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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2020 |
| 03/31 | 891 | 893 | 846 | 846 | -7.13% | 1,442,800 | 4164億5086万 | -11.29% | 7.35 | 0.75 |
| 03/30 | 889 | 915 | 870 | 911 | -1.88% | 994,000 | 4484億3822万 | -6.15% | 7.91 | 0.8 |
| 03/27 | 921 | 946 | 895 | 929 | +5.54% | 1,987,200 | 4570億5020万 | -5.81% | 8.06 | 0.82 |
| 03/26 | 899 | 899 | 851 | 880 | -3.96% | 1,677,200 | 4330億5968万 | -11.91% | 7.64 | 0.78 |
| 03/25 | 908 | 944 | 895 | 916 | +5.01% | 1,602,800 | 4508億9879万 | -9.73% | 7.95 | 0.81 |
| 03/24 | 900 | 905 | 858 | 873 | +1.31% | 1,693,200 | 4293億6883万 | -15.37% | 7.57 | 0.77 |
| 03/23 | 944 | 974 | 834 | 861 | -2.13% | 2,727,600 | 4238億3256万 | -17.98% | 7.48 | 0.76 |
| 03/19 | 861 | 961 | 849 | 880 | +11.22% | 5,157,600 | 4330億5968万 | -17.76% | 7.64 | 0.78 |
| 03/18 | 760 | 838 | 753 | 791 | +5.92% | 1,797,200 | 3893億8463万 | -27.34% | 6.87 | 0.7 |
| 03/17 | 736 | 759 | 718 | 747 | -0.17% | 1,858,800 | 3676億862万 | -32.82% | 6.49 | 0.66 |
| 03/16 | 775 | 795 | 748 | 748 | -2.51% | 1,258,000 | 3682億2376万 | -34.07% | 6.5 | 0.66 |
| 03/13 | 744 | 784 | 718 | 768 | -7.11% | 1,755,600 | 3776億9694万 | -33.89% | 6.66 | 0.68 |
| 03/12 | 870 | 875 | 816 | 826 | -8.45% | 1,956,400 | 4066億859万 | -30.39% | 7.17 | 0.73 |
| 03/11 | 926 | 946 | 901 | 903 | -2.17% | 914,400 | 4441億3223万 | -25.41% | 7.84 | 0.8 |
| 03/10 | 893 | 930 | 879 | 923 | -0.54% | 1,178,800 | 4539億7450万 | -24.94% | 8.01 | 0.81 |
| 03/09 | 960 | 969 | 924 | 928 | -7.94% | 880,400 | 4564億3506万 | -25.68% | 8.05 | 0.82 |
| 03/06 | 1,043 | 1,043 | 1,001 | 1,008 | -6.28% | 999,600 | 4958億412万 | -20.48% | 8.75 | 0.89 |
| 03/05 | 1,088 | 1,091 | 1,071 | 1,075 | -0.12% | 658,400 | 5290億2177万 | -16.28% | 9.33 | 0.95 |
| 03/04 | 1,076 | 1,088 | 1,065 | 1,076 | -1.03% | 880,400 | 5296億3691万 | -17.02% | 9.34 | 0.95 |
| 03/03 | 1,139 | 1,141 | 1,088 | 1,088 | -4.08% | 1,036,800 | 5351億7319万 | -16.98% | 9.44 | 0.96 |
| 03/02 | 1,094 | 1,155 | 1,094 | 1,134 | +1.23% | 1,048,000 | 5579億3343万 | -14.37% | 9.84 | 1 |
| 02/28 | 1,128 | 1,140 | 1,110 | 1,120 | -5.08% | 1,270,400 | 5511億6687万 | -16.23% | 9.72 | 0.99 |
| 02/27 | 1,205 | 1,215 | 1,175 | 1,180 | -3.38% | 1,108,400 | 5806億9367万 | -12.59% | 10.24 | 1.04 |
| 02/26 | 1,188 | 1,221 | 1,185 | 1,221 | +0.93% | 971,200 | 5208億6126万 | -10.2% | 9.17 | 0.93 |
| 02/25 | 1,213 | 1,248 | 1,210 | 1,210 | -5.28% | 902,800 | 5160億6316万 | -11.61% | 9.08 | 0.92 |
