042 | 1,067 | +2.11% | 36,100 | 757億5700万 | -3.35% | 8.98 | 0.78 |
| 11/26 | 1,065 | 1,065 | 1,038 | 1,045 | -1.42% | 75,600 | 741億9500万 | -5.34% | 8.8 | 0.76 |
| 11/25 | 1,069 | 1,070 | 1,057 | 1,060 | +0.66% | 49,200 | 752億6000万 | -3.99% | 8.92 | 0.77 |
| 11/22 | 1,052 | 1,064 | 1,042 | 1,053 | +0.38% | 42,600 | 747億6300万 | -4.62% | 8.87 | 0.77 |
| 11/21 | 1,062 | 1,062 | 1,027 | 1,049 | -0.94% | 55,900 | 744億7900万 | -5.07% | 8.83 | 0.77 |
| 11/20 | 1,068 | 1,070 | 1,049 | 1,059 | -1.67% | 35,700 | 751億8900万 | -4.25% | 8.92 | 0.77 |
| 11/19 | 1,057 | 1,081 | 1,053 | 1,077 | 0% | 26,200 | 764億6700万 | -2.45% | 9.07 | 0.79 |
| 11/18 | 1,085 | 1,102 | 1,066 | 1,077 | -0.74% | 47,800 | 764億6700万 | -2.27% | 9.07 | 0.79 |
| 11/15 | 1,080 | 1,095 | 1,068 | 1,085 | +0.93% | 43,400 | 770億3500万 | -1.54% | 9.13 | 0.79 |
| 11/14 | 1,095 | 1,095 | 1,070 | 1,075 | -2.63% | 46,800 | 763億2500万 | -2.27% | 9.05 | 0.78 |
| 11/13 | 1,183 | 1,183 | 1,102 | 1,104 | -6.84% | 52,100 | 783億8400万 | +0.55% | 9.29 | 0.81 |
| 11/12 | 1,174 | 1,193 | 1,169 | 1,185 | +0.94% | 31,000 | 841億3500万 | +8.22% | 9.98 | 0.86 |
| 11/11 | 1,192 | 1,207 | 1,168 | 1,174 | -0.34% | 29,900 | 833億5400万 | +7.81% | 9.88 | 0.86 |
| 11/08 | 1,193 | 1,193 | 1,155 | 1,178 | +0.34% | 52,700 | 836億3800万 | +8.57% | 9.92 | 0.86 |
| 11/07 | 1,178 | 1,183 | 1,162 | 1,174 | -0.34% | 39,000 | 833億5400万 | +8.6% | 9.88 | 0.86 |
| 11/06 | 1,200 | 1,200 | 1,165 | 1,178 | -0.42% | 37,500 | 836億3800万 | +9.38% | 9.92 | 0.86 |
| 11/05 | 1,168 | 1,189 | 1,150 | 1,183 | +2.69% | 58,400 | 839億9300万 | +10.35% | 9.96 | 0.86 |
| 11/01 | 1,145 | 1,154 | 1,114 | 1,152 | +0.44% | 30,000 | 817億9200万 | +7.76% | 9.7 | 0.84 |
| 10/31 | 1,162 | 1,175 | 1,119 | 1,147 | +0.44% | 72,300 | 814億3700万 | +7.5% | 9.66 | 0.84 |
