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 | 560 | 581 | 543 | 552 | -3.16% | 12,800 | 49億1140万 | +8.02% | 3.73 | 0.34 |
| 03/30 | 523 | 570 | 503 | 570 | +3.07% | 20,100 | 50億7155万 | +10.89% | 3.85 | 0.35 |
| 03/27 | 501 | 570 | 500 | 553 | +12.86% | 75,100 | 49億2030万 | +7.38% | 3.74 | 0.34 |
| 03/26 | 520 | 550 | 490 | 490 | -7.37% | 35,200 | 43億5976万 | -4.85% | 3.31 | 0.3 |
| 03/25 | 555 | 565 | 515 | 529 | +0.76% | 34,400 | 47億676万 | +2.32% | 3.57 | 0.33 |
| 03/24 | 500 | 551 | 500 | 525 | +9.38% | 40,500 | 46億7117万 | +1.55% | 3.55 | 0.33 |
| 03/23 | 469 | 482 | 438 | 480 | +5.96% | 17,500 | 42億7078万 | -7.51% | 3.24 | 0.3 |
| 03/19 | 460 | 476 | 433 | 453 | -2.58% | 14,700 | 40億3055万 | -13.22% | 3.06 | 0.28 |
| 03/18 | 463 | 493 | 462 | 465 | +2.2% | 17,400 | 41億3732万 | -11.93% | 3.14 | 0.29 |
| 03/17 | 415 | 472 | 410 | 455 | +5.57% | 12,000 | 40億4834万 | -15.11% | 3.07 | 0.28 |
| 03/16 | 420 | 465 | 406 | 431 | +6.68% | 30,100 | 38億3481万 | -20.77% | 2.91 | 0.27 |
| 03/13 | 420 | 435 | 388 | 404 | -8.6% | 33,000 | 35億9457万 | -26.94% | 2.73 | 0.25 |
| 03/12 | 464 | 475 | 426 | 442 | -5.35% | 49,500 | 39億3268万 | -21.63% | 2.99 | 0.27 |
| 03/11 | 457 | 500 | 450 | 467 | +0.43% | 34,900 | 41億5511万 | -18.5% | 3.15 | 0.29 |
| 03/10 | 469 | 476 | 410 | 465 | -4.12% | 56,100 | 41億3732万 | -19.83% | 3.14 | 0.29 |
| 03/09 | 541 | 595 | 468 | 485 | -8.66% | 176,700 | 43億1527万 | -17.38% | 3.28 | 0.3 |
| 03/06 | 555 | 600 | 523 | 531 | +0.57% | 56,600 | 47億2455万 | -10.61% | 3.59 | 0.33 |
| 03/05 | 540 | 560 | 516 | 528 | -0.75% | 24,500 | 46億9786万 | -12% | 3.57 | 0.33 |
| 03/04 | 566 | 636 | 528 | 532 | -1.66% | 91,400 | 47億3345万 | -12.5% | 3.59 | 0.33 |
| 03/03 | 518 | 560 | 518 | 541 | +6.5% | 34,800 | 48億1353万 | -12.32% | 3.65 | 0.34 |
| 03/02 | 537 | 548 | 500 | 508 | -3.61% | 33,800 | 45億1991万 | -18.85% | 3.43 | 0.32 |
| 02/28 | 551 | 566 | 525 | 527 | -12.31% | 50,600 | 46億8896万 | -17.27% | 3.56 | 0.33 |
| 02/27 | 593 | 638 | 570 | 601 | +0.84% | 87,900 | 53億4738万 | -7.11% | 4.06 | 0.37 |
| 02/26 | 627 | 634 | 596 | 596 | -8.87% | 34,300 | 53億289万 | -8.73% | 4.03 | 0.37 |
