PER
2019/10/29～2020/03/31
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 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | 8億7300万 | -11.89% | 16.18 | 0.38 |
| 03/30 | 1,209 | 1,220 | 1,200 | 1,200 | -9.71% | 800 | 8億7300万 | -12.79% | 16.18 | 0.38 |
| 03/27 | 1,327 | 1,329 | 1,299 | 1,329 | +2.23% | 700 | 9億6684万 | -4.46% | 17.92 | 0.43 |
| 03/26 | 1,341 | 1,341 | 1,300 | 1,300 | -2.26% | 900 | 9億4575万 | -7.14% | 17.53 | 0.42 |
| 03/25 | 1,338 | 1,338 | 1,300 | 1,330 | +4.07% | 1,200 | 9億6757万 | -5.74% | 17.93 | 0.43 |
| 03/24 | 1,250 | 1,278 | 1,240 | 1,278 | +2.24% | 16,600 | 9億2974万 | -9.94% | 17.23 | 0.41 |
| 03/23 | 1,200 | 1,250 | 1,200 | 1,250 | +4.95% | 1,000 | 9億937万 | -12.71% | 16.85 | 0.4 |
| 03/19 | 1,201 | 1,201 | 1,191 | 1,191 | -0.33% | 600 | 8億6645万 | -17.58% | 16.06 | 0.38 |
| 03/18 | 1,200 | 1,200 | 1,165 | 1,195 | +3.91% | 800 | 8億6936万 | -18.32% | 16.11 | 0.38 |
| 03/17 | 1,116 | 1,150 | 1,116 | 1,150 | -3.77% | 200 | 8億3662万 | -22.19% | 15.5 | 0.37 |
| 03/16 | 1,195 | 1,200 | 1,181 | 1,195 | 0% | 1,400 | 8億6936万 | -20.12% | 16.11 | 0.38 |
| 03/13 | 1,300 | 1,300 | 1,194 | 1,195 | -10.15% | 1,000 | 8億6936万 | -20.91% | 16.11 | 0.38 |
| 03/12 | 1,350 | 1,350 | 1,320 | 1,330 | -5% | 2,800 | 9億6757万 | -12.9% | 17.93 | 0.43 |
| 03/11 | 1,400 | 1,400 | 1,400 | 1,400 | +0.14% | 200 | 10億1850万 | -8.91% | 18.87 | 0.45 |
| 03/10 | 1,358 | 1,400 | 1,358 | 1,398 | -0.14% | 500 | 10億1704万 | -9.51% | 18.85 | 0.45 |
| 03/09 | 1,492 | 1,492 | 1,400 | 1,400 | -6.67% | 3,000 | 10億1850万 | -9.85% | 18.87 | 0.45 |
| 03/06 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 100 | 10億9125万 | -3.97% | 20.22 | 0.48 |
| 03/05 | 1,500 | 1,520 | 1,500 | 1,520 | +1.33% | 900 | 11億580万 | -3% | 20.49 | 0.49 |
| 03/04 | 1,500 | 1,505 | 1,500 | 1,500 | -0.13% | 1,200 | 10億9125万 | -4.58% | 20.22 | 0.48 |
| 03/03 | 1,565 | 1,565 | 1,502 | 1,502 | -1.51% | 200 | 10億9270万 | -4.82% | 20.25 | 0.48 |
| 03/02 | 1,500 | 1,540 | 1,490 | 1,525 | +1.33% | 2,600 | 11億943万 | -3.79% | 20.56 | 0.49 |
| 02/28 | 1,530 | 1,530 | 1,500 | 1,505 | -1.63% | 1,800 | 10億9488万 | -5.35% | 20.29 | 0.48 |
| 02/27 | 1,559 | 1,559 | 1,530 | 1,530 | -1.86% | 600 | 11億1307万 | -4.2% | 20.63 | 0.49 |
| 02/26 | 1,559 | 1,559 | 1,530 | 1,559 | 0% | 1,100 | 11億3417万 | -2.87% | 21.02 | 0.5 |
