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 | 5,310 | 5,400 | 5,270 | 5,290 | -0.19% | 450,700 | 5078億4000万 | +4.79% | 27.49 | 0.89 |
| 03/30 | 5,320 | 5,330 | 5,120 | 5,300 | -1.3% | 390,000 | 5194億 | +4.58% | 28.55 | 0.92 |
| 03/27 | 5,310 | 5,370 | 5,190 | 5,370 | +4.07% | 491,500 | 5262億6000万 | +5.46% | 28.93 | 0.93 |
| 03/26 | 5,120 | 5,180 | 5,010 | 5,160 | -2.09% | 410,100 | 5056億8000万 | +0.88% | 27.79 | 0.9 |
| 03/25 | 5,150 | 5,280 | 5,000 | 5,270 | +5.19% | 416,500 | 5164億6000万 | +2.47% | 28.39 | 0.92 |
| 03/24 | 4,980 | 5,120 | 4,930 | 5,010 | +3.83% | 399,300 | 4909億8000万 | -3.06% | 26.99 | 0.87 |
| 03/23 | 4,930 | 5,010 | 4,720 | 4,825 | -2.82% | 547,800 | 4728億5000万 | -7.28% | 25.99 | 0.84 |
| 03/19 | 5,050 | 5,400 | 4,935 | 4,965 | +3.12% | 1,019,100 | 4865億7000万 | -5.45% | 26.74 | 0.86 |
| 03/18 | 4,765 | 4,940 | 4,735 | 4,815 | +2.34% | 732,500 | 4718億7000万 | -9.03% | 25.94 | 0.84 |
| 03/17 | 4,430 | 4,770 | 4,360 | 4,705 | +5.02% | 717,500 | 4610億9000万 | -11.92% | 25.34 | 0.82 |
| 03/16 | 4,530 | 4,690 | 4,475 | 4,480 | -0.44% | 446,100 | 4390億4000万 | -17.04% | 24.13 | 0.78 |
| 03/13 | 4,390 | 4,605 | 4,280 | 4,500 | -5.56% | 735,500 | 4410億 | -17.64% | 24.24 | 0.78 |
| 03/12 | 4,795 | 4,975 | 4,695 | 4,765 | -0.83% | 1,102,000 | 4669億7000万 | -13.71% | 25.67 | 0.83 |
| 03/11 | 4,820 | 4,965 | 4,765 | 4,805 | -1.33% | 683,700 | 4708億9000万 | -13.66% | 25.88 | 0.84 |
| 03/10 | 4,685 | 4,900 | 4,505 | 4,870 | +3.18% | 924,600 | 4772億6000万 | -13.08% | 26.23 | 0.85 |
| 03/09 | 4,830 | 4,855 | 4,665 | 4,720 | -5.98% | 576,100 | 4625億6000万 | -16.3% | 25.42 | 0.82 |
| 03/06 | 5,100 | 5,100 | 4,985 | 5,020 | -3.46% | 417,600 | 4919億6000万 | -11.96% | 27.04 | 0.87 |
| 03/05 | 5,220 | 5,230 | 5,120 | 5,200 | +0.78% | 447,900 | 5096億 | -9.68% | 28.01 | 0.9 |
| 03/04 | 5,090 | 5,200 | 5,030 | 5,160 | -0.39% | 356,800 | 5056億8000万 | -11.07% | 27.79 | 0.9 |
| 03/03 | 5,310 | 5,310 | 5,180 | 5,180 | -1.33% | 450,000 | 5076億4000万 | -11.45% | 27.9 | 0.9 |
| 03/02 | 5,130 | 5,390 | 5,110 | 5,250 | +1.55% | 733,600 | 5145億 | -11.08% | 28.28 | 0.91 |
| 02/28 | 5,190 | 5,250 | 5,100 | 5,170 | -2.82% | 584,100 | 5066億6000万 | -13.15% | 27.85 | 0.9 |
| 02/27 | 5,360 | 5,410 | 5,290 | 5,320 | -2.56% | 515,100 | 5213億6000万 | -11.51% | 28.66 | 0.92 |
| 02/26 | 5,500 | 5,500 | 5,410 | 5,460 | -2.15% | 518,800 | 5350億8000万 | -9.9% | 29.41 | 0.95 |
| 02/25 | 5,580 | 5,600 | 5,500 | 5,580 | -3.79% | 465,700 | 5468億4000万 | -8.6% | 30.06 | 0.97 |