| 02/25 | 620 | 660 | 596 | 654 | +6.17% | 172,000 | 58億1894万 | -0.91% | 4.42 | 0.41 |
| 02/21 | 582 | 642 | 582 | 616 | +2.67% | 137,600 | 54億8084万 | -7.23% | 4.16 | 0.38 |
| 02/20 | 559 | 615 | 558 | 600 | +9.29% | 68,300 | 53億3848万 | -10.31% | 4.05 | 0.37 |
| 02/19 | 557 | 557 | 538 | 549 | +1.86% | 25,400 | 48億8471万 | -18.79% | 3.71 | 0.34 |
| 02/18 | 548 | 548 | 532 | 539 | +0.19% | 13,500 | 47億9573万 | -21.2% | 3.64 | 0.34 |
| 02/17 | 559 | 559 | 535 | 538 | -3.93% | 37,000 | 47億8683万 | -22.37% | 3.63 | 0.33 |
| 02/14 | 571 | 571 | 556 | 560 | -1.75% | 19,100 | 49億8258万 | -20.23% | 3.78 | 0.35 |
| 02/13 | 608 | 608 | 564 | 570 | -4.2% | 35,700 | 50億7155万 | -19.94% | 3.85 | 0.35 |
| 02/12 | 600 | 623 | 590 | 595 | -9.71% | 62,800 | 52億9399万 | -17.25% | 4.02 | 0.37 |
| 02/10 | 664 | 665 | 655 | 659 | -0.9% | 22,100 | 58億6343万 | -9.23% | 4.45 | 0.41 |
| 02/07 | 665 | 667 | 665 | 665 | 0% | 15,800 | 59億1681万 | -8.65% | 4.49 | 0.41 |
| 02/06 | 667 | 676 | 661 | 665 | -1.19% | 15,200 | 59億1681万 | -8.65% | 4.49 | 0.41 |
| 02/05 | 661 | 675 | 657 | 673 | +1.82% | 24,000 | 59億8799万 | -7.68% | 4.55 | 0.42 |
| 02/04 | 659 | 663 | 655 | 661 | +1.38% | 8,000 | 58億8122万 | -9.82% | 4.47 | 0.41 |
| 02/03 | 643 | 660 | 643 | 652 | +1.56% | 9,400 | 58億115万 | -11.29% | 4.4 | 0.41 |
| 01/31 | 650 | 654 | 640 | 642 | -0.31% | 33,600 | 57億1217万 | -12.77% | 4.34 | 0.4 |
| 01/30 | 681 | 681 | 620 | 644 | -4.59% | 69,000 | 57億2997万 | -12.14% | 4.35 | 0.4 |
| 01/29 | 744 | 747 | 663 | 675 | -7.41% | 27,200 | 60億579万 | -7.66% | 4.56 | 0.42 |
| 01/28 | 764 | 770 | 727 | 729 | -4.95% | 12,900 | 64億8625万 | +0.28% | 4.92 | 0.45 |
| 01/27 | 775 | 785 | 765 | 767 | -1.03% | 12,900 | 68億2436万 | +6.38% | 5.18 | 0.48 |
| 01/24 | 770 | 776 | 767 | 775 | +0.65% | 7,800 | 68億9554万 | +8.39% | 5.24 | 0.48 |
| 01/23 | 788 | 788 | 770 | 770 | -0.13% | 6,800 | 68億5105万 | +8.91% | 5.2 | 0.48 |
| 01/22 | 762 | 793 | 762 | 771 | +1.05% | 16,100 | 68億5995万 | +10.14% | 5.21 | 0.48 |
| 01/21 | 757 | 769 | 757 | 763 | +0.39% | 4,700 | 67億8877万 | +10.42% | 5.15 | 0.47 |
| 01/20 | 760 | 765 | 756 | 760 | +0.13% | 8,000 | 67億6207万 | +11.27% | 5.13 | 0.47 |
| 01/17 | 767 | 778 | 753 | 759 | +0.4% | 18,500 | 67億5318万 | +12.61% | 5.13 | 0.47 |
