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 | 1,100 | 1,103 | 1,047 | 1,057 | -5.37% | 229,700 | 605億6754万 | -3.91% | 21.95 | 1.46 |
| 03/30 | 1,088 | 1,120 | 1,027 | 1,117 | -0.8% | 366,900 | 640億562万 | 0% | 23.2 | 1.54 |
| 03/27 | 1,103 | 1,188 | 1,091 | 1,126 | +7.75% | 957,700 | 645億2133万 | -0.35% | 23.38 | 1.55 |
| 03/26 | 1,007 | 1,148 | 978 | 1,045 | +2.35% | 758,700 | 598億7992万 | -8.65% | 21.7 | 1.44 |
| 03/25 | 1,004 | 1,034 | 961 | 1,021 | +11.71% | 474,800 | 585億469万 | -12.06% | 21.2 | 1.41 |
| 03/24 | 922 | 937 | 888 | 914 | -0.98% | 800,800 | 523億7344万 | -22.48% | 18.98 | 1.26 |
| 03/23 | 797 | 923 | 797 | 923 | +19.4% | 709,300 | 528億8915万 | -23.28% | 19.17 | 1.27 |
| 03/19 | 830 | 848 | 735 | 773 | -6.98% | 575,000 | 442億9395万 | -37.05% | 16.05 | 1.06 |
| 03/18 | 876 | 898 | 830 | 831 | -5.57% | 497,500 | 476億1743万 | -34.05% | 17.26 | 1.14 |
| 03/17 | 870 | 900 | 856 | 880 | -4.56% | 638,500 | 504億2520万 | -31.73% | 18.27 | 1.21 |
| 03/16 | 961 | 982 | 915 | 922 | -2.54% | 372,400 | 528億3185万 | -30.05% | 19.15 | 1.27 |
| 03/13 | 980 | 982 | 924 | 946 | -9.04% | 492,100 | 542億709万 | -29.61% | 19.64 | 1.3 |
| 03/12 | 1,066 | 1,100 | 1,023 | 1,040 | -5.11% | 278,300 | 595億9341万 | -23.98% | 21.6 | 1.43 |
| 03/11 | 1,104 | 1,132 | 1,095 | 1,096 | +0.18% | 273,600 | 628億229万 | -20.98% | 22.76 | 1.51 |
| 03/10 | 1,051 | 1,103 | 1,022 | 1,094 | -1.17% | 327,400 | 626億8769万 | -21.97% | 22.72 | 1.51 |
| 03/09 | 1,127 | 1,162 | 1,087 | 1,107 | -6.74% | 331,000 | 634億3261万 | -21.93% | 22.99 | 1.52 |
| 03/06 | 1,219 | 1,228 | 1,181 | 1,187 | -5.42% | 303,600 | 680億1672万 | -16.99% | 24.65 | 1.63 |
| 03/05 | 1,282 | 1,282 | 1,249 | 1,255 | -0.48% | 140,700 | 719億1321万 | -13.39% | 26.06 | 1.73 |
| 03/04 | 1,213 | 1,275 | 1,208 | 1,261 | +1.45% | 243,700 | 722億5702万 | -13.87% | 26.19 | 1.74 |
| 03/03 | 1,311 | 1,321 | 1,239 | 1,243 | -3.27% | 351,800 | 712億2559万 | -16.01% | 25.81 | 1.71 |
| 03/02 | 1,250 | 1,314 | 1,243 | 1,285 | +1.9% | 391,700 | 736億3225万 | -14.28% | 26.68 | 1.77 |
| 02/28 | 1,279 | 1,309 | 1,254 | 1,261 | -5.83% | 254,300 | 722億5702万 | -16.82% | 26.19 | 1.74 |
| 02/27 | 1,370 | 1,380 | 1,327 | 1,339 | -2.48% | 261,000 | 767億2652万 | -12.88% | 27.81 | 1.84 |
| 02/26 | 1,354 | 1,380 | 1,346 | 1,373 | -2.07% | 267,600 | 786億7477万 | -11.65% | 28.51 | 1.89 |
| 02/25 | 1,400 | 1,420 | 1,391 | 1,402 | -4.88% | 320,600 | 803億3651万 | -10.59% | 29.11 | 1.93 |
