PER
2019/09/30～2020/02/28
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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2020 |
| 02/28 | 3,615 | 3,645 | 3,575 | 3,605 | -2.57% | 616,800 | 2661億4488万 | -9.47% | 20.19 | 0.72 |
| 02/27 | 3,725 | 3,760 | 3,675 | 3,700 | -1.99% | 356,400 | 2731億5841万 | -7.48% | 20.72 | 0.74 |
| 02/26 | 3,720 | 3,795 | 3,705 | 3,775 | +0.94% | 435,000 | 2786億9540万 | -5.88% | 21.14 | 0.76 |
| 02/25 | 3,740 | 3,790 | 3,725 | 3,740 | -3.73% | 309,200 | 2761億1147万 | -7.01% | 20.94 | 0.75 |
| 02/21 | 3,890 | 3,960 | 3,875 | 3,885 | +0.65% | 522,400 | 2868億1633万 | -3.72% | 21.76 | 0.78 |
| 02/20 | 3,915 | 3,955 | 3,850 | 3,860 | -0.9% | 274,200 | 2849億7066万 | -4.5% | 21.62 | 0.78 |
| 02/19 | 3,915 | 3,950 | 3,890 | 3,895 | -1.27% | 433,000 | 2875億5459万 | -3.83% | 21.81 | 0.78 |
| 02/18 | 3,885 | 3,980 | 3,885 | 3,945 | +1.54% | 905,400 | 2912億4592万 | -2.78% | 22.09 | 0.79 |
| 02/17 | 3,940 | 3,940 | 3,880 | 3,885 | -2.14% | 496,000 | 2868億1633万 | -4.45% | 21.76 | 0.78 |
| 02/14 | 4,000 | 4,020 | 3,960 | 3,970 | -1.49% | 501,600 | 2930億9159万 | -2.62% | 22.23 | 0.8 |
| 02/13 | 4,085 | 4,090 | 4,020 | 4,030 | -1.1% | 329,600 | 2975億2118万 | -1.27% | 22.57 | 0.81 |
| 02/12 | 4,105 | 4,135 | 4,065 | 4,075 | -0.97% | 260,400 | 3008億4338万 | -0.32% | 22.82 | 0.82 |
| 02/10 | 4,095 | 4,135 | 4,095 | 4,115 | -0.72% | 159,400 | 3037億9645万 | +0.66% | 23.04 | 0.83 |
| 02/07 | 4,170 | 4,180 | 4,125 | 4,145 | -0.12% | 223,200 | 3060億1124万 | +1.34% | 23.21 | 0.83 |
| 02/06 | 4,170 | 4,200 | 4,145 | 4,150 | +0.36% | 267,800 | 3063億8038万 | +1.42% | 23.24 | 0.83 |
| 02/05 | 4,135 | 4,155 | 4,120 | 4,135 | +0.24% | 217,400 | 3052億7298万 | +1.05% | 23.16 | 0.83 |
| 02/04 | 4,090 | 4,130 | 4,090 | 4,125 | +0.36% | 330,800 | 3045億3471万 | +0.76% | 23.1 | 0.83 |
| 02/03 | 4,070 | 4,140 | 4,065 | 4,110 | -0.48% | 231,600 | 3034億2731万 | +0.02% | 23.02 | 0.83 |
| 01/31 | 4,105 | 4,135 | 4,090 | 4,130 | +1.72% | 451,200 | 3049億384万 | -0.05% | 23.13 | 0.83 |
| 01/30 | 4,145 | 4,165 | 4,040 | 4,060 | -2.64% | 424,400 | 2997億3598万 | -2.24% | 22.74 | 0.82 |
| 01/29 | 4,055 | 4,195 | 4,055 | 4,170 | +2.58% | 774,400 | 3078億5691万 | -0.14% | 23.35 | 0.84 |
| 01/28 | 3,980 | 4,085 | 3,960 | 4,065 | +1.88% | 450,400 | 3001億512万 | -3.12% | 22.76 | 0.82 |
| 01/27 | 3,965 | 4,005 | 3,965 | 3,990 | -0.13% | 318,200 | 2945億6812万 | -5.43% | 22.34 | 0.8 |
| 01/24 | 3,995 | 4,010 | 3,965 | 3,995 | -0.13% | 194,200 | 2949億3725万 | -5.8% | 22.37 | 0.8 |