| 01/16 | 760 | 765 | 753 | 756 | -0.92% | 9,700 | 67億2648万 | +13.68% | 5.11 | 0.47 |
| 01/15 | 754 | 775 | 754 | 763 | +0.66% | 9,300 | 67億8877万 | +16.49% | 5.15 | 0.47 |
| 01/14 | 764 | 766 | 744 | 758 | -1.17% | 14,100 | 67億4428万 | +17.52% | 5.12 | 0.47 |
| 01/10 | 767 | 781 | 757 | 767 | +0.92% | 10,400 | 68億2436万 | +20.79% | 5.18 | 0.48 |
| 01/09 | 765 | 788 | 757 | 760 | -4.4% | 31,000 | 67億6207万 | +21.79% | 5.13 | 0.47 |
| 01/08 | 775 | 820 | 766 | 795 | +4.61% | 44,600 | 70億7349万 | +29.48% | 5.37 | 0.49 |
| 01/07 | 775 | 791 | 733 | 760 | +1.06% | 63,700 | 67億6207万 | +26.25% | 5.13 | 0.47 |
| 01/06 | 706 | 822 | 705 | 752 | +5.47% | 102,300 | 66億9089万 | +27.03% | 5.08 | 0.47 |
| 2019 |
| 12/30 | 677 | 718 | 677 | 713 | +5.01% | 48,300 | 63億4389万 | +22.51% | 4.82 | 0.44 |
| 12/27 | 699 | 702 | 666 | 679 | -2.02% | 61,700 | 60億4138万 | +18.29% | 4.59 | 0.42 |
| 12/26 | 735 | 735 | 693 | 693 | -7.6% | 49,100 | 61億6594万 | +22.22% | 4.68 | 0.43 |
| 12/25 | 714 | 774 | 714 | 750 | +2.88% | 71,800 | 66億7310万 | +34.17% | 5.07 | 0.47 |
| 12/24 | 664 | 743 | 655 | 729 | +8.16% | 175,900 | 64億8625万 | +32.79% | 4.92 | 0.45 |
| 12/23 | 650 | 674 | 645 | 674 | +17.42% | 454,400 | 59億9689万 | +24.81% | 4.55 | 0.42 |
| 12/20 | 570 | 580 | 566 | 574 | +0.35% | 13,600 | 51億714万 | +7.49% | 3.88 | 0.36 |
| 12/19 | 576 | 586 | 560 | 572 | -1.21% | 25,600 | 50億8935万 | +7.72% | 3.86 | 0.36 |
| 12/18 | 590 | 596 | 579 | 579 | -0.52% | 18,700 | 51億5163万 | +9.66% | 3.91 | 0.36 |
| 12/17 | 608 | 608 | 567 | 582 | -4.59% | 47,500 | 51億7832万 | +10.86% | 3.93 | 0.36 |
| 12/16 | 593 | 635 | 582 | 610 | +3.04% | 67,200 | 54億2745万 | +16.86% | 4.12 | 0.38 |
| 12/13 | 576 | 592 | 570 | 592 | +1.72% | 50,200 | 52億6730万 | +14.29% | 4 | 0.37 |
| 12/12 | 563 | 585 | 560 | 582 | +4.3% | 64,700 | 51億7832万 | +12.79% | 3.93 | 0.36 |
| 12/11 | 553 | 582 | 552 | 558 | +1.09% | 107,800 | 49億6478万 | +8.77% | 3.77 | 0.35 |
| 12/10 | 537 | 554 | 537 | 552 | +2.03% | 33,900 | 49億1140万 | +8.24% | 3.73 | 0.34 |
| 12/09 | 542 | 542 | 533 | 541 | 0% | 24,600 | 48億1353万 | +6.5% | 3.65 | 0.34 |
