PER
2019/12/11～2020/05/14
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 |
| 05/14 | 3,710 | 3,730 | 3,670 | 3,670 | -0.81% | 329,200 | 6844億2062万 | +5.76% | 43.48 | 1.7 |
| 05/13 | 3,670 | 3,725 | 3,665 | 3,700 | -0.13% | 393,400 | 6900億1534万 | +7.28% | 43.83 | 1.71 |
| 05/12 | 3,745 | 3,745 | 3,700 | 3,705 | +0.27% | 330,200 | 6909億4779万 | +8.11% | 43.89 | 1.72 |
| 05/11 | 3,600 | 3,700 | 3,585 | 3,695 | +3.65% | 410,800 | 6890億8288万 | +8.45% | 43.77 | 1.71 |
| 05/08 | 3,500 | 3,565 | 3,475 | 3,565 | +3.48% | 362,100 | 6648億3910万 | +5.13% | 42.23 | 1.65 |
| 05/07 | 3,490 | 3,490 | 3,425 | 3,445 | -1.01% | 399,900 | 6424億6023万 | +1.92% | 40.81 | 1.59 |
| 05/01 | 3,530 | 3,555 | 3,455 | 3,480 | -1.69% | 337,600 | 6489億8740万 | +3.11% | 41.23 | 1.61 |
| 04/30 | 3,570 | 3,590 | 3,540 | 3,540 | +1% | 512,300 | 6601億7684万 | +5.11% | 41.94 | 1.64 |
| 04/28 | 3,425 | 3,520 | 3,400 | 3,505 | +3.24% | 435,400 | 6536億4966万 | +4.19% | 41.52 | 1.62 |
| 04/27 | 3,420 | 3,425 | 3,395 | 3,395 | -1.31% | 321,400 | 6331億3569万 | +1.07% | 40.22 | 1.57 |
| 04/24 | 3,450 | 3,470 | 3,420 | 3,440 | -0.86% | 330,300 | 6415億2777万 | +2.35% | 40.75 | 1.59 |
| 04/23 | 3,475 | 3,495 | 3,440 | 3,470 | -0.57% | 290,200 | 6471億2249万 | +3.27% | 41.11 | 1.61 |
| 04/22 | 3,475 | 3,495 | 3,420 | 3,490 | +2.05% | 383,100 | 6508億5230万 | +4.24% | 41.34 | 1.62 |
| 04/21 | 3,450 | 3,450 | 3,405 | 3,420 | -1.58% | 235,400 | 6377億9796万 | +2.46% | 40.51 | 1.58 |
| 04/20 | 3,420 | 3,490 | 3,420 | 3,475 | 0% | 308,100 | 6480億5494万 | +4.51% | 41.17 | 1.61 |
| 04/17 | 3,415 | 3,490 | 3,390 | 3,475 | +0.72% | 495,800 | 6480億5494万 | +4.95% | 41.17 | 1.61 |
| 04/16 | 3,525 | 3,565 | 3,450 | 3,450 | -2.82% | 715,100 | 6433億9268万 | +4.55% | 40.87 | 1.6 |
| 04/15 | 3,535 | 3,575 | 3,495 | 3,550 | +3.5% | 691,100 | 6620億4174万 | +7.67% | 42.05 | 1.64 |
| 04/14 | 3,325 | 3,435 | 3,325 | 3,430 | +3.31% | 413,800 | 6396億6287万 | +4.19% | 40.63 | 1.59 |
| 04/13 | 3,345 | 3,365 | 3,310 | 3,320 | -0.9% | 264,300 | 6191億4890万 | +0.91% | 39.33 | 1.54 |
| 04/10 | 3,365 | 3,365 | 3,285 | 3,350 | 0% | 388,100 | 6247億4362万 | +1.64% | 39.69 | 1.55 |
| 04/09 | 3,350 | 3,370 | 3,290 | 3,350 | +0.15% | 572,500 | 6247億4362万 | +1.39% | 39.69 | 1.55 |
| 04/08 | 3,270 | 3,370 | 3,260 | 3,345 | +1.98% | 648,500 | 6238億1116万 | +1.06% | 39.63 | 1.55 |
