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 | 1,208 | 1,208 | 1,178 | 1,180 | -2.56% | 150,600 | 749億2908万 | +0.08% | 6.22 | 0.49 |
| 03/30 | 1,208 | 1,216 | 1,143 | 1,211 | -4.42% | 149,300 | 768億9756万 | +1.76% | 6.39 | 0.5 |
| 03/27 | 1,182 | 1,267 | 1,176 | 1,267 | +9.98% | 251,200 | 804億5352万 | +5.67% | 6.68 | 0.52 |
| 03/26 | 1,167 | 1,170 | 1,112 | 1,152 | -1.12% | 162,600 | 731億5110万 | -4.48% | 6.08 | 0.48 |
| 03/25 | 1,178 | 1,178 | 1,116 | 1,165 | +3.93% | 209,600 | 739億7659万 | -4.27% | 6.14 | 0.48 |
| 03/24 | 1,114 | 1,126 | 1,083 | 1,121 | +0.36% | 179,000 | 711億8263万 | -8.64% | 5.91 | 0.46 |
| 03/23 | 1,056 | 1,127 | 1,023 | 1,117 | +2.85% | 212,500 | 709億2863万 | -10.06% | 5.89 | 0.46 |
| 03/19 | 1,053 | 1,095 | 1,041 | 1,086 | +5.23% | 147,800 | 689億6016万 | -13.6% | 5.73 | 0.45 |
| 03/18 | 1,069 | 1,091 | 1,029 | 1,032 | -2.73% | 199,100 | 655億3120万 | -19.06% | 5.44 | 0.43 |
| 03/17 | 970 | 1,069 | 963 | 1,061 | +5.36% | 226,200 | 673億7267万 | -18.01% | 5.6 | 0.44 |
| 03/16 | 1,020 | 1,050 | 1,002 | 1,007 | -0.98% | 113,300 | 639億4372万 | -23.36% | 5.31 | 0.42 |
| 03/13 | 1,024 | 1,044 | 984 | 1,017 | -6.18% | 200,900 | 645億7871万 | -23.76% | 5.36 | 0.42 |
| 03/12 | 1,106 | 1,128 | 1,075 | 1,084 | -3.56% | 239,500 | 688億3316万 | -19.94% | 5.72 | 0.45 |
| 03/11 | 1,134 | 1,165 | 1,111 | 1,124 | -1.83% | 277,900 | 713億7313万 | -17.96% | 5.93 | 0.46 |
| 03/10 | 1,090 | 1,150 | 1,059 | 1,145 | +2.69% | 167,300 | 727億661万 | -17.27% | 6.04 | 0.47 |
| 03/09 | 1,164 | 1,164 | 1,108 | 1,115 | -6.62% | 159,300 | 708億163万 | -20.19% | 5.88 | 0.46 |
| 03/06 | 1,227 | 1,229 | 1,193 | 1,194 | -4.56% | 142,200 | 758億1807万 | -15.44% | 6.3 | 0.49 |
| 03/05 | 1,280 | 1,284 | 1,250 | 1,251 | -1.03% | 133,300 | 794億3753万 | -12.21% | 6.6 | 0.52 |
| 03/04 | 1,254 | 1,280 | 1,247 | 1,264 | -0.32% | 160,200 | 802億6302万 | -11.92% | 6.67 | 0.52 |
| 03/03 | 1,292 | 1,309 | 1,268 | 1,268 | -0.24% | 165,700 | 805億1701万 | -12.37% | 6.69 | 0.52 |
| 03/02 | 1,234 | 1,294 | 1,227 | 1,271 | +1.11% | 224,100 | 807億751万 | -12.89% | 6.7 | 0.52 |
| 02/28 | 1,287 | 1,297 | 1,253 | 1,257 | -5.13% | 196,600 | 798億1852万 | -14.55% | 6.63 | 0.52 |
| 02/27 | 1,370 | 1,370 | 1,321 | 1,325 | -4.06% | 208,500 | 841億3647万 | -10.71% | 6.99 | 0.55 |
| 02/26 | 1,364 | 1,389 | 1,361 | 1,381 | -0.5% | 144,300 | 876億9243万 | -7.63% | 7.28 | 0.57 |