| 02/21 | 1,466 | 1,489 | 1,466 | 1,474 | +0.96% | 148,400 | 844億6221万 | -6.83% | 30.61 | 2.03 |
| 02/20 | 1,486 | 1,498 | 1,456 | 1,460 | -1.35% | 170,600 | 836億5999万 | -8.29% | 30.32 | 2.01 |
| 02/19 | 1,487 | 1,501 | 1,469 | 1,480 | +1.23% | 147,900 | 848億602万 | -7.67% | 30.73 | 2.04 |
| 02/18 | 1,459 | 1,467 | 1,442 | 1,462 | -1.02% | 186,000 | 837億7459万 | -9.36% | 30.36 | 2.01 |
| 02/17 | 1,478 | 1,497 | 1,462 | 1,477 | -2.06% | 184,000 | 846億3411万 | -9.11% | 30.67 | 2.03 |
| 02/14 | 1,544 | 1,546 | 1,500 | 1,508 | -2.77% | 182,600 | 864億1045万 | -7.82% | 31.32 | 2.08 |
| 02/13 | 1,570 | 1,578 | 1,551 | 1,551 | -1.15% | 126,800 | 888億7441万 | -5.71% | 32.21 | 2.14 |
| 02/12 | 1,574 | 1,584 | 1,556 | 1,569 | +0.32% | 115,800 | 899億584万 | -5.2% | 32.58 | 2.16 |
| 02/10 | 1,548 | 1,576 | 1,547 | 1,564 | -1.26% | 128,400 | 896億1933万 | -5.9% | 32.48 | 2.15 |
| 02/07 | 1,585 | 1,593 | 1,567 | 1,584 | +0.51% | 125,800 | 907億6536万 | -5.32% | 32.89 | 2.18 |
| 02/06 | 1,584 | 1,591 | 1,569 | 1,576 | +1.42% | 166,200 | 903億695万 | -6.41% | 32.73 | 2.17 |
| 02/05 | 1,530 | 1,573 | 1,527 | 1,554 | +2.37% | 189,500 | 890億4632万 | -8.32% | 32.27 | 2.14 |
| 02/04 | 1,456 | 1,519 | 1,447 | 1,518 | +2.92% | 217,000 | 869億8347万 | -11.02% | 31.52 | 2.09 |
| 02/03 | 1,411 | 1,507 | 1,408 | 1,475 | -0.87% | 302,100 | 845億1951万 | -14.24% | 30.63 | 2.03 |
| 01/31 | 1,400 | 1,511 | 1,393 | 1,488 | +6.13% | 717,100 | 852億6443万 | -14.34% | 30.9 | 2.05 |
| 01/30 | 1,524 | 1,524 | 1,400 | 1,402 | -15.39% | 1,320,100 | 803億3651万 | -20.11% | 29.11 | 1.93 |
| 01/29 | 1,680 | 1,694 | 1,646 | 1,657 | +0.49% | 173,600 | 949億4836万 | -6.75% | 34.41 | 2.28 |
| 01/28 | 1,631 | 1,654 | 1,628 | 1,649 | -0.48% | 127,300 | 944億8995万 | -7.83% | 34.24 | 2.27 |
| 01/27 | 1,674 | 1,674 | 1,642 | 1,657 | -2.53% | 190,700 | 949億4836万 | -8% | 34.41 | 2.28 |
| 01/24 | 1,731 | 1,731 | 1,696 | 1,700 | -1.79% | 215,900 | 974億1232万 | -6.23% | 35.3 | 2.34 |
| 01/23 | 1,761 | 1,761 | 1,717 | 1,731 | -2.37% | 174,100 | 991億8866万 | -4.99% | 35.95 | 2.38 |
| 01/22 | 1,762 | 1,784 | 1,758 | 1,773 | +1.03% | 138,400 | 1015億9532万 | -2.96% | 36.82 | 2.44 |
| 01/21 | 1,754 | 1,768 | 1,746 | 1,755 | +0.57% | 114,800 | 1005億6389万 | -4.15% | 36.44 | 2.42 |
| 01/20 | 1,745 | 1,756 | 1,738 | 1,745 | +0.46% | 92,500 | 999億9088万 | -5.06% | 36.24 | 2.4 |
| 01/17 | 1,735 | 1,748 | 1,729 | 1,737 | 0% | 104,800 | 995億3247万 | -5.85% | 36.07 | 2.39 |
