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 |
|---|
| 2023 | 7/1, 株式分割 1→25 |
| 2020 |
| 03/31 | 107 | 107 | 103 | 103 | -5.12% | 269,795,000 | 10兆484億 | +3.04% | 10.83 | 1.02 |
| 03/30 | 107 | 109 | 105 | 109 | +0.56% | 284,965,000 | 10兆5906億 | +8.6% | 11.41 | 1.08 |
| 03/27 | 107 | 108 | 104 | 108 | +4.33% | 305,370,000 | 10兆5321億 | +6.93% | 11.35 | 1.07 |
| 03/26 | 98 | 105 | 98 | 104 | +3.4% | 307,897,500 | 10兆952億 | +2.5% | 10.88 | 1.03 |
| 03/25 | 97 | 101 | 96 | 100 | +2.67% | 272,545,000 | 9兆7636億 | -0.87% | 10.52 | 0.99 |
| 03/24 | 99 | 100 | 97 | 98 | -2.48% | 311,360,000 | 9兆5101億 | -3.45% | 10.25 | 0.97 |
| 03/23 | 93 | 102 | 92 | 100 | +3.43% | 498,485,000 | 9兆7519億 | -1.96% | 10.51 | 0.99 |
| 03/19 | 91 | 100 | 90 | 97 | +7.18% | 373,347,500 | 9兆4282億 | -6.14% | 10.16 | 0.96 |
| 03/18 | 92 | 95 | 90 | 90 | -2.34% | 354,927,500 | 8兆7962億 | -12.43% | 9.48 | 0.89 |
| 03/17 | 89 | 94 | 89 | 92 | +1.63% | 352,785,000 | 9兆69億 | -11.19% | 9.7 | 0.92 |
| 03/16 | 92 | 95 | 90 | 91 | -3.61% | 248,762,500 | 8兆8625億 | -13.45% | 9.55 | 0.9 |
| 03/13 | 89 | 96 | 86 | 94 | -1.83% | 383,177,500 | 9兆1941億 | -11.06% | 9.91 | 0.93 |
| 03/12 | 95 | 96 | 92 | 96 | -1.07% | 253,950,000 | 9兆3657億 | -10.24% | 10.09 | 0.95 |
| 03/11 | 93 | 98 | 93 | 97 | +0.21% | 303,752,500 | 9兆4672億 | -9.27% | 10.2 | 0.96 |
| 03/10 | 97 | 98 | 93 | 97 | -1.54% | 255,332,500 | 9兆4477億 | -10.3% | 10.18 | 0.96 |
| 03/09 | 97 | 99 | 95 | 98 | -1.32% | 215,272,500 | 9兆5959億 | -8.89% | 10.34 | 0.98 |
| 03/06 | 101 | 101 | 98 | 100 | -2% | 188,897,500 | 9兆7246億 | -8.51% | 10.48 | 0.99 |
| 03/05 | 102 | 102 | 101 | 102 | +1.56% | 207,740,000 | 9兆9236億 | -6.64% | 10.69 | 1.01 |
| 03/04 | 97 | 101 | 97 | 100 | +1.87% | 333,995,000 | 9兆7714億 | -8.91% | 10.53 | 0.99 |
| 03/03 | 101 | 102 | 98 | 98 | -2.96% | 281,532,500 | 9兆5920億 | -10.58% | 10.33 | 0.98 |
| 03/02 | 100 | 103 | 100 | 101 | +0.16% | 220,742,500 | 9兆8845億 | -8.68% | 10.65 | 1.01 |
| 02/28 | 104 | 104 | 101 | 101 | -5.81% | 255,405,000 | 9兆8689億 | -8.83% | 10.63 | 1 |
| 02/27 | 109 | 110 | 107 | 107 | -1.86% | 141,147,500 | 10兆4775億 | -4.07% | 11.29 | 1.07 |
| 02/26 | 109 | 110 | 108 | 109 | +0.07% | 125,242,500 | 10兆6764億 | -2.25% | 11.5 | 1.09 |
| 02/25 | 110 | 111 | 108 | 109 | -2.74% | 170,815,000 | 10兆6686億 | -2.32% | 11.49 | 1.08 |
