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 | 1,214 | 1,230 | 1,167 | 1,173 | -4.17% | 884,500 | 2436億838万 | +3.26% | 8.28 | 0.5 |
| 03/30 | 1,209 | 1,240 | 1,140 | 1,224 | -0.89% | 1,022,400 | 2542億5万 | +7.18% | 8.64 | 0.52 |
| 03/27 | 1,224 | 1,235 | 1,193 | 1,235 | +4.75% | 942,300 | 2564億8453万 | +7.67% | 8.72 | 0.53 |
| 03/26 | 1,159 | 1,193 | 1,152 | 1,179 | -0.51% | 698,700 | 2448億5446万 | +2.43% | 8.33 | 0.51 |
| 03/25 | 1,118 | 1,186 | 1,118 | 1,185 | +5.24% | 838,500 | 2461億54万 | +2.24% | 8.37 | 0.51 |
| 03/24 | 1,142 | 1,145 | 1,086 | 1,126 | +1.26% | 891,500 | 2338億4743万 | -3.6% | 7.95 | 0.48 |
| 03/23 | 1,129 | 1,146 | 1,051 | 1,112 | -0.54% | 1,157,200 | 2309億3991万 | -5.6% | 7.85 | 0.48 |
| 03/19 | 1,059 | 1,138 | 1,039 | 1,118 | +7.29% | 1,431,000 | 2321億8599万 | -6.13% | 7.9 | 0.48 |
| 03/18 | 1,077 | 1,098 | 1,040 | 1,042 | -1.04% | 1,393,600 | 2164億233万 | -13.46% | 7.36 | 0.45 |
| 03/17 | 979 | 1,059 | 967 | 1,053 | +6.36% | 1,264,700 | 2186億8681万 | -13.76% | 7.44 | 0.45 |
| 03/16 | 1,022 | 1,052 | 988 | 990 | -1% | 830,200 | 2056億298万 | -20.03% | 6.99 | 0.42 |
| 03/13 | 971 | 1,024 | 947 | 1,000 | -4.03% | 1,099,700 | 2076億7978万 | -20.45% | 7.06 | 0.43 |
| 03/12 | 1,070 | 1,081 | 1,034 | 1,042 | -3.52% | 1,132,200 | 2164億233万 | -18.27% | 7.36 | 0.45 |
| 03/11 | 1,083 | 1,122 | 1,078 | 1,080 | +0.28% | 1,206,900 | 2242億9416万 | -16.28% | 7.63 | 0.46 |
| 03/10 | 1,049 | 1,085 | 1,015 | 1,077 | +1.13% | 1,079,200 | 2236億7112万 | -17.34% | 7.61 | 0.46 |
| 03/09 | 1,102 | 1,105 | 1,052 | 1,065 | -5.92% | 905,600 | 2211億7896万 | -19.07% | 7.52 | 0.46 |
| 03/06 | 1,142 | 1,143 | 1,128 | 1,132 | -2.92% | 754,000 | 2350億9351万 | -14.89% | 8 | 0.48 |
| 03/05 | 1,168 | 1,174 | 1,155 | 1,166 | +1.13% | 573,800 | 2421億5462万 | -13.11% | 8.24 | 0.5 |
| 03/04 | 1,143 | 1,159 | 1,135 | 1,153 | -0.09% | 739,000 | 2394億5478万 | -14.72% | 8.14 | 0.49 |
| 03/03 | 1,179 | 1,189 | 1,154 | 1,154 | -1.87% | 710,800 | 2396億6246万 | -15.4% | 8.15 | 0.49 |
| 03/02 | 1,151 | 1,188 | 1,144 | 1,176 | +0.51% | 817,000 | 2442億3142万 | -14.6% | 8.31 | 0.5 |
| 02/28 | 1,170 | 1,183 | 1,156 | 1,170 | -3.31% | 842,900 | 2429億8534万 | -15.71% | 8.26 | 0.5 |
| 02/27 | 1,230 | 1,241 | 1,204 | 1,210 | -3.74% | 808,000 | 2512億9253万 | -13.63% | 8.55 | 0.52 |
| 02/26 | 1,254 | 1,265 | 1,245 | 1,257 | -1.02% | 566,800 | 2610億5348万 | -10.91% | 8.88 | 0.54 |
| 02/25 | 1,270 | 1,292 | 1,269 | 1,270 | -4.51% | 762,700 | 2637億5332万 | -10.5% | 8.97 | 0.54 |