| 02/21 | 5,850 | 5,890 | 5,770 | 5,800 | -1.53% | 337,500 | 5684億 | -5.55% | 31.24 | 1.01 |
| 02/20 | 5,990 | 6,060 | 5,880 | 5,890 | -1.01% | 391,100 | 5772億2000万 | -4.46% | 31.73 | 1.02 |
| 02/19 | 5,920 | 5,960 | 5,880 | 5,950 | +1.36% | 323,900 | 5831億 | -3.8% | 32.05 | 1.03 |
| 02/18 | 5,830 | 5,930 | 5,830 | 5,870 | -0.17% | 287,500 | 5752億6000万 | -5.35% | 31.62 | 1.02 |
| 02/17 | 5,810 | 5,890 | 5,770 | 5,880 | -0.51% | 277,800 | 5762億4000万 | -5.48% | 31.67 | 1.02 |
| 02/14 | 5,910 | 5,940 | 5,860 | 5,910 | -1.66% | 269,800 | 5791億8000万 | -5.3% | 31.83 | 1.03 |
| 02/13 | 6,010 | 6,040 | 5,990 | 6,010 | -0.17% | 311,500 | 5889億8000万 | -3.92% | 32.37 | 1.04 |
| 02/12 | 6,060 | 6,080 | 5,980 | 6,020 | -0.33% | 312,500 | 5899億6000万 | -3.97% | 32.43 | 1.05 |
| 02/10 | 6,040 | 6,090 | 6,010 | 6,040 | -1.63% | 231,500 | 5919億2000万 | -3.81% | 32.54 | 1.05 |
| 02/07 | 6,140 | 6,180 | 6,120 | 6,140 | +0.66% | 256,400 | 6017億2000万 | -2.45% | 33.07 | 1.07 |
| 02/06 | 6,000 | 6,150 | 5,990 | 6,100 | +2.87% | 408,700 | 5978億 | -3.28% | 32.86 | 1.06 |
| 02/05 | 5,910 | 5,960 | 5,860 | 5,930 | +1.54% | 316,400 | 5811億4000万 | -6.19% | 31.94 | 1.03 |
| 02/04 | 5,680 | 5,840 | 5,670 | 5,840 | +1.21% | 361,000 | 5723億2000万 | -7.87% | 31.46 | 1.02 |
| 02/03 | 5,690 | 5,790 | 5,610 | 5,770 | 0% | 566,600 | 5654億6000万 | -9.31% | 31.08 | 1 |
| 01/31 | 6,270 | 6,290 | 5,730 | 5,770 | -8.27% | 891,000 | 5654億6000万 | -9.7% | 31.08 | 1 |
| 01/30 | 6,370 | 6,410 | 6,260 | 6,290 | -1.56% | 321,000 | 6164億2000万 | -2.02% | 33.88 | 1.09 |
| 01/29 | 6,370 | 6,410 | 6,320 | 6,390 | +1.11% | 277,000 | 6262億2000万 | -0.56% | 34.42 | 1.11 |
| 01/28 | 6,350 | 6,350 | 6,260 | 6,320 | -0.94% | 287,400 | 6193億6000万 | -1.73% | 34.04 | 1.1 |
| 01/27 | 6,410 | 6,420 | 6,360 | 6,380 | -2% | 268,800 | 6252億4000万 | -1.01% | 34.37 | 1.11 |
| 01/24 | 6,500 | 6,560 | 6,480 | 6,510 | +0.31% | 189,800 | 6379億8000万 | +0.88% | 35.07 | 1.13 |
| 01/23 | 6,550 | 6,550 | 6,450 | 6,490 | -2.11% | 363,600 | 6360億2000万 | +0.5% | 34.96 | 1.13 |
| 01/22 | 6,560 | 6,650 | 6,540 | 6,630 | +1.38% | 353,100 | 6497億4000万 | +2.58% | 35.71 | 1.15 |
| 01/21 | 6,570 | 6,600 | 6,520 | 6,540 | -0.46% | 255,500 | 6409億2000万 | +1.18% | 35.23 | 1.14 |
| 01/20 | 6,510 | 6,580 | 6,500 | 6,570 | +1.39% | 256,700 | 6438億6000万 | +1.5% | 35.39 | 1.14 |
| 01/17 | 6,570 | 6,600 | 6,450 | 6,480 | +1.25% | 368,800 | 6350億4000万 | -0.05% | 34.91 | 1.13 |