| 02/25 | 1,390 | 1,421 | 1,376 | 1,388 | -4.21% | 186,300 | 881億3692万 | -7.71% | 7.32 | 0.57 |
| 02/21 | 1,446 | 1,471 | 1,446 | 1,449 | +0.69% | 153,000 | 920億1037万 | -4.1% | 7.64 | 0.6 |
| 02/20 | 1,441 | 1,457 | 1,437 | 1,439 | +0.91% | 176,800 | 913億7538万 | -5.08% | 7.59 | 0.59 |
| 02/19 | 1,442 | 1,446 | 1,426 | 1,426 | 0% | 114,200 | 905億4989万 | -6.31% | 7.52 | 0.59 |
| 02/18 | 1,423 | 1,456 | 1,418 | 1,426 | -0.56% | 370,800 | 905億4989万 | -6.68% | 7.52 | 0.59 |
| 02/17 | 1,470 | 1,472 | 1,433 | 1,434 | -4.27% | 304,800 | 910億5789万 | -6.58% | 7.56 | 0.59 |
| 02/14 | 1,480 | 1,505 | 1,476 | 1,498 | +0.54% | 144,700 | 951億2184万 | -2.85% | 7.9 | 0.62 |
| 02/13 | 1,517 | 1,520 | 1,489 | 1,490 | -1.84% | 151,300 | 946億1384万 | -3.62% | 7.86 | 0.61 |
| 02/12 | 1,527 | 1,531 | 1,511 | 1,518 | -0.13% | 105,700 | 963億9182万 | -2.19% | 8.01 | 0.63 |
| 02/10 | 1,542 | 1,542 | 1,519 | 1,520 | -1.75% | 154,000 | 965億1882万 | -2.38% | 8.02 | 0.63 |
| 02/07 | 1,544 | 1,557 | 1,514 | 1,547 | +1.24% | 97,300 | 982億3330万 | -0.9% | 8.16 | 0.64 |
| 02/06 | 1,524 | 1,541 | 1,518 | 1,528 | +2.14% | 65,700 | 970億2681万 | -2.43% | 8.06 | 0.63 |
| 02/05 | 1,516 | 1,519 | 1,489 | 1,496 | +0.27% | 77,400 | 949億9484万 | -4.83% | 7.89 | 0.62 |
| 02/04 | 1,463 | 1,493 | 1,461 | 1,492 | +1.5% | 41,400 | 947億4084万 | -5.45% | 7.87 | 0.62 |
| 02/03 | 1,452 | 1,478 | 1,449 | 1,470 | -0.81% | 71,200 | 933億4386万 | -7.2% | 7.75 | 0.61 |
| 01/31 | 1,482 | 1,497 | 1,476 | 1,482 | 0% | 96,900 | 941億585万 | -6.91% | 7.82 | 0.61 |
| 01/30 | 1,507 | 1,516 | 1,474 | 1,482 | -2.5% | 85,300 | 941億585万 | -7.32% | 7.82 | 0.61 |
| 01/29 | 1,510 | 1,520 | 1,497 | 1,520 | +0.4% | 80,000 | 965億1882万 | -5.41% | 8.02 | 0.63 |
| 01/28 | 1,525 | 1,525 | 1,506 | 1,514 | -2.13% | 109,100 | 961億3782万 | -6.02% | 7.98 | 0.62 |
| 01/27 | 1,561 | 1,562 | 1,543 | 1,547 | -1.72% | 68,800 | 982億3330万 | -4.27% | 8.16 | 0.64 |
| 01/24 | 1,571 | 1,583 | 1,568 | 1,574 | +0.25% | 87,100 | 999億4778万 | -2.72% | 8.3 | 0.65 |
| 01/23 | 1,572 | 1,583 | 1,570 | 1,570 | -1.32% | 44,000 | 996億9378万 | -3.09% | 8.28 | 0.65 |
| 01/22 | 1,585 | 1,601 | 1,585 | 1,591 | -0.69% | 75,400 | 1010億2727万 | -1.91% | 8.39 | 0.66 |
| 01/21 | 1,590 | 1,603 | 1,588 | 1,602 | +0.82% | 65,200 | 1017億2576万 | -1.29% | 8.45 | 0.66 |
| 01/20 | 1,583 | 1,590 | 1,581 | 1,589 | +0.57% | 54,500 | 1009億27万 | -2.16% | 8.38 | 0.66 |
| 01/17 | 1,568 | 1,584 | 1,566 | 1,580 | +0.83% | 70,600 | 1003億2877万 | -2.83% | 8.33 | 0.65 |