| 02/21 | 1,285 | 1,293 | 1,268 | 1,278 | -0.39% | 976,000 | 5448億5180万 | -7.36% | 9.59 | 0.97 |
| 02/20 | 1,270 | 1,300 | 1,270 | 1,283 | +0.98% | 758,000 | 5469億8430万 | -7.4% | 9.63 | 0.98 |
| 02/19 | 1,283 | 1,283 | 1,268 | 1,270 | -0.59% | 613,600 | 5416億5306万 | -8.63% | 9.53 | 0.97 |
| 02/18 | 1,285 | 1,290 | 1,270 | 1,278 | -2.48% | 656,000 | 5448億5180万 | -8.55% | 9.59 | 0.97 |
| 02/17 | 1,323 | 1,328 | 1,300 | 1,310 | -2.96% | 561,600 | 5587億1300万 | -6.7% | 9.83 | 1 |
| 02/14 | 1,350 | 1,365 | 1,333 | 1,350 | -0.74% | 772,000 | 5757億7294万 | -4.26% | 10.13 | 1.03 |
| 02/13 | 1,370 | 1,373 | 1,348 | 1,360 | +0.37% | 485,200 | 5800億3793万 | -3.82% | 10.21 | 1.04 |
| 02/12 | 1,355 | 1,365 | 1,345 | 1,355 | -0.91% | 561,200 | 5779億544万 | -4.44% | 10.17 | 1.03 |
| 02/10 | 1,313 | 1,370 | 1,310 | 1,368 | +3.01% | 804,400 | 5832億3667万 | -3.76% | 10.26 | 1.04 |
| 02/07 | 1,393 | 1,398 | 1,325 | 1,328 | -4.67% | 813,600 | 5661億7673万 | -6.84% | 9.96 | 1.01 |
| 02/06 | 1,438 | 1,465 | 1,375 | 1,393 | -1.42% | 1,493,200 | 5938億9913万 | -2.69% | 10.45 | 1.06 |
| 02/05 | 1,420 | 1,420 | 1,403 | 1,413 | +0.89% | 377,600 | 6024億2910万 | -1.43% | 10.6 | 1.08 |
| 02/04 | 1,358 | 1,403 | 1,358 | 1,400 | +1.82% | 598,800 | 5970億9787万 | -2.44% | 10.51 | 1.07 |
| 02/03 | 1,380 | 1,383 | 1,368 | 1,375 | -2.83% | 312,000 | 5864億3541万 | -4.31% | 10.32 | 1.05 |
| 01/31 | 1,418 | 1,435 | 1,408 | 1,415 | +0.89% | 401,600 | 6034億9534万 | -1.74% | 10.62 | 1.08 |
| 01/30 | 1,430 | 1,430 | 1,383 | 1,403 | -1.23% | 401,200 | 5981億6411万 | -2.74% | 10.53 | 1.07 |
| 01/29 | 1,408 | 1,428 | 1,403 | 1,420 | +1.61% | 360,400 | 6056億2784万 | -1.66% | 10.66 | 1.08 |
| 01/28 | 1,378 | 1,405 | 1,373 | 1,398 | -0.71% | 344,000 | 5960億3162万 | -3.35% | 10.49 | 1.06 |
| 01/27 | 1,413 | 1,425 | 1,403 | 1,408 | -2.09% | 312,000 | 6002億9661万 | -2.86% | 10.56 | 1.07 |
| 01/24 | 1,463 | 1,463 | 1,438 | 1,438 | -0.69% | 221,200 | 6130億9156万 | -1% | 10.79 | 1.1 |
| 01/23 | 1,455 | 1,463 | 1,438 | 1,448 | -0.17% | 339,600 | 6173億5654万 | -0.45% | 10.86 | 1.1 |
| 01/22 | 1,433 | 1,455 | 1,433 | 1,450 | +1.05% | 256,400 | 6184億2279万 | -0.28% | 10.88 | 1.1 |
| 01/21 | 1,455 | 1,455 | 1,430 | 1,435 | -1.37% | 197,200 | 6120億2531万 | -1.37% | 10.77 | 1.09 |
| 01/20 | 1,438 | 1,475 | 1,438 | 1,455 | +1.22% | 417,600 | 6205億5528万 | -0.14% | 10.92 | 1.11 |
| 01/17 | 1,443 | 1,453 | 1,430 | 1,438 | +0.52% | 366,800 | 6130億9156万 | -1.34% | 10.79 | 1.1 |
