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 | 3,870 | 3,870 | 3,795 | 3,830 | -1.03% | 12,500 | 308億7579万 | +2.46% | 30.6 | 1.58 |
| 03/30 | 3,880 | 3,890 | 3,760 | 3,870 | -1.28% | 63,700 | 311億9826万 | +3.37% | 30.92 | 1.6 |
| 03/27 | 3,895 | 3,930 | 3,865 | 3,920 | -0.25% | 67,700 | 316億133万 | +4.62% | 31.32 | 1.62 |
| 03/26 | 3,835 | 3,930 | 3,830 | 3,930 | +1.03% | 28,900 | 316億8195万 | +4.83% | 31.4 | 1.62 |
| 03/25 | 3,890 | 3,890 | 3,820 | 3,890 | +0.52% | 17,100 | 313億5949万 | +3.73% | 31.08 | 1.61 |
| 03/24 | 3,935 | 3,935 | 3,795 | 3,870 | -0.64% | 12,200 | 311億9826万 | +3.12% | 30.92 | 1.6 |
| 03/23 | 3,880 | 3,930 | 3,770 | 3,895 | +1.3% | 21,300 | 313億9979万 | +3.67% | 31.12 | 1.61 |
| 03/19 | 3,710 | 3,900 | 3,650 | 3,845 | +2.4% | 14,200 | 309億9672万 | +2.23% | 30.72 | 1.59 |
| 03/18 | 3,610 | 3,855 | 3,610 | 3,755 | +4.02% | 15,900 | 302億7118万 | -0.29% | 30 | 1.55 |
| 03/17 | 3,150 | 3,670 | 3,065 | 3,610 | +11.76% | 20,000 | 291億225万 | -4.35% | 28.84 | 1.49 |
| 03/16 | 3,235 | 3,360 | 3,195 | 3,230 | +0.16% | 16,800 | 260億3885万 | -14.75% | 25.81 | 1.34 |
| 03/13 | 3,170 | 3,255 | 2,974 | 3,225 | -1.83% | 24,700 | 259億9855万 | -15.55% | 25.77 | 1.33 |
| 03/12 | 3,430 | 3,445 | 3,265 | 3,285 | -4.23% | 12,600 | 264億8224万 | -14.65% | 26.24 | 1.36 |
| 03/11 | 3,510 | 3,555 | 3,430 | 3,430 | -2.7% | 10,000 | 276億5117万 | -11.51% | 27.4 | 1.42 |
| 03/10 | 3,510 | 3,535 | 3,390 | 3,525 | +0.43% | 10,100 | 284億1702万 | -9.57% | 28.16 | 1.46 |
| 03/09 | 3,600 | 3,600 | 3,510 | 3,510 | -4.75% | 11,000 | 282億9609万 | -10.37% | 28.04 | 1.45 |
| 03/06 | 3,835 | 3,835 | 3,680 | 3,685 | -4.66% | 27,100 | 297億687万 | -6.33% | 29.44 | 1.52 |
| 03/05 | 3,895 | 3,895 | 3,860 | 3,865 | +0.26% | 11,200 | 311億5795万 | -2.05% | 30.88 | 1.6 |
| 03/04 | 3,855 | 3,880 | 3,850 | 3,855 | -0.26% | 3,400 | 310億7733万 | -2.41% | 30.8 | 1.59 |
| 03/03 | 3,925 | 3,965 | 3,865 | 3,865 | -1.53% | 9,600 | 311億5795万 | -2.25% | 30.88 | 1.6 |
| 03/02 | 3,850 | 3,975 | 3,850 | 3,925 | +0.77% | 7,800 | 316億4164万 | -0.86% | 31.36 | 1.62 |
| 02/28 | 3,890 | 3,905 | 3,865 | 3,895 | -0.13% | 13,200 | 313億9979万 | -1.67% | 31.12 | 1.61 |
| 02/27 | 3,940 | 3,940 | 3,900 | 3,900 | -0.64% | 13,700 | 314億4010万 | -1.61% | 31.16 | 1.61 |
| 02/26 | 3,900 | 3,940 | 3,900 | 3,925 | 0% | 14,400 | 316億4164万 | -1.03% | 31.36 | 1.62 |