| 02/21 | 1,335 | 1,343 | 1,327 | 1,330 | -0.82% | 660,800 | 2762億1411万 | -6.73% | 9.39 | 0.57 |
| 02/20 | 1,359 | 1,382 | 1,340 | 1,341 | -1.18% | 985,400 | 2784億9858万 | -6.29% | 9.47 | 0.57 |
| 02/19 | 1,366 | 1,387 | 1,341 | 1,357 | -1.45% | 1,213,400 | 2818億2146万 | -5.37% | 9.58 | 0.58 |
| 02/18 | 1,394 | 1,403 | 1,374 | 1,377 | -1.57% | 910,000 | 2859億7506万 | -4.24% | 9.73 | 0.59 |
| 02/17 | 1,368 | 1,405 | 1,362 | 1,399 | +0.94% | 955,800 | 2905億4401万 | -2.91% | 9.88 | 0.6 |
| 02/14 | 1,386 | 1,404 | 1,377 | 1,386 | -3.08% | 1,434,400 | 2878億4417万 | -3.95% | 9.79 | 0.59 |
| 02/13 | 1,439 | 1,449 | 1,418 | 1,430 | -0.76% | 869,400 | 2969億8208万 | -0.97% | 10.1 | 0.61 |
| 02/12 | 1,466 | 1,473 | 1,433 | 1,441 | -1.37% | 1,014,700 | 2992億6656万 | -0.28% | 10.18 | 0.62 |
| 02/10 | 1,468 | 1,474 | 1,456 | 1,461 | -0.88% | 551,800 | 3034億2016万 | +1.11% | 10.32 | 0.63 |
| 02/07 | 1,487 | 1,496 | 1,465 | 1,474 | -0.14% | 508,500 | 3061億2000万 | +1.94% | 10.41 | 0.63 |
| 02/06 | 1,466 | 1,499 | 1,466 | 1,476 | +1.72% | 894,100 | 3065億3535万 | +2% | 10.42 | 0.63 |
| 02/05 | 1,469 | 1,474 | 1,438 | 1,451 | +2.33% | 824,800 | 3013億4336万 | +0.28% | 10.25 | 0.62 |
| 02/04 | 1,399 | 1,420 | 1,393 | 1,418 | +1% | 354,800 | 2944億8993万 | -2.07% | 10.02 | 0.61 |
| 02/03 | 1,381 | 1,411 | 1,375 | 1,404 | -0.28% | 585,200 | 2915億8241万 | -3.24% | 9.92 | 0.6 |
| 01/31 | 1,426 | 1,432 | 1,408 | 1,408 | -0.42% | 581,800 | 2924億1313万 | -3.16% | 9.94 | 0.6 |
| 01/30 | 1,427 | 1,429 | 1,397 | 1,414 | -1.05% | 503,300 | 2936億5921万 | -3.02% | 9.99 | 0.61 |
| 01/29 | 1,424 | 1,433 | 1,417 | 1,429 | +0.28% | 380,500 | 2967億7440万 | -2.19% | 10.09 | 0.61 |
| 01/28 | 1,438 | 1,447 | 1,419 | 1,425 | -1.45% | 643,900 | 2959億4369万 | -2.6% | 10.06 | 0.61 |
| 01/27 | 1,449 | 1,457 | 1,440 | 1,446 | -1.43% | 417,400 | 3003億496万 | -1.36% | 10.21 | 0.62 |
| 01/24 | 1,474 | 1,477 | 1,466 | 1,467 | 0% | 496,000 | 3046億6624万 | -0.07% | 10.36 | 0.63 |
| 01/23 | 1,477 | 1,480 | 1,463 | 1,467 | -0.81% | 502,700 | 3046億6624万 | -0.14% | 10.36 | 0.63 |
| 01/22 | 1,484 | 1,486 | 1,467 | 1,479 | +0.54% | 626,200 | 3071億5839万 | +0.61% | 10.45 | 0.63 |
| 01/21 | 1,471 | 1,481 | 1,470 | 1,471 | +0.68% | 498,400 | 3054億9696万 | 0% | 10.39 | 0.63 |
| 01/20 | 1,468 | 1,472 | 1,459 | 1,461 | +1.25% | 341,300 | 3034億2016万 | -0.81% | 10.32 | 0.63 |
| 01/17 | 1,436 | 1,447 | 1,431 | 1,443 | +0.28% | 441,700 | 2996億8192万 | -2.17% | 10.19 | 0.62 |