| 04/07 | 3,250 | 3,330 | 3,220 | 3,280 | +2.5% | 480,000 | 6116億8927万 | -0.94% | 38.86 | 1.52 |
| 04/06 | 3,135 | 3,220 | 3,095 | 3,200 | +1.91% | 592,300 | 5967億7002万 | -3.56% | 37.91 | 1.48 |
| 04/03 | 3,150 | 3,230 | 3,125 | 3,140 | -0.79% | 656,000 | 5855億8058万 | -5.51% | 37.2 | 1.45 |
| 04/02 | 3,175 | 3,235 | 3,160 | 3,165 | -0.94% | 484,800 | 5902億4285万 | -5.15% | 37.49 | 1.47 |
| 04/01 | 3,255 | 3,290 | 3,170 | 3,195 | -3.18% | 694,500 | 5958億3757万 | -4.77% | 37.85 | 1.48 |
| 03/31 | 3,290 | 3,400 | 3,260 | 3,300 | +0.46% | 617,300 | 6154億1908万 | -2.16% | 39.09 | 1.53 |
| 03/30 | 3,255 | 3,295 | 3,205 | 3,285 | -1.2% | 1,128,300 | 6126億2172万 | -3.21% | 38.92 | 1.52 |
| 03/27 | 3,380 | 3,440 | 3,240 | 3,325 | +0.45% | 1,209,400 | 6200億8135万 | -2.69% | 39.39 | 1.54 |
| 03/26 | 3,330 | 3,365 | 3,230 | 3,310 | -3.64% | 1,112,100 | 6172億8399万 | -3.78% | 39.21 | 1.53 |
| 03/25 | 3,375 | 3,465 | 3,270 | 3,435 | +1.78% | 917,700 | 6405億9532万 | -0.81% | 40.69 | 1.59 |
| 03/24 | 3,525 | 3,525 | 3,325 | 3,375 | -2.32% | 772,600 | 6294億588万 | -3.1% | 39.98 | 1.56 |
| 03/23 | 3,475 | 3,505 | 3,375 | 3,455 | +1.02% | 1,003,500 | 6443億2513万 | -1.57% | 40.93 | 1.6 |
| 03/19 | 3,220 | 3,460 | 3,220 | 3,420 | +8.57% | 1,512,300 | 6377億9796万 | -3.31% | 40.51 | 1.58 |
| 03/18 | 3,265 | 3,280 | 3,100 | 3,150 | -3.37% | 1,310,300 | 5874億4549万 | -11.67% | 37.32 | 1.46 |
| 03/17 | 3,025 | 3,290 | 2,993 | 3,260 | +5.84% | 1,212,500 | 6079億5946万 | -9.65% | 38.62 | 1.51 |
| 03/16 | 3,105 | 3,225 | 3,080 | 3,080 | -1.28% | 850,200 | 5743億9114万 | -15.52% | 36.49 | 1.43 |
| 03/13 | 3,075 | 3,200 | 2,940 | 3,120 | -2.95% | 1,651,500 | 5818億5077万 | -15.47% | 36.96 | 1.44 |
| 03/12 | 3,290 | 3,315 | 3,195 | 3,215 | -4.88% | 1,140,100 | 5995億6738万 | -13.81% | 38.09 | 1.49 |
| 03/11 | 3,410 | 3,485 | 3,380 | 3,380 | -1.02% | 926,000 | 6303億3833万 | -10.18% | 40.04 | 1.56 |
| 03/10 | 3,355 | 3,450 | 3,240 | 3,415 | +0.89% | 1,543,200 | 6368億6551万 | -9.85% | 40.46 | 1.58 |
| 03/09 | 3,335 | 3,395 | 3,315 | 3,385 | -2.03% | 974,000 | 6312億7079万 | -11.22% | 40.1 | 1.57 |
| 03/06 | 3,490 | 3,505 | 3,440 | 3,455 | -2.81% | 735,100 | 6443億2513万 | -10.05% | 40.93 | 1.6 |
| 03/05 | 3,535 | 3,585 | 3,520 | 3,555 | +1.43% | 813,400 | 6629億7420万 | -8.12% | 42.11 | 1.65 |
| 03/04 | 3,385 | 3,525 | 3,375 | 3,505 | +3.7% | 1,032,700 | 6536億4966万 | -9.87% | 41.52 | 1.62 |