| 02/25 | 3,955 | 3,955 | 3,925 | 3,925 | -1.01% | 11,800 | 316億4164万 | -1.11% | 31.36 | 1.62 |
| 02/21 | 3,955 | 3,965 | 3,955 | 3,965 | +0.25% | 4,300 | 319億6410万 | -0.13% | 31.68 | 1.64 |
| 02/20 | 3,965 | 3,980 | 3,955 | 3,955 | 0% | 17,500 | 318億8349万 | -0.4% | 31.6 | 1.64 |
| 02/19 | 3,965 | 3,965 | 3,955 | 3,955 | -0.13% | 4,300 | 318億8349万 | -0.43% | 31.6 | 1.64 |
| 02/18 | 3,975 | 3,975 | 3,960 | 3,960 | -0.25% | 12,000 | 319億2380万 | -0.33% | 31.64 | 1.64 |
| 02/17 | 3,965 | 3,975 | 3,960 | 3,970 | -0.25% | 23,800 | 320億441万 | -0.1% | 31.72 | 1.64 |
| 02/14 | 3,975 | 3,980 | 3,975 | 3,980 | 0% | 4,600 | 320億8503万 | +0.15% | 31.8 | 1.65 |
| 02/13 | 3,970 | 3,985 | 3,965 | 3,980 | +0.25% | 9,100 | 320億8503万 | +0.15% | 31.8 | 1.65 |
| 02/12 | 3,980 | 3,985 | 3,970 | 3,970 | 0% | 2,400 | 320億441万 | -0.1% | 31.72 | 1.64 |
| 02/10 | 3,970 | 3,985 | 3,970 | 3,970 | -0.25% | 7,100 | 320億441万 | -0.1% | 31.72 | 1.64 |
| 02/07 | 3,970 | 3,980 | 3,970 | 3,980 | 0% | 4,500 | 320億8503万 | +0.15% | 31.8 | 1.65 |
| 02/06 | 3,965 | 3,980 | 3,965 | 3,980 | +0.51% | 8,200 | 320億8503万 | +0.18% | 31.8 | 1.65 |
| 02/05 | 3,975 | 3,975 | 3,960 | 3,960 | -0.38% | 2,100 | 319億2380万 | -0.33% | 31.64 | 1.64 |
| 02/04 | 3,965 | 3,975 | 3,960 | 3,975 | -0.13% | 4,300 | 320億4472万 | +0.03% | 31.76 | 1.64 |
| 02/03 | 3,950 | 3,995 | 3,950 | 3,980 | +0.51% | 18,700 | 320億8503万 | +0.15% | 31.8 | 1.65 |
| 01/31 | 3,975 | 3,975 | 3,960 | 3,960 | -0.38% | 1,900 | 319億2380万 | -0.35% | 31.64 | 1.64 |
| 01/30 | 3,965 | 3,975 | 3,960 | 3,975 | +0.13% | 3,600 | 320億4472万 | +0.03% | 31.76 | 1.64 |
| 01/29 | 3,965 | 3,985 | 3,965 | 3,970 | 0% | 1,500 | 320億441万 | -0.1% | 31.72 | 1.64 |
| 01/28 | 3,970 | 3,985 | 3,965 | 3,970 | 0% | 5,300 | 320億441万 | -0.13% | 31.72 | 1.64 |
| 01/27 | 3,970 | 3,980 | 3,970 | 3,970 | 0% | 3,700 | 320億441万 | -0.13% | 31.72 | 1.64 |
| 01/24 | 3,980 | 3,985 | 3,970 | 3,970 | -0.25% | 2,200 | 320億441万 | -0.13% | 31.72 | 1.64 |
| 01/23 | 3,970 | 3,985 | 3,965 | 3,980 | +0.25% | 3,100 | 320億8503万 | +0.13% | 31.8 | 1.65 |
| 01/22 | 3,965 | 3,975 | 3,965 | 3,970 | +0.13% | 3,200 | 320億441万 | -0.13% | 31.72 | 1.64 |
| 01/21 | 3,990 | 3,990 | 3,965 | 3,965 | -0.38% | 5,200 | 319億6410万 | -0.28% | 31.68 | 1.64 |
| 01/20 | 3,975 | 3,990 | 3,975 | 3,980 | +0.25% | 1,100 | 320億8503万 | +0.08% | 31.8 | 1.65 |
| 01/17 | 3,975 | 3,990 | 3,970 | 3,970 | 0% | 2,900 | 320億441万 | -0.15% | 31.72 | 1.64 |