| 01/16 | 6,390 | 6,420 | 6,350 | 6,400 | +0.16% | 239,600 | 6272億 | -1.52% | 34.47 | 1.11 |
| 01/15 | 6,400 | 6,410 | 6,320 | 6,390 | +0.31% | 296,400 | 6262億2000万 | -1.92% | 34.42 | 1.11 |
| 01/14 | 6,420 | 6,440 | 6,340 | 6,370 | +0.16% | 286,300 | 6242億6000万 | -2.48% | 34.31 | 1.11 |
| 01/10 | 6,460 | 6,490 | 6,340 | 6,360 | -0.16% | 263,400 | 6232億8000万 | -2.93% | 34.26 | 1.11 |
| 01/09 | 6,320 | 6,400 | 6,320 | 6,370 | +1.76% | 230,000 | 6242億6000万 | -3.16% | 34.31 | 1.11 |
| 01/08 | 6,260 | 6,300 | 6,200 | 6,260 | -1.57% | 287,300 | 6134億8000万 | -5.17% | 33.72 | 1.09 |
| 01/07 | 6,340 | 6,380 | 6,290 | 6,360 | +1.27% | 249,500 | 6232億8000万 | -4.07% | 34.26 | 1.11 |
| 01/06 | 6,320 | 6,330 | 6,220 | 6,280 | -2.18% | 244,300 | 6154億4000万 | -5.61% | 33.83 | 1.09 |
| 2019 |
| 12/30 | 6,420 | 6,470 | 6,400 | 6,420 | -0.47% | 255,400 | 6291億6000万 | -3.86% | 34.58 | 1.12 |
| 12/27 | 6,450 | 6,470 | 6,430 | 6,450 | 0% | 157,900 | 6321億 | -3.65% | 34.74 | 1.12 |
| 12/26 | 6,380 | 6,450 | 6,370 | 6,450 | +0.94% | 142,400 | 6321億 | -3.79% | 34.74 | 1.12 |
| 12/25 | 6,440 | 6,460 | 6,360 | 6,390 | -0.16% | 106,600 | 6262億2000万 | -4.78% | 34.42 | 1.11 |
| 12/24 | 6,450 | 6,470 | 6,370 | 6,400 | -1.23% | 223,400 | 6272億 | -4.85% | 34.47 | 1.11 |
| 12/23 | 6,510 | 6,530 | 6,460 | 6,480 | -0.46% | 171,500 | 6350億4000万 | -3.9% | 34.91 | 1.13 |
| 12/20 | 6,510 | 6,540 | 6,430 | 6,510 | +0.77% | 292,000 | 6379億8000万 | -3.63% | 35.07 | 1.13 |
| 12/19 | 6,540 | 6,540 | 6,410 | 6,460 | -0.62% | 321,200 | 6330億8000万 | -4.54% | 34.8 | 1.12 |
| 12/18 | 6,650 | 6,660 | 6,470 | 6,500 | -2.55% | 377,500 | 6370億 | -4.13% | 35.01 | 1.13 |
| 12/17 | 6,590 | 6,670 | 6,580 | 6,670 | +1.21% | 358,900 | 6536億6000万 | -1.77% | 35.93 | 1.16 |
| 12/16 | 6,650 | 6,700 | 6,580 | 6,590 | -0.6% | 296,000 | 6458億2000万 | -3.02% | 35.5 | 1.15 |
| 12/13 | 6,520 | 6,700 | 6,520 | 6,630 | +0.15% | 699,900 | 6497億4000万 | -2.5% | 35.71 | 1.15 |
| 12/12 | 6,650 | 6,690 | 6,580 | 6,620 | -0.3% | 369,800 | 6487億6000万 | -2.76% | 35.66 | 1.15 |
| 12/11 | 6,690 | 6,690 | 6,610 | 6,640 | -1.92% | 388,700 | 6507億2000万 | -2.47% | 35.77 | 1.15 |
| 12/10 | 6,840 | 6,840 | 6,760 | 6,770 | -0.88% | 335,700 | 6634億6000万 | -0.59% | 36.47 | 1.18 |
| 12/09 | 6,880 | 6,880 | 6,790 | 6,830 | -0.58% | 286,200 | 6693億4000万 | +0.47% | 36.79 | 1.19 |
| 12/06 | 6,820 | 6,880 | 6,810 | 6,870 | +0.88% | 195,900 | 6732億6000万 | +1.39% | 37.01 | 1.19 |