| 01/16 | 1,577 | 1,581 | 1,564 | 1,567 | -0.7% | 56,900 | 995億328万 | -3.69% | 8.26 | 0.65 |
| 01/15 | 1,566 | 1,587 | 1,566 | 1,578 | -0.06% | 78,500 | 1002億178万 | -3.13% | 8.32 | 0.65 |
| 01/14 | 1,591 | 1,593 | 1,567 | 1,579 | -1.37% | 91,100 | 1002億6527万 | -3.07% | 8.33 | 0.65 |
| 01/10 | 1,612 | 1,612 | 1,596 | 1,601 | -0.68% | 64,300 | 1016億6226万 | -1.66% | 8.44 | 0.66 |
| 01/09 | 1,620 | 1,632 | 1,607 | 1,612 | +0.75% | 62,800 | 1023億6075万 | -0.98% | 8.5 | 0.67 |
| 01/08 | 1,609 | 1,609 | 1,581 | 1,600 | -2.85% | 92,800 | 1015億9876万 | -1.6% | 8.44 | 0.66 |
| 01/07 | 1,646 | 1,653 | 1,632 | 1,647 | +1.35% | 81,600 | 1045億8322万 | +1.42% | 8.69 | 0.68 |
| 01/06 | 1,602 | 1,625 | 1,595 | 1,625 | -0.85% | 97,500 | 1031億8624万 | +0.25% | 8.57 | 0.67 |
| 2019 |
| 12/30 | 1,657 | 1,657 | 1,634 | 1,639 | -1.8% | 64,600 | 1040億7523万 | +1.36% | 8.64 | 0.68 |
| 12/27 | 1,679 | 1,680 | 1,664 | 1,669 | +0.06% | 87,500 | 1059億8020万 | +3.54% | 8.8 | 0.69 |
| 12/26 | 1,647 | 1,668 | 1,640 | 1,668 | +1.46% | 73,600 | 1059億1671万 | +3.86% | 8.8 | 0.69 |
| 12/25 | 1,673 | 1,673 | 1,633 | 1,644 | 0% | 48,300 | 1043億9272万 | +2.75% | 8.67 | 0.68 |
| 12/24 | 1,670 | 1,670 | 1,637 | 1,644 | -1.26% | 50,200 | 1043億9272万 | +3.14% | 8.67 | 0.68 |
| 12/23 | 1,687 | 1,692 | 1,665 | 1,665 | -0.72% | 160,100 | 1057億2621万 | +4.78% | 8.78 | 0.69 |
| 12/20 | 1,665 | 1,681 | 1,654 | 1,677 | +0.84% | 116,400 | 1064億8820万 | +5.87% | 8.84 | 0.69 |
| 12/19 | 1,635 | 1,667 | 1,635 | 1,663 | +1.9% | 137,100 | 1055億9921万 | +5.39% | 8.77 | 0.69 |
| 12/18 | 1,621 | 1,645 | 1,617 | 1,632 | +0.37% | 93,500 | 1036億3073万 | +3.88% | 8.61 | 0.67 |
| 12/17 | 1,620 | 1,633 | 1,617 | 1,626 | +0.81% | 102,400 | 1032億4974万 | +3.9% | 8.58 | 0.67 |
| 12/16 | 1,630 | 1,630 | 1,608 | 1,613 | -1.04% | 60,500 | 1024億2425万 | +3.33% | 8.51 | 0.67 |
| 12/13 | 1,649 | 1,653 | 1,626 | 1,630 | +1.31% | 267,600 | 1035億374万 | +4.76% | 8.6 | 0.67 |
| 12/12 | 1,620 | 1,620 | 1,600 | 1,609 | +0.19% | 70,400 | 1021億7025万 | +3.74% | 8.49 | 0.66 |
| 12/11 | 1,627 | 1,630 | 1,600 | 1,606 | -1.47% | 70,000 | 1019億7975万 | +3.95% | 8.47 | 0.66 |
| 12/10 | 1,635 | 1,635 | 1,616 | 1,630 | -0.31% | 109,800 | 1035億374万 | +5.91% | 8.6 | 0.67 |
| 12/09 | 1,630 | 1,636 | 1,615 | 1,635 | +0.68% | 112,700 | 1038億2123万 | +6.79% | 8.62 | 0.67 |
| 12/06 | 1,620 | 1,634 | 1,612 | 1,624 | +0.56% | 96,400 | 1031億2274万 | +6.77% | 8.56 | 0.67 |
