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 | 4,320 | 4,320 | 3,975 | 4,035 | -7.67% | 328,600 | 2631億4497万 | -2.89% | 9.27 | 1.12 |
| 03/30 | 4,220 | 4,415 | 4,050 | 4,370 | +1.39% | 423,900 | 2849億9219万 | +4.17% | 10.04 | 1.22 |
| 03/27 | 4,130 | 4,320 | 4,120 | 4,310 | +9.67% | 334,200 | 2810億7926万 | +2.01% | 9.9 | 1.2 |
| 03/26 | 4,030 | 4,030 | 3,865 | 3,930 | -3.79% | 308,900 | 2562億9733万 | -7.66% | 9.03 | 1.09 |
| 03/25 | 4,010 | 4,155 | 3,920 | 4,085 | +7.5% | 419,500 | 2664億575万 | -5.02% | 9.38 | 1.14 |
| 03/24 | 3,810 | 3,865 | 3,660 | 3,800 | +3.4% | 368,700 | 2478億1930万 | -12.58% | 8.73 | 1.06 |
| 03/23 | 3,515 | 3,715 | 3,435 | 3,675 | +2.51% | 464,000 | 2396億6735万 | -16.61% | 8.44 | 1.02 |
| 03/19 | 3,655 | 3,685 | 3,515 | 3,585 | 0% | 371,500 | 2337億9794万 | -19.89% | 8.23 | 1 |
| 03/18 | 3,780 | 3,780 | 3,565 | 3,585 | -3.89% | 491,200 | 2337億9794万 | -21.19% | 8.23 | 1 |
| 03/17 | 3,535 | 3,765 | 3,510 | 3,730 | +2.61% | 287,500 | 2432億5421万 | -19.39% | 8.57 | 1.04 |
| 03/16 | 3,710 | 3,770 | 3,635 | 3,635 | -1.22% | 229,100 | 2370億5872万 | -22.74% | 8.35 | 1.01 |
| 03/13 | 3,670 | 3,775 | 3,560 | 3,680 | -6.84% | 294,900 | 2399億9343万 | -23.14% | 8.45 | 1.02 |
| 03/12 | 3,985 | 4,080 | 3,900 | 3,950 | -2.59% | 302,400 | 2576億164万 | -18.74% | 9.07 | 1.1 |
| 03/11 | 4,040 | 4,165 | 3,980 | 4,055 | -0.12% | 363,600 | 2644億4928万 | -17.56% | 9.31 | 1.13 |
| 03/10 | 3,970 | 4,075 | 3,825 | 4,060 | +0.5% | 322,500 | 2647億7536万 | -18.36% | 9.33 | 1.13 |
| 03/09 | 4,145 | 4,170 | 4,000 | 4,040 | -6.05% | 188,300 | 2634億7104万 | -19.65% | 9.28 | 1.12 |
| 03/06 | 4,370 | 4,380 | 4,275 | 4,300 | -3.15% | 182,600 | 2804億2710万 | -15.4% | 9.88 | 1.2 |
| 03/05 | 4,480 | 4,490 | 4,420 | 4,440 | -1% | 280,300 | 2895億5729万 | -13.43% | 10.2 | 1.24 |
| 03/04 | 4,485 | 4,555 | 4,425 | 4,485 | -1.43% | 256,000 | 2924億9199万 | -13.2% | 10.3 | 1.25 |
| 03/03 | 4,630 | 4,685 | 4,530 | 4,550 | -1.52% | 360,600 | 2967億3100万 | -12.62% | 10.45 | 1.27 |
| 03/02 | 4,525 | 4,660 | 4,500 | 4,620 | +0.54% | 254,100 | 3012億9609万 | -11.92% | 10.61 | 1.29 |
| 02/28 | 4,605 | 4,655 | 4,550 | 4,595 | -2.55% | 272,800 | 2996億6570万 | -12.96% | 10.55 | 1.28 |
| 02/27 | 4,765 | 4,770 | 4,690 | 4,715 | -1.67% | 232,900 | 3074億9158万 | -11.31% | 10.83 | 1.31 |
| 02/26 | 4,770 | 4,820 | 4,745 | 4,795 | -1.24% | 242,500 | 3127億883万 | -10.34% | 11.01 | 1.33 |
| 02/25 | 4,870 | 4,935 | 4,855 | 4,855 | -3.67% | 229,700 | 3166億2176万 | -9.76% | 11.15 | 1.35 |