| 12/05 | 6,790 | 6,850 | 6,770 | 6,810 | +0.15% | 345,600 | 6673億8000万 | +0.89% | 36.68 | 1.18 |
| 12/04 | 6,790 | 6,830 | 6,770 | 6,800 | -1.16% | 318,100 | 6664億 | +1.27% | 36.63 | 1.18 |
| 12/03 | 6,910 | 6,920 | 6,850 | 6,880 | -1.85% | 297,800 | 6742億4000万 | +2.96% | 37.06 | 1.2 |
| 12/02 | 7,010 | 7,050 | 6,980 | 7,010 | +1.01% | 275,800 | 6869億8000万 | +5.54% | 37.76 | 1.22 |
| 11/29 | 7,010 | 7,030 | 6,940 | 6,940 | -0.72% | 297,900 | 6801億2000万 | +5.23% | 37.38 | 1.21 |
| 11/28 | 6,940 | 7,000 | 6,910 | 6,990 | +0.72% | 261,000 | 6850億2000万 | +6.7% | 37.65 | 1.22 |
| 11/27 | 6,970 | 7,070 | 6,930 | 6,940 | +0.58% | 389,400 | 6801億2000万 | +6.79% | 37.38 | 1.21 |
| 11/26 | 6,850 | 6,940 | 6,820 | 6,900 | +1.02% | 476,900 | 6762億 | +7.04% | 37.17 | 1.2 |
| 11/25 | 6,780 | 6,880 | 6,780 | 6,830 | +2.25% | 306,200 | 6693億4000万 | +6.79% | 36.79 | 1.19 |
| 11/22 | 6,670 | 6,740 | 6,660 | 6,680 | +0.75% | 219,000 | 6546億4000万 | +5.2% | 35.98 | 1.16 |
| 11/21 | 6,670 | 6,710 | 6,580 | 6,630 | -2.07% | 386,400 | 6497億4000万 | +5.02% | 35.71 | 1.15 |
| 11/20 | 6,780 | 6,800 | 6,720 | 6,770 | -0.88% | 169,400 | 6634億6000万 | +7.91% | 36.47 | 1.18 |
| 11/19 | 6,740 | 6,840 | 6,740 | 6,830 | +0.74% | 210,300 | 6693億4000万 | +9.65% | 36.79 | 1.19 |
| 11/18 | 6,820 | 6,820 | 6,710 | 6,780 | -0.29% | 247,900 | 6644億4000万 | +9.74% | 36.52 | 1.18 |
| 11/15 | 6,770 | 6,840 | 6,710 | 6,800 | +0.15% | 233,800 | 6664億 | +10.98% | 36.63 | 1.18 |
| 11/14 | 6,790 | 6,860 | 6,750 | 6,790 | +0.59% | 391,400 | 6654億2000万 | +11.81% | 36.58 | 1.18 |
| 11/13 | 6,730 | 6,770 | 6,680 | 6,750 | -0.59% | 254,200 | 6615億 | +12.18% | 36.36 | 1.17 |
| 11/12 | 6,720 | 6,810 | 6,700 | 6,790 | +1.04% | 339,500 | 6654億2000万 | +13.85% | 36.58 | 1.18 |
| 11/11 | 6,900 | 6,900 | 6,690 | 6,720 | -1.61% | 376,700 | 6585億6000万 | +13.71% | 36.2 | 1.17 |
| 11/08 | 6,780 | 6,860 | 6,730 | 6,830 | +3.02% | 690,500 | 6693億4000万 | +16.41% | 36.79 | 1.19 |
| 11/07 | 6,650 | 6,720 | 6,550 | 6,630 | -0.6% | 473,900 | 6497億4000万 | +13.92% | 35.71 | 1.15 |
| 11/06 | 6,470 | 6,670 | 6,440 | 6,670 | +3.09% | 478,100 | 6536億6000万 | +15.48% | 35.93 | 1.16 |
| 11/05 | 6,470 | 6,510 | 6,410 | 6,470 | +2.86% | 542,100 | 6340億6000万 | +12.95% | 34.85 | 1.12 |
| 11/01 | 6,150 | 6,330 | 6,110 | 6,290 | +1.29% | 586,900 | 6164億2000万 | +10.43% | 33.88 | 1.09 |
| 10/31 | 5,980 | 6,280 | 5,810 | 6,210 | +4.55% | 646,400 | 6085億8000万 | +9.47% | 33.45 | 1.08 |