| 02/21 | 111 | 113 | 111 | 112 | +1.3% | 77,902,500 | 10兆9690億 | +0.43% | 11.82 | 1.12 |
| 02/20 | 112 | 112 | 111 | 111 | -0.5% | 62,572,500 | 10兆8285億 | -0.86% | 11.67 | 1.1 |
| 02/19 | 111 | 112 | 111 | 112 | +0.36% | 84,820,000 | 10兆8832億 | -0.36% | 11.72 | 1.11 |
| 02/18 | 112 | 112 | 111 | 111 | -0.11% | 75,782,500 | 10兆8441億 | -0.71% | 11.68 | 1.1 |
| 02/17 | 111 | 112 | 110 | 111 | -0.57% | 65,117,500 | 10兆8558億 | -0.61% | 11.7 | 1.1 |
| 02/14 | 111 | 112 | 111 | 112 | +0.54% | 105,147,500 | 10兆9183億 | -0.92% | 11.76 | 1.11 |
| 02/13 | 112 | 112 | 111 | 111 | -1.31% | 106,087,500 | 10兆8597億 | -0.57% | 11.7 | 1.1 |
| 02/12 | 113 | 113 | 112 | 113 | -0.49% | 113,037,500 | 11兆41億 | +0.75% | 11.86 | 1.12 |
| 02/10 | 113 | 114 | 113 | 113 | -0.56% | 70,875,000 | 11兆587億 | +1.25% | 11.91 | 1.12 |
| 02/07 | 116 | 116 | 114 | 114 | -0.38% | 117,520,000 | 11兆1211億 | +1.82% | 11.98 | 1.13 |
| 02/06 | 115 | 115 | 114 | 114 | +1.53% | 153,592,500 | 11兆1640億 | +2.21% | 12.03 | 1.14 |
| 02/05 | 112 | 113 | 112 | 113 | +1.4% | 70,000,000 | 10兆9963億 | +0.68% | 11.85 | 1.12 |
| 02/04 | 111 | 112 | 111 | 111 | -0.25% | 106,395,000 | 10兆8441億 | -0.71% | 11.68 | 1.1 |
| 02/03 | 111 | 112 | 111 | 111 | 0% | 85,722,500 | 10兆8714億 | -0.46% | 11.71 | 1.11 |
| 01/31 | 112 | 113 | 111 | 111 | -0.36% | 139,767,500 | 10兆8714億 | -0.46% | 11.71 | 1.11 |
| 01/30 | 113 | 113 | 111 | 112 | -0.18% | 102,472,500 | 10兆9105億 | -0.11% | 11.75 | 1.11 |
| 01/29 | 111 | 112 | 111 | 112 | +0.5% | 68,917,500 | 10兆9300億 | +0.07% | 11.78 | 1.11 |
| 01/28 | 111 | 112 | 111 | 112 | -0.32% | 91,220,000 | 10兆8753億 | -0.43% | 11.72 | 1.11 |
| 01/27 | 112 | 112 | 111 | 112 | -0.96% | 86,825,000 | 10兆9105億 | -0.11% | 11.75 | 1.11 |
| 01/24 | 113 | 113 | 113 | 113 | -0.18% | 68,360,000 | 11兆158億 | +0.86% | 11.87 | 1.12 |
| 01/23 | 113 | 114 | 113 | 113 | -0.49% | 71,677,500 | 11兆353億 | +1.04% | 11.89 | 1.12 |
| 01/22 | 114 | 114 | 113 | 114 | +0.18% | 76,562,500 | 11兆899億 | +1.54% | 11.95 | 1.13 |
| 01/21 | 114 | 114 | 113 | 114 | -0.35% | 49,692,500 | 11兆704億 | +1.36% | 11.93 | 1.13 |
| 01/20 | 114 | 114 | 114 | 114 | +0.6% | 58,900,000 | 11兆1094億 | +1.71% | 11.97 | 1.13 |
| 01/17 | 113 | 114 | 113 | 113 | +0.68% | 95,865,000 | 11兆431億 | +1.11% | 11.9 | 1.12 |