| 01/23 | 3,975 | 4,010 | 3,965 | 4,000 | -0.62% | 245,600 | 2953億639万 | -6.19% | 22.4 | 0.8 |
| 01/22 | 4,000 | 4,075 | 4,000 | 4,025 | +0.37% | 273,800 | 2971億5205万 | -6.16% | 22.54 | 0.81 |
| 01/21 | 4,045 | 4,065 | 4,000 | 4,010 | -0.74% | 222,400 | 2960億4465万 | -7.05% | 22.46 | 0.81 |
| 01/20 | 4,045 | 4,065 | 4,030 | 4,040 | -0.74% | 315,600 | 2982億5945万 | -6.89% | 22.62 | 0.81 |
| 01/17 | 4,085 | 4,100 | 4,060 | 4,070 | +0.25% | 224,600 | 3004億7425万 | -6.69% | 22.79 | 0.82 |
| 01/16 | 4,075 | 4,080 | 4,040 | 4,060 | +0.12% | 294,400 | 2997億3598万 | -7.37% | 22.74 | 0.82 |
| 01/15 | 4,055 | 4,080 | 4,030 | 4,055 | -0.98% | 353,000 | 2993億6685万 | -7.84% | 22.71 | 0.81 |
| 01/14 | 4,155 | 4,160 | 4,085 | 4,095 | -1.33% | 306,600 | 3023億1991万 | -7.27% | 22.93 | 0.82 |
| 01/10 | 4,165 | 4,175 | 4,140 | 4,150 | -0.36% | 147,200 | 3063億8038万 | -6.34% | 23.24 | 0.83 |
| 01/09 | 4,165 | 4,170 | 4,100 | 4,165 | +1.83% | 297,000 | 3074億8778万 | -6.28% | 23.32 | 0.84 |
| 01/08 | 4,090 | 4,110 | 4,060 | 4,090 | -1.8% | 287,000 | 3019億5078万 | -8.15% | 22.9 | 0.82 |
| 01/07 | 4,120 | 4,185 | 4,095 | 4,165 | +1.83% | 281,600 | 3074億8778万 | -6.86% | 23.32 | 0.84 |
| 01/06 | 4,110 | 4,130 | 4,065 | 4,090 | -1.68% | 449,200 | 3019億5078万 | -8.93% | 22.9 | 0.82 |
| 2019 |
| 12/30 | 4,165 | 4,195 | 4,145 | 4,160 | -0.6% | 245,000 | 3071億1864万 | -7.84% | 23.3 | 0.84 |
| 12/27 | 4,190 | 4,205 | 4,165 | 4,185 | +0.48% | 334,800 | 3089億6431万 | -7.7% | 23.44 | 0.84 |
| 12/26 | 4,095 | 4,205 | 4,080 | 4,165 | -0.12% | 496,200 | 3074億8778万 | -8.52% | 23.32 | 0.84 |
| 12/25 | 4,215 | 4,275 | 4,160 | 4,170 | -7.64% | 1,183,400 | 3078億5691万 | -8.79% | 23.35 | 0.84 |
| 12/24 | 4,540 | 4,540 | 4,465 | 4,515 | -3.53% | 486,200 | 3333億2708万 | -1.72% | 25.28 | 0.91 |
| 12/23 | 4,645 | 4,685 | 4,625 | 4,680 | +0.75% | 206,000 | 3455億847万 | +1.67% | 26.21 | 0.94 |
| 12/20 | 4,645 | 4,665 | 4,620 | 4,645 | -0.21% | 215,600 | 3429億2454万 | +0.93% | 26.01 | 0.93 |
| 12/19 | 4,725 | 4,725 | 4,650 | 4,655 | -0.11% | 267,200 | 3436億6281万 | +1.13% | 26.07 | 0.94 |
| 12/18 | 4,635 | 4,705 | 4,625 | 4,660 | +0.54% | 285,600 | 3440億3194万 | +1.24% | 26.1 | 0.94 |
| 12/17 | 4,595 | 4,635 | 4,550 | 4,635 | +1.98% | 216,200 | 3421億8628万 | +0.65% | 25.96 | 0.93 |
| 12/16 | 4,565 | 4,615 | 4,545 | 4,545 | -0.55% | 192,000 | 3355億4188万 | -1.41% | 25.45 | 0.91 |
| 12/13 | 4,690 | 4,690 | 4,565 | 4,570 | -1.19% | 328,200 | 3373億8755万 | -1.04% | 25.59 | 0.92 |