| 01/16 | 1,743 | 1,754 | 1,735 | 1,737 | +0.4% | 142,200 | 995億3247万 | -6.16% | 36.07 | 2.39 |
| 01/15 | 1,734 | 1,738 | 1,718 | 1,730 | -0.06% | 118,200 | 991億3136万 | -6.84% | 35.93 | 2.38 |
| 01/14 | 1,747 | 1,756 | 1,724 | 1,731 | -0.97% | 172,500 | 991億8866万 | -7.04% | 35.95 | 2.38 |
| 01/10 | 1,779 | 1,779 | 1,725 | 1,748 | -0.96% | 196,800 | 1001億6278万 | -6.42% | 36.3 | 2.41 |
| 01/09 | 1,767 | 1,777 | 1,759 | 1,765 | +1.5% | 111,700 | 1011億3690万 | -5.82% | 36.65 | 2.43 |
| 01/08 | 1,750 | 1,758 | 1,698 | 1,739 | -2.47% | 244,100 | 996億4707万 | -7.45% | 36.11 | 2.39 |
| 01/07 | 1,754 | 1,788 | 1,748 | 1,783 | +1.36% | 168,000 | 1021億6833万 | -5.41% | 37.03 | 2.45 |
| 01/06 | 1,780 | 1,782 | 1,758 | 1,759 | -3.35% | 230,300 | 1007億9310万 | -6.93% | 36.53 | 2.42 |
| 2019 |
| 12/30 | 1,848 | 1,850 | 1,816 | 1,820 | -2.36% | 165,500 | 1042億8848万 | -3.96% | 37.79 | 2.51 |
| 12/27 | 1,861 | 1,878 | 1,855 | 1,864 | +0.7% | 111,700 | 1068億974万 | -1.84% | 38.71 | 2.57 |
| 12/26 | 1,845 | 1,855 | 1,836 | 1,851 | +0.22% | 90,900 | 1060億6482万 | -2.53% | 38.44 | 2.55 |
| 12/25 | 1,896 | 1,896 | 1,843 | 1,847 | -1.02% | 112,400 | 1058億3562万 | -2.89% | 38.36 | 2.54 |
| 12/24 | 1,884 | 1,884 | 1,858 | 1,866 | -1.01% | 102,200 | 1069億2434万 | -2.05% | 38.75 | 2.57 |
| 12/23 | 1,938 | 1,942 | 1,884 | 1,885 | -2.43% | 99,500 | 1080億1307万 | -1.1% | 39.14 | 2.6 |
| 12/20 | 1,944 | 1,944 | 1,921 | 1,932 | -1.43% | 119,000 | 1107億623万 | +1.26% | 40.12 | 2.66 |
| 12/19 | 1,957 | 1,969 | 1,939 | 1,960 | +0.41% | 90,200 | 1123億1067万 | +2.78% | 40.7 | 2.7 |
| 12/18 | 1,980 | 1,980 | 1,942 | 1,952 | -0.66% | 144,900 | 1118億5226万 | +2.47% | 40.54 | 2.69 |
| 12/17 | 1,969 | 1,975 | 1,950 | 1,965 | +0.51% | 151,800 | 1125億9718万 | +3.15% | 40.81 | 2.71 |
| 12/16 | 1,940 | 1,972 | 1,935 | 1,955 | +1.82% | 196,300 | 1120億2416万 | +2.57% | 40.6 | 2.69 |
| 12/13 | 1,877 | 1,925 | 1,852 | 1,920 | +4.07% | 396,500 | 1100億1862万 | +0.68% | 39.87 | 2.64 |
| 12/12 | 1,880 | 1,883 | 1,837 | 1,845 | -2.28% | 222,300 | 1057億2101万 | -3.35% | 38.31 | 2.54 |
| 12/11 | 1,931 | 1,931 | 1,883 | 1,888 | -2.33% | 153,700 | 1081億8497万 | -1.41% | 39.21 | 2.6 |
| 12/10 | 1,904 | 1,948 | 1,904 | 1,933 | +1.52% | 164,900 | 1107億6353万 | +0.78% | 40.14 | 2.66 |
| 12/09 | 1,902 | 1,915 | 1,891 | 1,904 | +0.47% | 98,200 | 1091億179万 | -0.78% | 39.54 | 2.62 |
| 12/06 | 1,882 | 1,905 | 1,874 | 1,895 | +0.8% | 101,400 | 1085億8608万 | -1.3% | 39.35 | 2.61 |