| 01/16 | 1,452 | 1,457 | 1,432 | 1,439 | 0% | 313,700 | 2988億5120万 | -2.64% | 10.16 | 0.62 |
| 01/15 | 1,431 | 1,444 | 1,427 | 1,439 | +0.07% | 465,800 | 2988億5120万 | -2.77% | 10.16 | 0.62 |
| 01/14 | 1,463 | 1,471 | 1,433 | 1,438 | -1.78% | 821,200 | 2986億4352万 | -2.97% | 10.16 | 0.62 |
| 01/10 | 1,444 | 1,468 | 1,441 | 1,464 | +1.88% | 672,300 | 3040億4320万 | -1.21% | 10.34 | 0.63 |
| 01/09 | 1,442 | 1,446 | 1,423 | 1,437 | +1.27% | 730,700 | 2984億3584万 | -3.1% | 10.15 | 0.62 |
| 01/08 | 1,434 | 1,434 | 1,405 | 1,419 | -2.47% | 855,400 | 2946億9761万 | -4.51% | 10.02 | 0.61 |
| 01/07 | 1,449 | 1,460 | 1,442 | 1,455 | +0.97% | 728,000 | 3021億7408万 | -2.35% | 10.28 | 0.62 |
| 01/06 | 1,454 | 1,463 | 1,435 | 1,441 | -2.44% | 732,200 | 2992億6656万 | -3.48% | 10.18 | 0.62 |
| 2019 |
| 12/30 | 1,491 | 1,492 | 1,477 | 1,477 | -1.27% | 386,000 | 3067億4303万 | -1.27% | 10.43 | 0.63 |
| 12/27 | 1,500 | 1,504 | 1,490 | 1,496 | +0.4% | 356,500 | 3106億8895万 | -0.13% | 10.57 | 0.64 |
| 12/26 | 1,475 | 1,492 | 1,473 | 1,490 | +0.61% | 380,700 | 3094億4287万 | -0.6% | 10.52 | 0.64 |
| 12/25 | 1,485 | 1,493 | 1,477 | 1,481 | -0.2% | 212,600 | 3075億7375万 | -1.27% | 10.46 | 0.63 |
| 12/24 | 1,480 | 1,504 | 1,480 | 1,484 | -0.34% | 666,000 | 3081億9679万 | -1.2% | 10.48 | 0.64 |
| 12/23 | 1,490 | 1,493 | 1,478 | 1,489 | -0.4% | 354,900 | 3092億3519万 | -1% | 10.52 | 0.64 |
| 12/20 | 1,491 | 1,502 | 1,487 | 1,495 | +0.88% | 672,900 | 3104億8127万 | -0.66% | 10.56 | 0.64 |
| 12/19 | 1,485 | 1,492 | 1,478 | 1,482 | -0.27% | 409,000 | 3077億8143万 | -1.72% | 10.47 | 0.63 |
| 12/18 | 1,495 | 1,496 | 1,480 | 1,486 | -0.93% | 481,700 | 3086億1215万 | -1.52% | 10.5 | 0.64 |
| 12/17 | 1,496 | 1,501 | 1,487 | 1,500 | +0.2% | 484,400 | 3115億1967万 | -0.73% | 10.59 | 0.64 |
| 12/16 | 1,499 | 1,503 | 1,494 | 1,497 | +0.2% | 447,100 | 3108億9663万 | -1.06% | 10.57 | 0.64 |
| 12/13 | 1,510 | 1,516 | 1,489 | 1,494 | -0.53% | 686,400 | 3102億7359万 | -1.39% | 10.55 | 0.64 |
| 12/12 | 1,512 | 1,515 | 1,499 | 1,502 | 0% | 402,800 | 3119億3503万 | -0.66% | 10.61 | 0.64 |
| 12/11 | 1,514 | 1,514 | 1,500 | 1,502 | -0.73% | 480,400 | 3119億3503万 | -0.46% | 10.61 | 0.64 |
| 12/10 | 1,515 | 1,523 | 1,507 | 1,513 | -0.53% | 350,400 | 3142億1951万 | +0.4% | 10.69 | 0.65 |
| 12/09 | 1,517 | 1,525 | 1,509 | 1,521 | +0.8% | 339,400 | 3158億8094万 | +1.2% | 10.74 | 0.65 |
| 12/06 | 1,499 | 1,511 | 1,497 | 1,509 | +0.6% | 542,000 | 3133億8879万 | +0.73% | 10.66 | 0.65 |