| 12/12 | 4,655 | 4,675 | 4,610 | 4,625 | -0.64% | 210,000 | 3414億4801万 | 0% | 25.9 | 0.93 |
| 12/11 | 4,670 | 4,725 | 4,655 | 4,655 | +0.32% | 226,000 | 3436億6281万 | +0.54% | 26.07 | 0.94 |
| 12/10 | 4,650 | 4,655 | 4,620 | 4,640 | +0.54% | 182,600 | 3425億5541万 | +0.15% | 25.98 | 0.93 |
| 12/09 | 4,630 | 4,645 | 4,605 | 4,615 | +0.65% | 231,000 | 3407億974万 | -0.39% | 25.84 | 0.93 |
| 12/06 | 4,480 | 4,600 | 4,480 | 4,585 | +2.23% | 307,800 | 3384億9495万 | -1.06% | 25.68 | 0.92 |
| 12/05 | 4,440 | 4,515 | 4,440 | 4,485 | +0.9% | 270,600 | 3311億1229万 | -3.24% | 25.12 | 0.9 |
| 12/04 | 4,445 | 4,460 | 4,410 | 4,445 | -0.67% | 270,400 | 3281億5922万 | -4.18% | 24.89 | 0.89 |
| 12/03 | 4,435 | 4,500 | 4,435 | 4,475 | -0.22% | 318,400 | 3303億7402万 | -3.64% | 25.06 | 0.9 |
| 12/02 | 4,410 | 4,525 | 4,410 | 4,485 | +2.16% | 424,600 | 3311億1229万 | -3.44% | 25.12 | 0.9 |
| 11/29 | 4,520 | 4,540 | 4,365 | 4,390 | -3.94% | 871,800 | 3240億9876万 | -5.49% | 24.58 | 0.88 |
| 11/28 | 4,635 | 4,635 | 4,565 | 4,570 | -1.19% | 239,000 | 3373億8755万 | -1.7% | 25.59 | 0.92 |
| 11/27 | 4,720 | 4,735 | 4,610 | 4,625 | -0.86% | 391,400 | 3414億4801万 | -0.52% | 25.9 | 0.93 |
| 11/26 | 4,670 | 4,725 | 4,625 | 4,665 | -0.21% | 514,200 | 3444億107万 | +0.37% | 26.12 | 0.94 |
| 11/25 | 4,630 | 4,675 | 4,620 | 4,675 | +0.54% | 156,400 | 3451億3934万 | +0.56% | 26.18 | 0.94 |
| 11/22 | 4,645 | 4,680 | 4,625 | 4,650 | 0% | 199,600 | 3432億9368万 | 0% | 26.04 | 0.93 |
| 11/21 | 4,680 | 4,715 | 4,590 | 4,650 | -1.17% | 289,200 | 3432億9368万 | +0.02% | 26.04 | 0.93 |
| 11/20 | 4,745 | 4,755 | 4,675 | 4,705 | -0.84% | 300,000 | 3473億5414万 | +1.2% | 26.35 | 0.95 |
| 11/19 | 4,715 | 4,750 | 4,700 | 4,745 | +1.93% | 226,800 | 3503億720万 | +2.13% | 26.57 | 0.95 |
| 11/18 | 4,670 | 4,695 | 4,650 | 4,655 | -0.11% | 146,400 | 3436億6281万 | +0.3% | 26.07 | 0.94 |
| 11/15 | 4,655 | 4,700 | 4,650 | 4,660 | +0.11% | 166,800 | 3440億3194万 | +0.47% | 26.1 | 0.94 |
| 11/14 | 4,695 | 4,725 | 4,645 | 4,655 | -1.48% | 207,200 | 3436億6281万 | +0.41% | 26.07 | 0.94 |
| 11/13 | 4,755 | 4,765 | 4,720 | 4,725 | -0.53% | 171,000 | 3488億3067万 | +1.96% | 26.46 | 0.95 |
| 11/12 | 4,740 | 4,760 | 4,715 | 4,750 | +0.21% | 141,000 | 3506億7634万 | +2.61% | 26.6 | 0.95 |
| 11/11 | 4,740 | 4,755 | 4,720 | 4,740 | -0.32% | 141,400 | 3499億3807万 | +2.53% | 26.54 | 0.95 |
| 11/08 | 4,795 | 4,820 | 4,740 | 4,755 | -0.11% | 296,800 | 3510億4547万 | +2.97% | 26.63 | 0.96 |
| 11/07 | 4,705 | 4,775 | 4,680 | 4,760 | +0.95% | 244,800 | 3514億1460万 | +3.23% | 26.66 | 0.96 |