| 01/16 | 3,980 | 3,990 | 3,970 | 3,970 | -0.25% | 2,600 | 320億441万 | -0.18% | 31.72 | 1.64 |
| 01/15 | 3,985 | 4,000 | 3,975 | 3,980 | -0.13% | 2,600 | 320億8503万 | +0.08% | 31.8 | 1.65 |
| 01/14 | 3,995 | 4,005 | 3,985 | 3,985 | -0.25% | 1,500 | 321億2534万 | +0.2% | 31.84 | 1.65 |
| 01/10 | 3,975 | 4,000 | 3,975 | 3,995 | +0.5% | 1,900 | 322億595万 | +0.48% | 31.92 | 1.65 |
| 01/09 | 3,980 | 3,995 | 3,975 | 3,975 | 0% | 3,100 | 320億4472万 | -0.03% | 31.76 | 1.64 |
| 01/08 | 3,970 | 3,975 | 3,960 | 3,975 | 0% | 8,000 | 320億4472万 | 0% | 31.76 | 1.64 |
| 01/07 | 3,975 | 3,985 | 3,960 | 3,975 | +0.25% | 4,900 | 320億4472万 | 0% | 31.76 | 1.64 |
| 01/06 | 3,965 | 3,970 | 3,965 | 3,965 | -0.13% | 2,800 | 319億6410万 | -0.25% | 31.68 | 1.64 |
| 2019 |
| 12/30 | 3,970 | 3,970 | 3,960 | 3,970 | +0.13% | 2,100 | 320億441万 | -0.15% | 31.72 | 1.64 |
| 12/27 | 3,975 | 3,975 | 3,965 | 3,965 | -0.25% | 5,800 | 319億6410万 | -0.3% | 31.68 | 1.64 |
| 12/26 | 3,970 | 3,975 | 3,965 | 3,975 | 0% | 4,300 | 320億4472万 | -0.05% | 31.76 | 1.64 |
| 12/25 | 3,985 | 3,985 | 3,970 | 3,975 | -0.25% | 2,700 | 320億4472万 | -0.05% | 31.76 | 1.64 |
| 12/24 | 3,975 | 3,990 | 3,975 | 3,985 | +0.25% | 2,300 | 321億2534万 | +0.2% | 31.84 | 1.65 |
| 12/23 | 3,970 | 3,980 | 3,970 | 3,975 | 0% | 5,800 | 320億4472万 | -0.05% | 31.76 | 1.64 |
| 12/20 | 3,970 | 3,980 | 3,970 | 3,975 | 0% | 9,400 | 320億4472万 | -0.08% | 31.76 | 1.64 |
| 12/19 | 3,970 | 3,985 | 3,970 | 3,975 | -0.13% | 2,600 | 320億4472万 | -0.08% | 31.76 | 1.64 |
| 12/18 | 3,965 | 3,980 | 3,965 | 3,980 | 0% | 3,500 | 320億8503万 | +0.1% | 31.8 | 1.65 |
| 12/17 | 3,970 | 3,990 | 3,970 | 3,980 | +0.25% | 3,300 | 320億8503万 | +0.1% | 31.8 | 1.65 |
| 12/16 | 3,970 | 3,980 | 3,965 | 3,970 | 0% | 5,500 | 320億441万 | -0.13% | 31.72 | 1.64 |
| 12/13 | 3,990 | 4,000 | 3,965 | 3,970 | 0% | 17,800 | 320億441万 | -0.13% | 31.72 | 1.64 |
| 12/12 | 3,975 | 4,000 | 3,960 | 3,970 | -0.5% | 7,800 | 320億441万 | -0.13% | 31.72 | 1.64 |
| 12/11 | 3,975 | 4,005 | 3,975 | 3,990 | 0% | 5,600 | 321億6564万 | +0.4% | 31.88 | 1.65 |
| 12/10 | 3,975 | 3,990 | 3,965 | 3,990 | +0.38% | 4,600 | 321億6564万 | +0.43% | 31.88 | 1.65 |
| 12/09 | 3,985 | 3,985 | 3,965 | 3,975 | -0.13% | 3,400 | 320億4472万 | +0.08% | 31.76 | 1.64 |
| 12/06 | 3,980 | 3,985 | 3,970 | 3,980 | +0.25% | 3,600 | 320億8503万 | +0.23% | 31.8 | 1.65 |