| 01/16 | 112 | 112 | 111 | 112 | +0.61% | 84,925,000 | 10兆9690億 | +0.43% | 11.82 | 1.12 |
| 01/15 | 112 | 112 | 112 | 112 | +0.11% | 89,485,000 | 10兆9027億 | -0.18% | 11.75 | 1.11 |
| 01/14 | 111 | 112 | 111 | 112 | +0.11% | 93,875,000 | 10兆8910億 | -0.29% | 11.73 | 1.11 |
| 01/10 | 113 | 113 | 111 | 112 | -0.89% | 95,312,500 | 10兆8793億 | +0.5% | 11.72 | 1.11 |
| 01/09 | 112 | 113 | 111 | 113 | +2.14% | 89,472,500 | 10兆9768億 | +0.5% | 11.83 | 1.12 |
| 01/08 | 110 | 111 | 109 | 110 | -1.04% | 117,272,500 | 10兆7466億 | -0.72% | 11.58 | 1.09 |
| 01/07 | 110 | 112 | 110 | 111 | +1.35% | 103,895,000 | 10兆8597億 | +0.32% | 11.7 | 1.1 |
| 01/06 | 110 | 111 | 109 | 110 | -0.36% | 123,142,500 | 10兆7154億 | -1.01% | 11.54 | 1.09 |
| 01/01 | 株式分割 1→2 |
| 2019 |
| 12/30 | 110 | 111 | 110 | 110 | +0.36% | 66,932,500 | 10兆7544億 | -1.54% | 11.59 | 1.09 |
| 12/27 | 111 | 111 | 110 | 110 | -1.01% | 97,382,500 | 10兆7154億 | -1.89% | 11.54 | 1.09 |
| 12/26 | 111 | 111 | 111 | 111 | +0.05% | 68,125,000 | 10兆8246億 | -0.89% | 11.79 | 1.11 |
| 12/25 | 111 | 111 | 111 | 111 | +0.31% | 38,570,000 | 10兆8188億 | -0.95% | 11.79 | 1.11 |
| 12/24 | 112 | 112 | 111 | 111 | -0.82% | 97,350,000 | 10兆7856億 | -0.36% | 11.75 | 1.11 |
| 12/23 | 111 | 112 | 111 | 112 | -0.21% | 76,475,000 | 10兆8753億 | +0.47% | 11.85 | 1.12 |
| 12/20 | 113 | 113 | 112 | 112 | -1.46% | 196,590,000 | 10兆8988億 | +0.68% | 11.88 | 1.12 |
| 12/19 | 112 | 114 | 112 | 113 | +1.09% | 120,470,000 | 11兆606億 | +2.18% | 12.05 | 1.14 |
| 12/18 | 112 | 113 | 112 | 112 | +0.14% | 102,615,000 | 10兆9417億 | +1.08% | 11.92 | 1.13 |
| 12/17 | 112 | 113 | 112 | 112 | +0.29% | 128,925,000 | 10兆9261億 | +0.94% | 11.9 | 1.12 |
| 12/16 | 112 | 112 | 112 | 112 | -0.48% | 91,550,000 | 10兆8949億 | +0.65% | 11.87 | 1.12 |
| 12/13 | 114 | 114 | 112 | 112 | -0.3% | 179,990,000 | 10兆9475億 | +1.14% | 11.93 | 1.13 |
| 12/12 | 113 | 113 | 112 | 113 | +0.46% | 139,070,000 | 10兆9807億 | +1.44% | 11.96 | 1.13 |
| 12/11 | 112 | 112 | 112 | 112 | +0.39% | 105,215,000 | 10兆9300億 | +0.97% | 11.91 | 1.12 |
| 12/10 | 112 | 112 | 111 | 112 | -0.04% | 100,645,000 | 10兆8871億 | +1.49% | 11.86 | 1.12 |
| 12/09 | 112 | 112 | 111 | 112 | -0.09% | 82,715,000 | 10兆8910億 | +1.53% | 11.87 | 1.12 |
| 12/06 | 112 | 112 | 111 | 112 | +0.07% | 81,720,000 | 10兆9007億 | +1.62% | 11.88 | 1.12 |