| 11/06 | 4,660 | 4,730 | 4,625 | 4,715 | +1.73% | 240,400 | 3480億9240万 | +2.68% | 26.4 | 0.95 |
| 11/05 | 4,620 | 4,670 | 4,620 | 4,635 | -0.22% | 257,800 | 3421億8628万 | +1.27% | 25.96 | 0.93 |
| 11/01 | 4,550 | 4,650 | 4,550 | 4,645 | +0.87% | 249,400 | 3429億2454万 | +1.73% | 26.01 | 0.93 |
| 10/31 | 4,640 | 4,660 | 4,595 | 4,605 | +0.11% | 256,200 | 3399億7148万 | +1.08% | 25.79 | 0.93 |
| 10/30 | 4,530 | 4,605 | 4,525 | 4,600 | +0.55% | 258,800 | 3396億235万 | +1.19% | 25.76 | 0.92 |
| 10/29 | 4,500 | 4,585 | 4,500 | 4,575 | +1.89% | 296,200 | 3377億5668万 | +0.95% | 25.62 | 0.92 |
| 10/28 | 4,500 | 4,505 | 4,465 | 4,490 | -0.11% | 207,200 | 3314億8142万 | -0.66% | 25.14 | 0.9 |
| 10/25 | 4,525 | 4,525 | 4,480 | 4,495 | +0.22% | 356,800 | 3318億5055万 | -0.38% | 25.17 | 0.9 |
| 10/24 | 4,495 | 4,525 | 4,455 | 4,485 | -1.54% | 557,400 | 3311億1229万 | -0.4% | 25.12 | 0.9 |
| 10/23 | 4,630 | 4,655 | 4,525 | 4,555 | -0.98% | 443,800 | 3362億8015万 | +1.38% | 25.51 | 0.92 |
| 10/21 | 4,660 | 4,675 | 4,540 | 4,600 | -2.02% | 460,000 | 3396億235万 | +2.7% | 25.76 | 0.92 |
| 10/18 | 4,710 | 4,730 | 4,685 | 4,695 | -0.21% | 184,600 | 3466億1587万 | +5.25% | 26.29 | 0.94 |
| 10/17 | 4,650 | 4,720 | 4,625 | 4,705 | +1.73% | 267,000 | 3473億5414万 | +6.02% | 26.35 | 0.95 |
| 10/16 | 4,675 | 4,730 | 4,610 | 4,625 | -0.75% | 464,200 | 3414億4801万 | +4.78% | 25.9 | 0.93 |
| 10/15 | 4,645 | 4,675 | 4,620 | 4,660 | +1.08% | 403,600 | 3440億3194万 | +6.08% | 26.1 | 0.94 |
| 10/11 | 4,645 | 4,655 | 4,565 | 4,610 | -0.22% | 318,800 | 3403億4061万 | +5.44% | 25.82 | 0.93 |
| 10/10 | 4,605 | 4,635 | 4,545 | 4,620 | +0.54% | 392,600 | 3410億7888万 | +6.21% | 25.87 | 0.93 |
| 10/09 | 4,605 | 4,620 | 4,570 | 4,595 | -0.33% | 312,400 | 3392億3321万 | +6.17% | 25.73 | 0.92 |
| 10/08 | 4,590 | 4,635 | 4,570 | 4,610 | +0.11% | 285,000 | 3403億4061万 | +7.04% | 25.82 | 0.93 |
| 10/07 | 4,575 | 4,610 | 4,555 | 4,605 | +0.11% | 267,400 | 3399億7148万 | +7.37% | 25.79 | 0.93 |
| 10/04 | 4,595 | 4,620 | 4,570 | 4,600 | -0.11% | 295,200 | 3396億235万 | +7.73% | 25.76 | 0.92 |
| 10/03 | 4,570 | 4,615 | 4,555 | 4,605 | -0.11% | 433,400 | 3399億7148万 | +8.33% | 25.79 | 0.93 |
| 10/02 | 4,530 | 4,630 | 4,530 | 4,610 | +0.66% | 608,400 | 3403億4061万 | +8.98% | 25.82 | 0.93 |
| 10/01 | 4,500 | 4,725 | 4,500 | 4,580 | +7.01% | 1,353,400 | 3381億2581万 | +8.81% | 25.65 | 0.92 |
| 09/30 | 4,330 | 4,380 | 4,270 | 4,280 | -1.38% | 383,400 | 3159億7783万 | +2.15% | 23.97 | 0.86 |