| 02/25 | 1,559 | 1,559 | 1,528 | 1,559 | -0.26% | 800 | 11億3417万 | -3.29% | 21.02 | 0.5 |
| 02/21 | 1,560 | 1,580 | 1,540 | 1,563 | +0.19% | 3,300 | 11億3708万 | -2.98% | 21.07 | 0.5 |
| 02/20 | 1,570 | 1,570 | 1,560 | 1,560 | -0.64% | 200 | 11億3490万 | -3.11% | 21.03 | 0.5 |
| 02/19 | 1,558 | 1,570 | 1,550 | 1,570 | +0.77% | 2,200 | 11億4217万 | -2.48% | 21.17 | 0.5 |
| 02/18 | 1,540 | 1,580 | 1,540 | 1,558 | +0.39% | 500 | 11億3344万 | -3.11% | 21 | 0.5 |
| 02/17 | 1,581 | 1,600 | 1,523 | 1,552 | -3.12% | 4,500 | 11億2908万 | -3.42% | 20.92 | 0.5 |
| 02/14 | 1,602 | 1,603 | 1,590 | 1,602 | +1.52% | 1,200 | 11億6545万 | -0.31% | 21.6 | 0.51 |
| 02/13 | 1,618 | 1,618 | 1,578 | 1,578 | -2.47% | 3,800 | 11億4799万 | -1.56% | 21.27 | 0.51 |
| 02/12 | 1,590 | 1,618 | 1,590 | 1,618 | +1.76% | 1,200 | 11億7709万 | +1.06% | 21.81 | 0.52 |
| 02/10 | 1,590 | 1,620 | 1,590 | 1,590 | 0% | 500 | 11億5672万 | -0.44% | 21.43 | 0.51 |
| 02/07 | 1,610 | 1,610 | 1,590 | 1,590 | +0.51% | 1,100 | 11億5672万 | -0.31% | 21.43 | 0.51 |
| 02/06 | 1,582 | 1,582 | 1,582 | 1,582 | 0% | 400 | 11億5090万 | -0.63% | 21.33 | 0.51 |
| 02/05 | 1,620 | 1,620 | 1,580 | 1,582 | +0.13% | 1,000 | 11億5090万 | -0.44% | 21.33 | 0.51 |
| 02/04 | 1,600 | 1,601 | 1,580 | 1,580 | -1.25% | 5,200 | 11億4945万 | -0.38% | 21.3 | 0.51 |
| 02/03 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 1,200 | 11億6400万 | +1.07% | 21.57 | 0.51 |
| 01/31 | 1,657 | 1,668 | 1,600 | 1,600 | -1.05% | 700 | 11億6400万 | +1.33% | 21.57 | 0.51 |
| 01/30 | 1,630 | 1,630 | 1,610 | 1,617 | -0.8% | 1,100 | 11億7636万 | +2.6% | 21.8 | 0.52 |
| 01/29 | 1,650 | 1,650 | 1,626 | 1,630 | -1.21% | 1,600 | 11億8582万 | +3.69% | 21.97 | 0.52 |
| 01/28 | 1,651 | 1,685 | 1,650 | 1,650 | 0% | 1,200 | 12億37万 | +5.3% | 22.24 | 0.53 |
| 01/27 | 1,650 | 1,700 | 1,648 | 1,650 | -1.84% | 4,500 | 12億37万 | +5.63% | 22.24 | 0.53 |
| 01/24 | 1,633 | 1,687 | 1,633 | 1,681 | +1.88% | 5,000 | 12億2292万 | +7.96% | 22.66 | 0.54 |
| 01/23 | 1,681 | 1,681 | 1,650 | 1,650 | -1.84% | 2,700 | 12億37万 | +6.31% | 22.24 | 0.53 |
| 01/22 | 1,700 | 1,705 | 1,681 | 1,681 | -1.93% | 1,700 | 12億2292万 | +8.59% | 22.66 | 0.54 |
| 01/21 | 1,680 | 1,761 | 1,680 | 1,714 | -2.06% | 8,200 | 12億4693万 | +11.15% | 23.11 | 0.55 |
| 01/20 | 1,544 | 1,815 | 1,544 | 1,750 | +14.75% | 35,100 | 12億7312万 | +14.08% | 23.59 | 0.56 |
| 01/17 | 1,523 | 1,525 | 1,520 | 1,525 | -0.52% | 1,000 | 11億943万 | 0% | 20.56 | 0.49 |