| 03/03 | 3,525 | 3,545 | 3,375 | 3,380 | -1.89% | 714,700 | 6303億3833万 | -13.67% | 40.04 | 1.56 |
| 03/02 | 3,295 | 3,510 | 3,285 | 3,445 | +3.61% | 1,160,000 | 6424億6023万 | -12.76% | 40.81 | 1.59 |
| 02/28 | 3,315 | 3,395 | 3,295 | 3,325 | -4.59% | 1,349,000 | 6200億8135万 | -16.48% | 15.8 | 1.54 |
| 02/27 | 3,530 | 3,565 | 3,450 | 3,485 | -3.46% | 1,294,100 | 6499億1985万 | -13.29% | 16.56 | 1.61 |
| 02/26 | 3,565 | 3,635 | 3,555 | 3,610 | -0.96% | 2,533,000 | 6732億3118万 | -10.86% | 17.16 | 1.67 |
| 02/25 | 3,600 | 3,685 | 3,590 | 3,645 | -4.83% | 1,537,500 | 6797億5835万 | -10.62% | 17.32 | 1.69 |
| 02/21 | 3,830 | 3,885 | 3,820 | 3,830 | -1.03% | 615,900 | 7142億5912万 | -6.7% | 18.2 | 1.77 |
| 02/20 | 3,910 | 3,930 | 3,860 | 3,870 | -0.64% | 482,100 | 7217億1874万 | -6.16% | 18.39 | 1.79 |
| 02/19 | 3,910 | 3,935 | 3,875 | 3,895 | +0.13% | 480,600 | 7263億8101万 | -5.92% | 18.51 | 1.8 |
| 02/18 | 3,915 | 3,960 | 3,860 | 3,890 | -0.89% | 440,700 | 7254億4856万 | -6.65% | 18.49 | 1.8 |
| 02/17 | 4,000 | 4,010 | 3,920 | 3,925 | -3.44% | 720,900 | 7319億7573万 | -6.32% | 18.66 | 1.82 |
| 02/14 | 4,105 | 4,105 | 4,040 | 4,065 | -1.57% | 509,500 | 7580億8442万 | -3.56% | 19.32 | 1.88 |
| 02/13 | 4,125 | 4,135 | 4,090 | 4,130 | -0.36% | 239,900 | 7702億631万 | -2.39% | 19.63 | 1.91 |
| 02/12 | 4,180 | 4,195 | 4,135 | 4,145 | -0.96% | 282,700 | 7730億367万 | -2.4% | 19.7 | 1.92 |
| 02/10 | 4,170 | 4,200 | 4,150 | 4,185 | -0.48% | 348,200 | 7804億6329万 | -1.71% | 19.89 | 1.94 |
| 02/07 | 4,250 | 4,250 | 4,200 | 4,205 | 0% | 416,000 | 7841億9311万 | -1.59% | 19.99 | 1.95 |
| 02/06 | 4,165 | 4,245 | 4,155 | 4,205 | +2.44% | 698,400 | 7841億9311万 | -1.91% | 19.99 | 1.95 |
| 02/05 | 4,045 | 4,115 | 4,025 | 4,105 | +1.61% | 468,700 | 7655億4404万 | -4.51% | 19.51 | 1.9 |
| 02/04 | 3,985 | 4,040 | 3,970 | 4,040 | +0.87% | 362,200 | 7534億2215万 | -6.35% | 19.2 | 1.87 |
| 02/03 | 3,945 | 4,020 | 3,940 | 4,005 | -0.99% | 424,400 | 7468億9498万 | -7.61% | 19.04 | 1.85 |
| 01/31 | 4,095 | 4,110 | 4,045 | 4,045 | -0.86% | 455,300 | 7543億5461万 | -7.16% | 19.23 | 1.87 |
| 01/30 | 4,120 | 4,145 | 4,055 | 4,080 | -1.57% | 409,400 | 7710億8178万 | -6.79% | 20.02 | 1.95 |
| 01/29 | 4,080 | 4,155 | 4,075 | 4,145 | +1.97% | 433,700 | 7833億6617万 | -5.69% | 20.34 | 1.98 |
| 01/28 | 4,095 | 4,140 | 4,050 | 4,065 | -1.93% | 524,800 | 7682億4692万 | -7.76% | 19.95 | 1.94 |
| 01/27 | 4,180 | 4,180 | 4,105 | 4,145 | -2.24% | 673,600 | 7833億6617万 | -6.26% | 20.34 | 1.98 |