| 01/16 | 1,428 | 1,440 | 1,423 | 1,430 | +0.18% | 284,800 | 6098億9282万 | -1.99% | 10.73 | 1.09 |
| 01/15 | 1,425 | 1,435 | 1,420 | 1,428 | -0.52% | 311,200 | 6088億2658万 | -2.36% | 10.71 | 1.09 |
| 01/14 | 1,460 | 1,460 | 1,433 | 1,435 | -1.2% | 303,200 | 6120億2531万 | -1.91% | 10.77 | 1.09 |
| 01/10 | 1,460 | 1,460 | 1,445 | 1,453 | -0.68% | 300,400 | 6194億8904万 | -0.85% | 10.9 | 1.11 |
| 01/09 | 1,470 | 1,470 | 1,448 | 1,463 | +1.21% | 226,400 | 6237億5402万 | -0.24% | 10.98 | 1.11 |
| 01/08 | 1,450 | 1,455 | 1,423 | 1,445 | -1.87% | 327,200 | 6162億9030万 | -1.43% | 10.84 | 1.1 |
| 01/07 | 1,455 | 1,475 | 1,448 | 1,473 | +2.97% | 362,800 | 6280億1901万 | +0.37% | 11.05 | 1.12 |
| 01/06 | 1,440 | 1,445 | 1,420 | 1,430 | -2.22% | 395,200 | 6098億9282万 | -2.52% | 10.73 | 1.09 |
| 2019 |
| 12/30 | 1,473 | 1,483 | 1,460 | 1,463 | -0.17% | 289,200 | 6237億5402万 | -0.37% | 10.98 | 1.11 |
| 12/27 | 1,455 | 1,473 | 1,453 | 1,465 | +0.51% | 261,600 | 6248億2027万 | -0.2% | 11 | 1.12 |
| 12/26 | 1,443 | 1,460 | 1,443 | 1,458 | +0.87% | 180,400 | 6216億2153万 | -0.78% | 10.94 | 1.11 |
| 12/25 | 1,455 | 1,455 | 1,440 | 1,445 | -0.52% | 128,000 | 6162億9030万 | -1.7% | 10.84 | 1.1 |
| 12/24 | 1,463 | 1,463 | 1,445 | 1,453 | -0.68% | 133,200 | 6194億8904万 | -1.32% | 10.9 | 1.11 |
| 12/23 | 1,485 | 1,485 | 1,450 | 1,463 | -0.51% | 442,800 | 6237億5402万 | -0.71% | 10.98 | 1.11 |
| 12/20 | 1,463 | 1,495 | 1,455 | 1,470 | +1.55% | 746,000 | 6269億5276万 | -0.2% | 11.03 | 1.12 |
| 12/19 | 1,443 | 1,448 | 1,428 | 1,448 | -1.03% | 719,200 | 6173億5654万 | -1.73% | 10.86 | 1.1 |
| 12/18 | 1,475 | 1,490 | 1,458 | 1,463 | -0.68% | 527,200 | 6237億5402万 | -0.78% | 10.98 | 1.11 |
| 12/17 | 1,483 | 1,483 | 1,455 | 1,473 | -0.84% | 550,800 | 6280億1901万 | -0.1% | 11.05 | 1.12 |
| 12/16 | 1,498 | 1,505 | 1,480 | 1,485 | 0% | 287,600 | 6333億5024万 | +0.81% | 11.15 | 1.13 |
| 12/13 | 1,485 | 1,493 | 1,475 | 1,485 | +1.71% | 649,600 | 6333億5024万 | +0.95% | 11.15 | 1.13 |
| 12/12 | 1,473 | 1,475 | 1,455 | 1,460 | -0.68% | 342,800 | 6226億8778万 | -0.54% | 10.96 | 1.11 |
| 12/11 | 1,485 | 1,495 | 1,470 | 1,470 | -0.68% | 557,600 | 6269億5276万 | +0.41% | 11.03 | 1.12 |
| 12/10 | 1,460 | 1,485 | 1,455 | 1,480 | +1.2% | 377,600 | 6312億1775万 | +1.44% | 11.11 | 1.13 |
| 12/09 | 1,483 | 1,488 | 1,463 | 1,463 | -1.85% | 579,200 | 6237億5402万 | +0.65% | 10.98 | 1.11 |
| 12/06 | 1,490 | 1,495 | 1,478 | 1,490 | +0.51% | 401,600 | 6354億8273万 | +2.97% | 11.18 | 1.14 |