| 12/05 | 1,491 | 1,506 | 1,491 | 1,500 | +2.11% | 886,800 | 3115億1967万 | +0.4% | 10.59 | 0.64 |
| 12/04 | 1,446 | 1,469 | 1,446 | 1,469 | +0.69% | 806,600 | 3050億8160万 | -1.34% | 10.38 | 0.63 |
| 12/03 | 1,467 | 1,470 | 1,455 | 1,459 | -1.35% | 711,500 | 3030億480万 | -1.82% | 10.3 | 0.63 |
| 12/02 | 1,490 | 1,506 | 1,461 | 1,479 | -1.33% | 952,300 | 3071億5839万 | -0.34% | 10.45 | 0.63 |
| 11/29 | 1,521 | 1,524 | 1,497 | 1,499 | -1.45% | 622,100 | 3113億1199万 | +1.22% | 10.59 | 0.64 |
| 11/28 | 1,530 | 1,530 | 1,517 | 1,521 | -0.85% | 417,900 | 3158億8094万 | +3.05% | 10.74 | 0.65 |
| 11/27 | 1,527 | 1,542 | 1,526 | 1,534 | +0.72% | 622,900 | 3185億8078万 | +4.35% | 10.83 | 0.66 |
| 11/26 | 1,529 | 1,537 | 1,523 | 1,523 | -0.39% | 716,100 | 3162億9630万 | +4.17% | 10.76 | 0.65 |
| 11/25 | 1,531 | 1,540 | 1,523 | 1,529 | +0.79% | 351,500 | 3175億4238万 | +5.01% | 10.8 | 0.65 |
| 11/22 | 1,534 | 1,543 | 1,517 | 1,517 | -0.13% | 844,100 | 3150億5023万 | +4.62% | 10.71 | 0.65 |
| 11/21 | 1,520 | 1,527 | 1,509 | 1,519 | -0.07% | 883,800 | 3154億6559万 | +5.19% | 10.73 | 0.65 |
| 11/20 | 1,526 | 1,532 | 1,516 | 1,520 | -1.23% | 891,400 | 3156億7327万 | +5.63% | 10.74 | 0.65 |
| 11/19 | 1,525 | 1,546 | 1,525 | 1,539 | +0.98% | 647,900 | 3196億1918万 | +7.4% | 10.87 | 0.66 |
| 11/18 | 1,537 | 1,537 | 1,519 | 1,524 | -1.74% | 475,700 | 3165億398万 | +6.87% | 10.76 | 0.65 |
| 11/15 | 1,528 | 1,557 | 1,526 | 1,551 | +2.04% | 738,900 | 3221億1134万 | +9.3% | 10.95 | 0.66 |
| 11/14 | 1,525 | 1,533 | 1,512 | 1,520 | -0.78% | 698,200 | 3156億7327万 | +7.73% | 10.74 | 0.65 |
| 11/13 | 1,540 | 1,544 | 1,515 | 1,532 | -1.73% | 1,066,100 | 3181億6542万 | +9.12% | 10.82 | 0.66 |
| 11/12 | 1,544 | 1,569 | 1,539 | 1,559 | +1.9% | 1,589,100 | 3237億7278万 | +11.68% | 11.01 | 0.67 |
| 11/11 | 1,540 | 1,555 | 1,520 | 1,530 | +6.25% | 1,631,900 | 3177億5006万 | +10.31% | 10.81 | 0.66 |
| 11/08 | 1,442 | 1,446 | 1,433 | 1,440 | +0.84% | 590,600 | 2990億5888万 | +4.2% | 10.17 | 0.62 |
| 11/07 | 1,434 | 1,443 | 1,426 | 1,428 | 0% | 519,200 | 2965億6673万 | +3.48% | 10.09 | 0.61 |
| 11/06 | 1,431 | 1,432 | 1,419 | 1,428 | +0.35% | 427,000 | 2965億6673万 | +3.7% | 10.09 | 0.61 |
| 11/05 | 1,420 | 1,426 | 1,413 | 1,423 | +1.35% | 513,500 | 2955億2833万 | +3.49% | 10.05 | 0.61 |
| 11/01 | 1,389 | 1,406 | 1,389 | 1,404 | +0.5% | 356,400 | 2915億8241万 | +2.18% | 9.92 | 0.6 |
| 10/31 | 1,402 | 1,408 | 1,383 | 1,397 | +0.36% | 467,700 | 2901億2865万 | +1.75% | 9.87 | 0.6 |