| 12/05 | 112 | 112 | 111 | 112 | 0% | 143,815,000 | 10兆8929億 | +1.55% | 11.87 | 1.12 |
| 12/04 | 111 | 112 | 111 | 112 | +0.52% | 73,385,000 | 10兆8929億 | +1.55% | 11.87 | 1.12 |
| 12/03 | 112 | 112 | 111 | 111 | -0.75% | 114,235,000 | 10兆8363億 | +1.02% | 11.81 | 1.11 |
| 12/02 | 111 | 112 | 111 | 112 | +1.28% | 88,090,000 | 10兆9183億 | +1.78% | 11.9 | 1.12 |
| 11/29 | 111 | 111 | 111 | 111 | -0.49% | 90,210,000 | 10兆7798億 | +1.41% | 11.75 | 1.11 |
| 11/28 | 112 | 112 | 111 | 111 | -0.29% | 62,470,000 | 10兆8324億 | +1.91% | 11.8 | 1.11 |
| 11/27 | 111 | 112 | 111 | 111 | +0.38% | 102,240,000 | 10兆8636億 | +2.2% | 11.84 | 1.12 |
| 11/26 | 110 | 111 | 110 | 111 | +0.36% | 234,210,000 | 10兆8227億 | +1.82% | 11.79 | 1.11 |
| 11/25 | 111 | 111 | 110 | 111 | +0.13% | 68,150,000 | 10兆7837億 | +1.45% | 11.75 | 1.11 |
| 11/22 | 111 | 111 | 110 | 110 | +0.04% | 102,900,000 | 10兆7700億 | +2.26% | 11.73 | 1.11 |
| 11/21 | 110 | 110 | 109 | 110 | +0.36% | 94,280,000 | 10兆7661億 | +2.22% | 11.73 | 1.11 |
| 11/20 | 109 | 110 | 109 | 110 | +0.59% | 92,550,000 | 10兆7271億 | +1.85% | 11.69 | 1.1 |
| 11/19 | 109 | 110 | 109 | 109 | -0.64% | 88,770,000 | 10兆6647億 | +1.26% | 11.62 | 1.1 |
| 11/18 | 110 | 110 | 109 | 110 | +0.73% | 102,625,000 | 10兆7330億 | +1.91% | 11.69 | 1.1 |
| 11/15 | 109 | 110 | 108 | 109 | +0.61% | 128,000,000 | 10兆6550億 | +1.17% | 11.61 | 1.1 |
| 11/14 | 109 | 110 | 108 | 109 | -0.79% | 91,690,000 | 10兆5906億 | +0.56% | 11.54 | 1.09 |
| 11/13 | 111 | 111 | 109 | 109 | -0.33% | 85,705,000 | 10兆6745億 | +1.35% | 11.63 | 1.1 |
| 11/12 | 110 | 110 | 109 | 110 | -0.56% | 102,160,000 | 10兆7096億 | +1.69% | 11.67 | 1.1 |
| 11/11 | 110 | 110 | 110 | 110 | +0.93% | 89,655,000 | 10兆7700億 | +3.21% | 11.73 | 1.11 |
| 11/08 | 110 | 110 | 108 | 109 | -0.53% | 166,885,000 | 10兆6706億 | +2.26% | 11.63 | 1.1 |
| 11/07 | 107 | 110 | 107 | 110 | +2.44% | 179,795,000 | 10兆7271億 | +2.8% | 11.69 | 1.1 |
| 11/06 | 106 | 108 | 105 | 107 | -3.57% | 370,130,000 | 10兆4716億 | +0.36% | 11.41 | 1.08 |
| 11/05 | 108 | 112 | 108 | 111 | +3.71% | 248,895,000 | 10兆8597億 | +4.07% | 11.83 | 1.12 |
| 11/01 | 106 | 108 | 106 | 107 | -0.13% | 82,425,000 | 10兆4716億 | +1.3% | 11.41 | 1.08 |
| 10/31 | 108 | 108 | 107 | 108 | -0.04% | 116,395,000 | 10兆4853億 | +1.43% | 11.42 | 1.08 |