| 12/05 | 1,890 | 1,890 | 1,865 | 1,880 | +0.7% | 106,300 | 1077億2656万 | -2.24% | 39.04 | 2.59 |
| 12/04 | 1,851 | 1,869 | 1,839 | 1,867 | -0.32% | 134,200 | 1069億8164万 | -3.11% | 38.77 | 2.57 |
| 12/03 | 1,887 | 1,887 | 1,865 | 1,873 | -1.78% | 94,900 | 1073億2545万 | -2.85% | 38.89 | 2.58 |
| 12/02 | 1,897 | 1,922 | 1,895 | 1,907 | +0.95% | 95,300 | 1092億7370万 | -1.09% | 39.6 | 2.63 |
| 11/29 | 1,915 | 1,922 | 1,881 | 1,889 | +0.27% | 153,800 | 1082億4227万 | -2.02% | 39.23 | 2.6 |
| 11/28 | 1,902 | 1,902 | 1,868 | 1,884 | -1.46% | 153,500 | 1079億5577万 | -2.23% | 39.12 | 2.59 |
| 11/27 | 1,897 | 1,919 | 1,887 | 1,912 | +1.59% | 137,600 | 1095億6020万 | -0.78% | 39.7 | 2.63 |
| 11/26 | 1,920 | 1,923 | 1,881 | 1,882 | -1.62% | 235,300 | 1078億4116万 | -2.18% | 39.08 | 2.59 |
| 11/25 | 1,916 | 1,925 | 1,891 | 1,913 | +1.76% | 209,000 | 1096億1751万 | -0.42% | 39.73 | 2.63 |
| 11/22 | 1,929 | 1,943 | 1,870 | 1,880 | -2.39% | 239,600 | 1077億2656万 | -1.98% | 39.04 | 2.59 |
| 11/21 | 1,930 | 1,949 | 1,895 | 1,926 | +0.89% | 91,900 | 1103億6242万 | +0.57% | 40 | 2.65 |
| 11/20 | 1,894 | 1,932 | 1,889 | 1,909 | +0.47% | 110,100 | 1093億8830万 | -0.05% | 39.64 | 2.63 |
| 11/19 | 1,912 | 1,919 | 1,889 | 1,900 | -1.25% | 127,300 | 1088億7259万 | -0.31% | 39.46 | 2.62 |
| 11/18 | 1,923 | 1,932 | 1,904 | 1,924 | +0.26% | 62,300 | 1102億4782万 | +1.1% | 39.95 | 2.65 |
| 11/15 | 1,908 | 1,931 | 1,892 | 1,919 | +0.42% | 70,300 | 1099億6131万 | +1% | 39.85 | 2.64 |
| 11/14 | 1,935 | 1,953 | 1,911 | 1,911 | -1.55% | 75,100 | 1095億290万 | +0.74% | 39.68 | 2.63 |
| 11/13 | 1,979 | 1,987 | 1,926 | 1,941 | -2.8% | 162,000 | 1112億2194万 | +2.48% | 40.31 | 2.67 |
| 11/12 | 1,989 | 1,999 | 1,970 | 1,997 | +0.76% | 73,300 | 1144億3082万 | +5.72% | 41.47 | 2.75 |
| 11/11 | 1,982 | 2,037 | 1,969 | 1,982 | +1.23% | 188,300 | 1135億7130万 | +5.37% | 41.16 | 2.73 |
| 11/08 | 2,002 | 2,014 | 1,954 | 1,958 | -1.66% | 147,000 | 1121億9607万 | +4.37% | 40.66 | 2.7 |
| 11/07 | 1,965 | 2,011 | 1,965 | 1,991 | +0.91% | 147,800 | 1140億8701万 | +6.3% | 41.35 | 2.74 |
| 11/06 | 1,956 | 1,978 | 1,940 | 1,973 | +0.46% | 110,700 | 1130億5559万 | +5.68% | 40.97 | 2.72 |
| 11/05 | 1,953 | 1,999 | 1,950 | 1,964 | +2.08% | 167,400 | 1125億3988万 | +5.53% | 40.78 | 2.7 |
| 11/01 | 1,958 | 1,965 | 1,916 | 1,924 | -2.29% | 134,000 | 1102億4782万 | +3.55% | 39.95 | 2.65 |
| 10/31 | 1,971 | 1,988 | 1,950 | 1,969 | -0.61% | 187,600 | 1128億2638万 | +5.92% | 40.89 | 2.71 |