| 12/05 | 3,980 | 3,980 | 3,970 | 3,970 | -0.25% | 2,400 | 320億441万 | +0.03% | 31.72 | 1.64 |
| 12/04 | 3,955 | 3,980 | 3,955 | 3,980 | +0.51% | 2,900 | 320億8503万 | +0.28% | 31.8 | 1.65 |
| 12/03 | 3,985 | 3,985 | 3,960 | 3,960 | -0.75% | 3,500 | 319億2380万 | -0.15% | 31.64 | 1.64 |
| 12/02 | 3,990 | 3,990 | 3,975 | 3,990 | +0.5% | 2,800 | 321億6564万 | +0.63% | 31.88 | 1.65 |
| 11/29 | 3,965 | 3,975 | 3,960 | 3,970 | 0% | 8,200 | 320億441万 | +0.2% | 31.72 | 1.64 |
| 11/28 | 3,990 | 3,990 | 3,970 | 3,970 | -0.25% | 2,900 | 320億441万 | +0.25% | 31.72 | 1.64 |
| 11/27 | 4,000 | 4,000 | 3,980 | 3,980 | +0.13% | 2,800 | 320億8503万 | +0.56% | 31.8 | 1.65 |
| 11/26 | 3,990 | 4,000 | 3,975 | 3,975 | -0.38% | 4,900 | 320億4472万 | +0.51% | 31.76 | 1.64 |
| 11/25 | 3,990 | 4,000 | 3,975 | 3,990 | +0.38% | 8,000 | 321億6564万 | +0.94% | 31.88 | 1.65 |
| 11/22 | 3,990 | 4,005 | 3,975 | 3,975 | -0.25% | 16,600 | 320億4472万 | +0.61% | 31.76 | 1.64 |
| 11/21 | 3,935 | 3,990 | 3,935 | 3,985 | +0.25% | 7,600 | 321億2534万 | +0.89% | 31.84 | 1.65 |
| 11/20 | 3,940 | 3,975 | 3,940 | 3,975 | -0.13% | 4,900 | 320億4472万 | +0.66% | 31.76 | 1.64 |
| 11/19 | 3,980 | 3,980 | 3,965 | 3,980 | -0.13% | 2,400 | 320億8503万 | +0.84% | 31.8 | 1.65 |
| 11/18 | 3,995 | 3,995 | 3,955 | 3,985 | -0.13% | 5,700 | 321億2534万 | +0.99% | 31.84 | 1.65 |
| 11/15 | 3,930 | 3,990 | 3,930 | 3,990 | +1.53% | 7,300 | 321億6564万 | +1.14% | 31.88 | 1.65 |
| 11/14 | 3,955 | 3,955 | 3,930 | 3,930 | -0.88% | 4,000 | 316億8195万 | -0.35% | 31.4 | 1.62 |
| 11/13 | 3,960 | 3,965 | 3,960 | 3,965 | +0.13% | 3,200 | 319億6410万 | +0.51% | 31.68 | 1.64 |
| 11/12 | 3,965 | 3,970 | 3,955 | 3,960 | -0.13% | 5,300 | 319億2380万 | +0.35% | 31.64 | 1.64 |
| 11/11 | 3,970 | 3,970 | 3,955 | 3,965 | 0% | 2,100 | 319億6410万 | +0.46% | 31.68 | 1.64 |
| 11/08 | 3,955 | 3,965 | 3,945 | 3,965 | +0.38% | 4,700 | 319億6410万 | +0.46% | 31.68 | 1.64 |
| 11/07 | 3,965 | 3,965 | 3,945 | 3,950 | -0.25% | 4,200 | 318億4318万 | +0.1% | 31.56 | 1.63 |
| 11/06 | 3,955 | 3,965 | 3,950 | 3,960 | -0.25% | 3,800 | 319億2380万 | +0.33% | 31.64 | 1.64 |
| 11/05 | 3,970 | 3,970 | 3,945 | 3,970 | +0.51% | 5,600 | 320億441万 | +0.58% | 31.72 | 1.64 |
| 11/01 | 3,960 | 3,960 | 3,930 | 3,950 | +0.38% | 9,200 | 318億4318万 | 0% | 31.56 | 1.63 |
| 10/31 | 3,965 | 3,965 | 3,925 | 3,935 | -1.13% | 3,200 | 317億2226万 | -0.51% | 31.44 | 1.63 |