| 01/16 | 1,552 | 1,552 | 1,533 | 1,533 | -1.41% | 1,700 | 11億1525万 | +0.52% | 20.67 | 0.49 |
| 01/15 | 1,545 | 1,555 | 1,545 | 1,555 | +1.63% | 400 | 11億3126万 | +2.03% | 20.96 | 0.5 |
| 01/14 | 1,538 | 1,550 | 1,530 | 1,530 | -0.52% | 1,600 | 11億1307万 | +0.53% | 20.63 | 0.49 |
| 01/10 | 1,538 | 1,538 | 1,520 | 1,538 | -0.06% | 1,000 | 11億1889万 | +1.12% | 20.73 | 0.49 |
| 01/09 | 1,514 | 1,539 | 1,514 | 1,539 | +1.58% | 200 | 11億1962万 | +1.25% | 20.75 | 0.49 |
| 01/08 | 1,530 | 1,530 | 1,515 | 1,515 | -0.98% | 1,300 | 11億216万 | -0.26% | 20.42 | 0.49 |
| 01/07 | 1,524 | 1,530 | 1,524 | 1,530 | +0.66% | 700 | 11億1307万 | +0.72% | 20.63 | 0.49 |
| 01/06 | 1,525 | 1,525 | 1,513 | 1,520 | -0.33% | 900 | 11億580万 | +0.07% | 20.49 | 0.49 |
| 2019 |
| 12/30 | 1,527 | 1,527 | 1,525 | 1,525 | -0.13% | 300 | 11億943万 | +0.46% | 20.56 | 0.49 |
| 12/27 | 1,510 | 1,527 | 1,510 | 1,527 | +1.13% | 400 | 11億1089万 | +0.66% | 20.59 | 0.49 |
| 12/26 | 1,500 | 1,514 | 1,500 | 1,510 | +0.67% | 900 | 10億9852万 | -0.33% | 20.36 | 0.48 |
| 12/25 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 2,100 | 10億9125万 | -0.99% | 20.22 | 0.48 |
| 12/24 | 1,503 | 1,510 | 1,503 | 1,510 | +0.47% | 1,000 | 10億9852万 | -0.33% | 20.36 | 0.48 |
| 12/23 | 1,520 | 1,520 | 1,503 | 1,503 | -1.12% | 700 | 10億9343万 | -0.73% | 20.26 | 0.48 |
| 12/20 | 1,517 | 1,520 | 1,517 | 1,520 | +1% | 400 | 11億580万 | +0.4% | 20.49 | 0.49 |
| 12/19 | 1,520 | 1,520 | 1,500 | 1,505 | -0.07% | 1,400 | 10億9488万 | -0.53% | 20.29 | 0.48 |
| 12/18 | 1,525 | 1,525 | 1,506 | 1,506 | -1.38% | 1,300 | 10億9561万 | -0.4% | 20.3 | 0.48 |
| 12/17 | 1,535 | 1,535 | 1,527 | 1,527 | -0.84% | 900 | 11億1089万 | +0.99% | 20.59 | 0.49 |
| 12/16 | 1,559 | 1,559 | 1,534 | 1,540 | -1.22% | 800 | 11億2035万 | +1.92% | 20.76 | 0.49 |
| 12/13 | 1,562 | 1,562 | 1,535 | 1,559 | +1.9% | 700 | 11億3417万 | +3.25% | 21.02 | 0.5 |
| 12/12 | 1,529 | 1,530 | 1,529 | 1,530 | +0.07% | 200 | 11億1307万 | +1.46% | 20.63 | 0.49 |
| 12/11 | 1,529 | 1,529 | 1,529 | 1,529 | +0.13% | 700 | 11億1234万 | +1.53% | 20.61 | 0.49 |
| 12/10 | 1,563 | 1,575 | 1,527 | 1,527 | +0.26% | 2,600 | 11億1089万 | +1.46% | 20.59 | 0.49 |
| 12/09 | 1,521 | 1,530 | 1,521 | 1,523 | +0.2% | 800 | 11億798万 | +1.33% | 20.53 | 0.49 |
| 12/06 | 1,511 | 1,520 | 1,511 | 1,520 | +0.66% | 400 | 11億580万 | +1.27% | 20.49 | 0.49 |