| 12/05 | 1,468 | 1,490 | 1,455 | 1,483 | +1.54% | 418,000 | 6322億8399万 | +3.09% | 11.13 | 1.13 |
| 12/04 | 1,463 | 1,475 | 1,440 | 1,460 | -1.35% | 531,200 | 6226億8778万 | +2.1% | 10.96 | 1.11 |
| 12/03 | 1,473 | 1,485 | 1,468 | 1,480 | -1.17% | 351,200 | 6312億1775万 | +4.08% | 11.11 | 1.13 |
| 12/02 | 1,473 | 1,498 | 1,468 | 1,498 | +2.57% | 414,000 | 6386億8147万 | +5.98% | 11.24 | 1.14 |
| 11/29 | 1,463 | 1,478 | 1,458 | 1,460 | -0.51% | 425,200 | 6226億8778万 | +3.99% | 10.96 | 1.11 |
| 11/28 | 1,465 | 1,485 | 1,458 | 1,468 | +0.69% | 334,000 | 6258億8651万 | +5.12% | 11.01 | 1.12 |
| 11/27 | 1,455 | 1,463 | 1,440 | 1,458 | -0.34% | 476,000 | 6216億2153万 | +4.93% | 10.94 | 1.11 |
| 11/26 | 1,495 | 1,500 | 1,460 | 1,463 | -0.51% | 630,000 | 6237億5402万 | +5.9% | 10.98 | 1.11 |
| 11/25 | 1,485 | 1,503 | 1,465 | 1,470 | -0.84% | 479,200 | 6269億5276万 | +7.14% | 11.03 | 1.12 |
| 11/22 | 1,478 | 1,488 | 1,473 | 1,483 | -0.67% | 459,600 | 6322億8399万 | +8.77% | 11.13 | 1.13 |
| 11/21 | 1,480 | 1,495 | 1,470 | 1,493 | +1.19% | 532,400 | 6365億4898万 | +10.23% | 11.2 | 1.14 |
| 11/20 | 1,465 | 1,480 | 1,463 | 1,475 | -0.17% | 483,200 | 6290億8525万 | +9.67% | 11.07 | 1.12 |
| 11/19 | 1,458 | 1,483 | 1,453 | 1,478 | +0.17% | 414,400 | 6301億5150万 | +10.67% | 11.09 | 1.13 |
| 11/18 | 1,463 | 1,478 | 1,455 | 1,475 | +0.68% | 313,600 | 6290億8525万 | +11.4% | 11.07 | 1.12 |
| 11/15 | 1,465 | 1,490 | 1,458 | 1,465 | -0.68% | 513,200 | 6248億2027万 | +11.49% | 11 | 1.12 |
| 11/14 | 1,453 | 1,480 | 1,440 | 1,475 | +1.37% | 938,000 | 6290億8525万 | +12.94% | 11.07 | 1.12 |
| 11/13 | 1,440 | 1,475 | 1,430 | 1,455 | -0.51% | 587,600 | 6205億5528万 | +12.18% | 10.92 | 1.11 |
| 11/12 | 1,448 | 1,470 | 1,428 | 1,463 | +1.92% | 862,400 | 6237億5402万 | +13.55% | 10.98 | 1.11 |
| 11/11 | 1,388 | 1,450 | 1,388 | 1,435 | +3.05% | 899,200 | 6120億2531万 | +12.28% | 10.77 | 1.09 |
| 11/08 | 1,403 | 1,408 | 1,380 | 1,393 | +2.01% | 772,400 | 5938億9913万 | +9.56% | 10.45 | 1.06 |
| 11/07 | 1,358 | 1,373 | 1,345 | 1,365 | +1.3% | 806,800 | 5821億7042万 | +7.82% | 10.24 | 1.04 |
| 11/06 | 1,368 | 1,368 | 1,288 | 1,348 | +0.37% | 738,800 | 5747億670万 | +6.86% | 10.11 | 1.03 |
| 11/05 | 1,318 | 1,353 | 1,308 | 1,343 | +2.48% | 507,200 | 5725億7420万 | +6.63% | 10.08 | 1.02 |
| 11/01 | 1,273 | 1,323 | 1,268 | 1,310 | +3.97% | 598,400 | 5587億1300万 | +4.13% | 9.83 | 1 |
| 10/31 | 1,290 | 1,290 | 1,253 | 1,260 | -1.37% | 497,200 | 5373億8808万 | +0.16% | 9.46 | 0.96 |