| 12/06 | 508 | 545 | 508 | 541 | +6.71% | 67,400 | 48億1353万 | +6.92% | 3.65 | 0.34 |
| 12/05 | 503 | 514 | 503 | 507 | +0.2% | 14,300 | 45億1101万 | +0.8% | 3.42 | 0.32 |
| 12/04 | 498 | 506 | 498 | 506 | +1.2% | 7,100 | 45億212万 | +0.8% | 3.42 | 0.31 |
| 12/03 | 501 | 502 | 500 | 500 | -0.79% | 2,900 | 44億4873万 | -0.2% | 3.38 | 0.31 |
| 12/02 | 504 | 504 | 501 | 504 | +0.6% | 3,900 | 44億8432万 | +0.8% | 3.4 | 0.31 |
| 11/29 | 502 | 504 | 500 | 501 | +0.2% | 2,000 | 44億5763万 | +0.4% | 3.38 | 0.31 |
| 11/28 | 503 | 505 | 497 | 500 | -0.4% | 4,200 | 44億4873万 | +0.4% | 3.38 | 0.31 |
| 11/27 | 506 | 506 | 502 | 502 | -0.4% | 1,900 | 44億6653万 | +1.01% | 3.39 | 0.31 |
| 11/26 | 509 | 510 | 504 | 504 | -1.18% | 5,500 | 44億8432万 | +1.41% | 3.4 | 0.31 |
| 11/25 | 510 | 510 | 501 | 510 | +2% | 10,200 | 45億3771万 | +2.82% | 3.45 | 0.32 |
| 11/22 | 502 | 505 | 499 | 500 | +0.2% | 14,000 | 44億4873万 | +0.81% | 3.38 | 0.31 |
| 11/21 | 503 | 503 | 497 | 499 | -0.8% | 1,800 | 44億3983万 | +0.6% | 3.37 | 0.31 |
| 11/20 | 506 | 506 | 493 | 503 | -0.59% | 11,800 | 44億7542万 | +1.41% | 3.4 | 0.31 |
| 11/19 | 513 | 513 | 500 | 506 | -1.94% | 15,800 | 45億212万 | +2.22% | 3.42 | 0.31 |
| 11/18 | 510 | 516 | 509 | 516 | +1.18% | 4,900 | 45億9109万 | +4.24% | 3.49 | 0.32 |
| 11/15 | 499 | 513 | 499 | 510 | +1.59% | 10,800 | 45億3771万 | +3.24% | 3.45 | 0.32 |
| 11/14 | 503 | 507 | 500 | 502 | 0% | 12,000 | 44億6653万 | +1.62% | 3.39 | 0.31 |
| 11/13 | 506 | 506 | 500 | 502 | -0.59% | 5,700 | 44億6653万 | +1.62% | 3.39 | 0.31 |
| 11/12 | 523 | 523 | 503 | 505 | -2.32% | 19,000 | 44億9322万 | +2.23% | 3.41 | 0.31 |
| 11/11 | 515 | 541 | 499 | 517 | -3% | 64,700 | 45億9999万 | +4.87% | 3.49 | 0.32 |
| 11/08 | 535 | 602 | 526 | 533 | +6.18% | 270,900 | 47億4235万 | +8.11% | 3.6 | 0.33 |
| 11/07 | 499 | 507 | 496 | 502 | +0.6% | 5,500 | 44億6653万 | +2.03% | 3.39 | 0.31 |
| 11/06 | 505 | 516 | 499 | 499 | 0% | 9,400 | 44億3983万 | +1.01% | 3.37 | 0.31 |
| 11/05 | 490 | 504 | 490 | 499 | +3.53% | 19,600 | 44億3983万 | +0.81% | 3.37 | 0.31 |
| 11/01 | 475 | 485 | 475 | 482 | +1.26% | 5,600 | 42億8858万 | -2.82% | 3.26 | 0.3 |
| 10/31 | 468 | 476 | 465 | 476 | +2.15% | 4,200 | 42億3519万 | -4.23% | 3.22 | 0.3 |