| 02/21 | 5,090 | 5,130 | 5,020 | 5,040 | -1.18% | 223,700 | 3286億8665万 | -6.8% | 11.58 | 1.4 |
| 02/20 | 5,080 | 5,150 | 5,080 | 5,100 | +0.2% | 159,000 | 3325億9959万 | -6.08% | 11.71 | 1.42 |
| 02/19 | 5,100 | 5,120 | 5,060 | 5,090 | +0.59% | 175,700 | 3319億4743万 | -6.59% | 11.69 | 1.42 |
| 02/18 | 5,140 | 5,140 | 5,030 | 5,060 | -3.25% | 207,600 | 3299億9096万 | -7.48% | 11.62 | 1.41 |
| 02/17 | 5,200 | 5,250 | 5,160 | 5,230 | -1.32% | 166,500 | 3410億7761万 | -4.75% | 12.01 | 1.46 |
| 02/14 | 5,380 | 5,390 | 5,270 | 5,300 | -1.67% | 219,500 | 3456億4271万 | -3.72% | 12.17 | 1.48 |
| 02/13 | 5,450 | 5,480 | 5,350 | 5,390 | -0.74% | 148,800 | 3515億1211万 | -2.23% | 12.38 | 1.5 |
| 02/12 | 5,580 | 5,580 | 5,410 | 5,430 | -1.63% | 209,600 | 3541億2074万 | -1.67% | 12.47 | 1.51 |
| 02/10 | 5,600 | 5,610 | 5,500 | 5,520 | -2.99% | 145,500 | 3599億9014万 | -0.05% | 12.68 | 1.54 |
| 02/07 | 5,710 | 5,800 | 5,690 | 5,690 | -0.35% | 196,800 | 3710億7679万 | +3.04% | 13.07 | 1.58 |
| 02/06 | 5,600 | 5,750 | 5,590 | 5,710 | +3.63% | 210,500 | 3723億8111万 | +3.54% | 13.12 | 1.59 |
| 02/05 | 5,470 | 5,530 | 5,410 | 5,510 | +2.23% | 151,000 | 3593億3798万 | +0.07% | 12.66 | 1.53 |
| 02/04 | 5,390 | 5,420 | 5,340 | 5,390 | -0.55% | 191,000 | 3515億1211万 | -2.07% | 12.38 | 1.5 |
| 02/03 | 5,330 | 5,480 | 5,270 | 5,420 | -0.18% | 242,200 | 3534億6858万 | -1.58% | 12.45 | 1.51 |
| 01/31 | 5,420 | 5,600 | 5,360 | 5,430 | +0.56% | 419,600 | 3541億2074万 | -1.47% | 12.47 | 1.51 |
| 01/30 | 5,390 | 5,440 | 5,370 | 5,400 | -0.92% | 177,900 | 3521億6427万 | -2.12% | 12.4 | 1.5 |
| 01/29 | 5,420 | 5,470 | 5,390 | 5,450 | +0.93% | 152,400 | 3554億2505万 | -1.34% | 12.52 | 1.52 |
| 01/28 | 5,410 | 5,440 | 5,360 | 5,400 | -1.46% | 143,300 | 3521億6427万 | -2.35% | 12.4 | 1.5 |
| 01/27 | 5,510 | 5,530 | 5,460 | 5,480 | -0.54% | 181,900 | 3573億8152万 | -1.05% | 12.59 | 1.53 |
| 01/24 | 5,490 | 5,530 | 5,480 | 5,510 | +0.92% | 177,200 | 3593億3798万 | -0.56% | 12.66 | 1.53 |
| 01/23 | 5,490 | 5,590 | 5,460 | 5,460 | -1.09% | 165,600 | 3560億7720万 | -1.55% | 12.54 | 1.52 |
| 01/22 | 5,480 | 5,560 | 5,470 | 5,520 | -0.18% | 149,700 | 3599億9014万 | -0.49% | 12.68 | 1.54 |
| 01/21 | 5,550 | 5,570 | 5,520 | 5,530 | -0.9% | 134,000 | 3606億4230万 | -0.31% | 12.7 | 1.54 |
| 01/20 | 5,550 | 5,600 | 5,550 | 5,580 | +0.18% | 95,600 | 3639億308万 | +0.56% | 12.82 | 1.55 |
| 01/17 | 5,530 | 5,580 | 5,510 | 5,570 | 0% | 141,700 | 3632億5092万 | +0.38% | 12.79 | 1.55 |