| 12/05 | 1,592 | 1,620 | 1,590 | 1,615 | +3.06% | 183,700 | 1025億5125万 | +6.67% | 8.52 | 0.67 |
| 12/04 | 1,553 | 1,575 | 1,550 | 1,567 | +0.13% | 122,400 | 995億328万 | +4.05% | 8.26 | 0.65 |
| 12/03 | 1,570 | 1,570 | 1,555 | 1,565 | -1.32% | 86,000 | 993億7629万 | +4.4% | 8.25 | 0.65 |
| 12/02 | 1,572 | 1,589 | 1,570 | 1,586 | +1.02% | 93,400 | 1007億977万 | +6.3% | 8.36 | 0.65 |
| 11/29 | 1,556 | 1,582 | 1,549 | 1,570 | +1.68% | 160,300 | 996億9378万 | +5.87% | 8.28 | 0.65 |
| 11/28 | 1,571 | 1,571 | 1,540 | 1,544 | -2.03% | 85,200 | 980億4280万 | +4.61% | 8.14 | 0.64 |
| 11/27 | 1,548 | 1,581 | 1,544 | 1,576 | +2.87% | 178,100 | 1000億7478万 | +7.28% | 8.31 | 0.65 |
| 11/26 | 1,538 | 1,545 | 1,526 | 1,532 | +0.92% | 170,000 | 972億8081万 | +4.86% | 8.08 | 0.63 |
| 11/25 | 1,541 | 1,555 | 1,518 | 1,518 | +0.4% | 89,800 | 963億9182万 | +4.4% | 8.01 | 0.63 |
| 11/22 | 1,509 | 1,530 | 1,503 | 1,512 | +0.2% | 72,800 | 960億1083万 | +4.49% | 7.97 | 0.62 |
| 11/21 | 1,494 | 1,511 | 1,479 | 1,509 | -0.2% | 158,000 | 958億2033万 | +4.72% | 7.96 | 0.62 |
| 11/20 | 1,511 | 1,525 | 1,505 | 1,512 | -0.53% | 101,500 | 960億1083万 | +5.37% | 7.97 | 0.62 |
| 11/19 | 1,516 | 1,523 | 1,511 | 1,520 | -0.13% | 55,500 | 965億1882万 | +6.52% | 8.02 | 0.63 |
| 11/18 | 1,530 | 1,532 | 1,516 | 1,522 | -0.85% | 83,200 | 966億4582万 | +7.33% | 8.03 | 0.63 |
| 11/15 | 1,496 | 1,535 | 1,483 | 1,535 | +4.07% | 184,400 | 974億7131万 | +8.87% | 8.1 | 0.63 |
| 11/14 | 1,496 | 1,496 | 1,469 | 1,475 | -1.4% | 103,800 | 936億6135万 | +5.36% | 7.78 | 0.61 |
| 11/13 | 1,513 | 1,513 | 1,493 | 1,496 | -1.32% | 67,700 | 949億9484万 | +7.39% | 7.89 | 0.62 |
| 11/12 | 1,504 | 1,516 | 1,490 | 1,516 | +0.8% | 88,800 | 962億6482万 | +9.46% | 8 | 0.63 |
| 11/11 | 1,499 | 1,506 | 1,490 | 1,504 | +1.08% | 145,600 | 955億283万 | +9.3% | 7.93 | 0.62 |
| 11/08 | 1,476 | 1,493 | 1,472 | 1,488 | +2.06% | 163,600 | 944億8684万 | +8.69% | 7.85 | 0.61 |
| 11/07 | 1,469 | 1,472 | 1,446 | 1,458 | 0% | 122,900 | 925億8187万 | +6.97% | 7.69 | 0.6 |
| 11/06 | 1,449 | 1,464 | 1,438 | 1,458 | +1.74% | 139,900 | 925億8187万 | +7.36% | 7.69 | 0.6 |
| 11/05 | 1,429 | 1,447 | 1,418 | 1,433 | +2.36% | 132,700 | 909億9439万 | +5.91% | 7.56 | 0.59 |
| 11/01 | 1,407 | 1,412 | 1,395 | 1,400 | -1.89% | 82,100 | 888億9891万 | +3.7% | 7.38 | 0.58 |
| 10/31 | 1,419 | 1,429 | 1,406 | 1,427 | +0.63% | 82,600 | 906億1339万 | +5.94% | 7.53 | 0.59 |