| 12/05 | 1,510 | 1,512 | 1,510 | 1,510 | +0.27% | 300 | 10億9852万 | +0.67% | 20.36 | 0.48 |
| 12/04 | 1,503 | 1,506 | 1,503 | 1,506 | 0% | 500 | 10億9561万 | +0.4% | 20.3 | 0.48 |
| 12/03 | 1,510 | 1,510 | 1,504 | 1,506 | -0.59% | 600 | 10億9561万 | +0.4% | 20.3 | 0.48 |
| 12/02 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 500 | 11億216万 | +1.07% | 20.42 | 0.49 |
| 11/28 | 1,521 | 1,555 | 1,515 | 1,515 | -0.33% | 1,100 | 11億216万 | +1.07% | 20.42 | 0.49 |
| 11/27 | 1,515 | 1,520 | 1,502 | 1,520 | +0.33% | 700 | 11億580万 | +1.47% | 20.49 | 0.49 |
| 11/26 | 1,500 | 1,515 | 1,491 | 1,515 | +1% | 3,000 | 11億216万 | +1.2% | 20.42 | 0.49 |
| 11/25 | 1,499 | 1,500 | 1,499 | 1,500 | +0.6% | 300 | 10億9125万 | +0.2% | 20.22 | 0.48 |
| 11/22 | 1,497 | 1,497 | 1,491 | 1,491 | -0.6% | 1,000 | 10億8470万 | -0.4% | 20.1 | 0.48 |
| 11/21 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 2,300 | 10億9125万 | +0.2% | 20.22 | 0.48 |
| 11/19 | 1,500 | 1,500 | 1,500 | 1,500 | +0.47% | 100 | 10億9125万 | +0.13% | 20.22 | 0.48 |
| 11/18 | 1,493 | 1,493 | 1,493 | 1,493 | -0.47% | 200 | 10億8615万 | -0.33% | 20.13 | 0.48 |
| 11/15 | 1,494 | 1,500 | 1,494 | 1,500 | +0.47% | 1,100 | 10億9125万 | +0.07% | 20.22 | 0.48 |
| 11/14 | 1,494 | 1,495 | 1,493 | 1,493 | 0% | 900 | 10億8615万 | -0.4% | 20.13 | 0.48 |
| 11/13 | 1,493 | 1,493 | 1,493 | 1,493 | +0.07% | 400 | 10億8615万 | -0.47% | 20.13 | 0.48 |
| 11/12 | 1,495 | 1,495 | 1,492 | 1,492 | -0.2% | 600 | 10億8543万 | -0.6% | 20.11 | 0.48 |
| 11/11 | 1,500 | 1,500 | 1,495 | 1,495 | -1.32% | 200 | 10億8761万 | -0.4% | 20.15 | 0.48 |
| 11/08 | 1,515 | 1,515 | 1,500 | 1,515 | +0.33% | 700 | 11億216万 | +0.87% | 20.42 | 0.49 |
| 11/07 | 1,500 | 1,516 | 1,500 | 1,510 | +1.34% | 900 | 10億9852万 | +0.53% | 20.36 | 0.48 |
| 11/06 | 1,501 | 1,501 | 1,490 | 1,490 | -0.67% | 400 | 10億8397万 | -0.73% | 20.09 | 0.48 |
| 11/05 | 1,500 | 1,500 | 1,487 | 1,500 | +1.08% | 1,200 | 10億9125万 | -0.07% | 20.22 | 0.48 |
| 11/01 | 1,496 | 1,499 | 1,484 | 1,484 | -0.2% | 400 | 10億7961万 | -1.13% | 20.01 | 0.48 |
| 10/31 | 1,481 | 1,502 | 1,481 | 1,487 | +0.07% | 800 | 10億8179万 | -1% | 20.05 | 0.48 |
| 10/30 | 1,490 | 1,490 | 1,485 | 1,486 | -0.67% | 600 | 10億8106万 | -1.07% | 20.03 | 0.48 |
| 10/29 | 1,497 | 1,497 | 1,495 | 1,496 | -0.07% | 300 | 10億8834万 | -0.47% | 20.17 | 0.48 |