| 01/16 | 5,600 | 5,620 | 5,560 | 5,570 | -0.36% | 77,000 | 3632億5092万 | +0.4% | 12.79 | 1.55 |
| 01/15 | 5,560 | 5,650 | 5,560 | 5,590 | 0% | 112,400 | 3645億5523万 | +0.74% | 12.84 | 1.56 |
| 01/14 | 5,640 | 5,700 | 5,550 | 5,590 | -0.36% | 155,300 | 3645億5523万 | +0.68% | 12.84 | 1.56 |
| 01/10 | 5,610 | 5,680 | 5,610 | 5,610 | +0.54% | 126,800 | 3658億5954万 | +0.97% | 12.89 | 1.56 |
| 01/09 | 5,600 | 5,650 | 5,560 | 5,580 | +1.45% | 138,800 | 3639億308万 | +0.38% | 12.82 | 1.55 |
| 01/08 | 5,520 | 5,560 | 5,460 | 5,500 | -1.96% | 183,600 | 3586億8583万 | -1.1% | 12.63 | 1.53 |
| 01/07 | 5,540 | 5,630 | 5,540 | 5,610 | +2.94% | 191,300 | 3658億5954万 | +0.74% | 12.89 | 1.56 |
| 01/06 | 5,460 | 5,540 | 5,430 | 5,450 | -0.91% | 251,900 | 3554億2505万 | -2.24% | 12.52 | 1.52 |
| 2019 |
| 12/30 | 5,500 | 5,530 | 5,470 | 5,500 | -0.18% | 88,300 | 3586億8583万 | -1.57% | 12.63 | 1.53 |
| 12/27 | 5,470 | 5,510 | 5,470 | 5,510 | +0.55% | 75,000 | 3593億3798万 | -1.57% | 12.66 | 1.53 |
| 12/26 | 5,480 | 5,490 | 5,440 | 5,480 | +0.37% | 81,000 | 3573億8152万 | -2.23% | 12.59 | 1.53 |
| 12/25 | 5,530 | 5,530 | 5,450 | 5,460 | -0.36% | 75,400 | 3560億7720万 | -2.8% | 12.54 | 1.52 |
| 12/24 | 5,540 | 5,570 | 5,450 | 5,480 | -0.72% | 79,700 | 3573億8152万 | -2.66% | 12.59 | 1.53 |
| 12/23 | 5,610 | 5,630 | 5,500 | 5,520 | -1.08% | 94,500 | 3599億9014万 | -2.27% | 12.68 | 1.54 |
| 12/20 | 5,580 | 5,620 | 5,550 | 5,580 | 0% | 246,300 | 3639億308万 | -1.48% | 12.82 | 1.55 |
| 12/19 | 5,550 | 5,600 | 5,540 | 5,580 | -0.36% | 123,300 | 3639億308万 | -1.8% | 12.82 | 1.55 |
| 12/18 | 5,620 | 5,620 | 5,550 | 5,600 | +0.36% | 132,400 | 3652億739万 | -1.75% | 12.86 | 1.56 |
| 12/17 | 5,610 | 5,610 | 5,530 | 5,580 | +0.18% | 113,200 | 3639億308万 | -2.41% | 12.82 | 1.55 |
| 12/16 | 5,630 | 5,630 | 5,560 | 5,570 | -0.89% | 94,400 | 3632億5092万 | -2.91% | 12.79 | 1.55 |
| 12/13 | 5,570 | 5,650 | 5,520 | 5,620 | +2.18% | 222,300 | 3665億1170万 | -2.31% | 12.91 | 1.56 |
| 12/12 | 5,540 | 5,560 | 5,500 | 5,500 | -0.18% | 155,800 | 3586億8583万 | -4.58% | 12.63 | 1.53 |
| 12/11 | 5,610 | 5,610 | 5,490 | 5,510 | -1.25% | 135,700 | 3593億3798万 | -4.64% | 12.66 | 1.53 |
| 12/10 | 5,590 | 5,640 | 5,560 | 5,580 | 0% | 222,600 | 3639億308万 | -3.73% | 12.82 | 1.55 |
| 12/09 | 5,610 | 5,620 | 5,560 | 5,580 | +0.54% | 101,100 | 3639億308万 | -3.88% | 12.82 | 1.55 |
| 12/06 | 5,530 | 5,560 | 5,500 | 5,550 | -0.89% | 221,500 | 3619億4661万 | -4.43% | 12.75 | 1.55 |
| 12/05 | 5,600 | 5,620 | 5,530 | 5,600 | -1.06% | 147,100 | 3652億739万 | -3.55% | 12.86 | 1.56 |
| 12/04 | 5,700 | 5,700 | 5,630 | 5,660 | -0.35% | 170,400 | 3691億2032万 | -2.68% | 13 | 1.58 |
| 12/03 | 5,640 | 5,710 | 5,640 | 5,680 | -0.18% | 152,600 | 3704億2464万 | -2.44% | 13.05 | 1.58 |
| 12/02 | 5,700 | 5,740 | 5,670 | 5,690 | +0.89% | 138,000 | 3710億7679万 | -2.42% | 13.07 | 1.58 |
| 11/29 | 5,670 | 5,670 | 5,620 | 5,640 | -1.05% | 157,900 | 3678億1601万 | -3.38% | 12.95 | 1.57 |
| 11/28 | 5,690 | 5,700 | 5,650 | 5,700 | -1.04% | 89,800 | 3717億2895万 | -2.48% | 13.09 | 1.59 |
| 11/27 | 5,800 | 5,800 | 5,740 | 5,760 | -0.35% | 123,300 | 3756億4189万 | -1.56% | 13.23 | 1.6 |
| 11/26 | 5,730 | 5,810 | 5,730 | 5,780 | +0.7% | 138,600 | 3769億4620万 | -1.26% | 13.28 | 1.61 |
| 11/25 | 5,750 | 5,780 | 5,710 | 5,740 | +1.06% | 173,200 | 3743億3757万 | -1.98% | 13.18 | 1.6 |
| 11/22 | 5,680 | 5,710 | 5,640 | 5,680 | -1.73% | 257,600 | 3704億2464万 | -3.09% | 13.05 | 1.58 |
| 11/21 | 5,710 | 5,780 | 5,650 | 5,780 | -0.34% | 178,900 | 3769億4620万 | -1.5% | 13.28 | 1.61 |
| 11/20 | 5,810 | 5,830 | 5,750 | 5,800 | -1.86% | 175,800 | 3782億5051万 | -1.23% | 13.32 | 1.61 |
| 11/19 | 5,880 | 5,920 | 5,870 | 5,910 | -0.51% | 114,100 | 3854億2423万 | +0.61% | 13.57 | 1.65 |
| 11/18 | 5,940 | 5,970 | 5,890 | 5,940 | -1.16% | 88,300 | 3873億8069万 | +1.23% | 13.64 | 1.65 |
| 11/15 | 5,990 | 6,030 | 5,960 | 6,010 | -0.33% | 119,600 | 3919億4579万 | +2.54% | 13.8 | 1.67 |
| 11/14 | 6,020 | 6,060 | 5,940 | 6,030 | -0.5% | 273,500 | 3932億5010万 | +3.08% | 13.85 | 1.68 |
| 11/13 | 6,090 | 6,130 | 6,030 | 6,060 | +0.17% | 193,200 | 3952億657万 | +3.86% | 13.92 | 1.69 |
| 11/12 | 5,950 | 6,070 | 5,940 | 6,050 | +1.34% | 205,000 | 3945億5441万 | +4.04% | 13.9 | 1.68 |
| 11/11 | 5,980 | 6,040 | 5,970 | 5,970 | +1.36% | 160,500 | 3893億3716万 | +3.07% | 13.71 | 1.66 |
| 11/08 | 5,920 | 5,960 | 5,870 | 5,890 | +0.34% | 253,800 | 3841億1991万 | +1.96% | 13.53 | 1.64 |
| 11/07 | 5,970 | 6,020 | 5,850 | 5,870 | -1.18% | 296,700 | 3828億1560万 | +1.8% | 13.48 | 1.63 |
| 11/06 | 5,880 | 5,970 | 5,840 | 5,940 | +2.24% | 286,000 | 3873億8069万 | +3.2% | 13.64 | 1.65 |
| 11/05 | 5,660 | 5,870 | 5,630 | 5,810 | +3.2% | 346,400 | 3789億267万 | +1.18% | 13.34 | 1.62 |
| 11/01 | 5,640 | 5,790 | 5,510 | 5,630 | +1.62% | 343,000 | 3671億6386万 | -1.87% | 12.93 | 1.57 |
| 10/31 | 5,660 | 5,950 | 5,520 | 5,540 | -5.14% | 377,400 | 3612億9445万 | -3.45% | 12.72 | 1.54 |