| 01/24 | 4,220 | 4,255 | 4,215 | 4,240 | -0.12% | 265,700 | 8013億2028万 | -4.38% | 20.81 | 2.03 |
| 01/23 | 4,240 | 4,250 | 4,220 | 4,245 | -0.82% | 282,600 | 8022億6523万 | -4.43% | 20.83 | 2.03 |
| 01/22 | 4,230 | 4,280 | 4,230 | 4,280 | +0.47% | 357,200 | 8088億7990万 | -3.78% | 21 | 2.05 |
| 01/21 | 4,310 | 4,320 | 4,260 | 4,260 | -1.27% | 414,400 | 8051億9万 | -4.33% | 20.91 | 2.04 |
| 01/20 | 4,310 | 4,325 | 4,305 | 4,315 | +0.35% | 272,700 | 8154億9458万 | -3.27% | 21.18 | 2.06 |
| 01/17 | 4,305 | 4,345 | 4,290 | 4,300 | -0.12% | 521,300 | 8126億5972万 | -3.72% | 21.1 | 2.06 |
| 01/16 | 4,315 | 4,365 | 4,290 | 4,305 | +0.35% | 680,200 | 8136億467万 | -3.76% | 21.13 | 2.06 |
| 01/15 | 4,500 | 4,515 | 4,280 | 4,290 | -5.71% | 1,539,300 | 8107億6981万 | -4.26% | 21.05 | 2.05 |
| 01/14 | 4,480 | 4,550 | 4,460 | 4,550 | +1.45% | 447,800 | 8599億738万 | +1.4% | 22.33 | 2.17 |
| 01/10 | 4,550 | 4,565 | 4,450 | 4,485 | -1.43% | 524,200 | 8476億2298万 | +0.04% | 22.01 | 2.14 |
| 01/09 | 4,510 | 4,560 | 4,495 | 4,550 | +2.36% | 344,000 | 8599億738万 | +1.49% | 22.33 | 2.17 |
| 01/08 | 4,455 | 4,460 | 4,395 | 4,445 | -2.2% | 326,200 | 8400億6336万 | -0.74% | 21.81 | 2.12 |
| 01/07 | 4,465 | 4,550 | 4,460 | 4,545 | +2.71% | 388,000 | 8589億6242万 | +1.45% | 22.3 | 2.17 |
| 01/06 | 4,500 | 4,530 | 4,400 | 4,425 | -2.64% | 476,800 | 8362億8355万 | -1.23% | 21.72 | 2.12 |
| 2019 |
| 12/30 | 4,555 | 4,575 | 4,530 | 4,545 | -0.11% | 229,100 | 8589億6242万 | +1.38% | 22.3 | 2.17 |
| 12/27 | 4,495 | 4,580 | 4,495 | 4,550 | +0.66% | 288,700 | 8599億738万 | +1.52% | 22.33 | 2.17 |
| 12/26 | 4,495 | 4,520 | 4,480 | 4,520 | +0.78% | 223,600 | 8542億3766万 | +0.94% | 22.18 | 2.16 |
| 12/25 | 4,525 | 4,535 | 4,475 | 4,485 | -1.75% | 191,100 | 8476億2298万 | +0.2% | 22.01 | 2.14 |
| 12/24 | 4,565 | 4,575 | 4,535 | 4,565 | +0.55% | 268,200 | 8627億4223万 | +1.99% | 22.4 | 2.18 |
| 12/23 | 4,565 | 4,575 | 4,515 | 4,540 | -0.44% | 223,400 | 8580億1747万 | +1.52% | 22.28 | 2.17 |
| 12/20 | 4,525 | 4,570 | 4,495 | 4,560 | +1.11% | 555,700 | 8617億9728万 | +2.04% | 22.38 | 2.18 |
| 12/19 | 4,470 | 4,510 | 4,465 | 4,510 | +1.12% | 263,200 | 8523億4775万 | +0.96% | 22.13 | 2.16 |
| 12/18 | 4,450 | 4,490 | 4,440 | 4,460 | +0.56% | 354,200 | 8428億9822万 | -0.13% | 21.89 | 2.13 |
| 12/17 | 4,430 | 4,455 | 4,370 | 4,435 | 0% | 526,000 | 8381億7345万 | -0.69% | 21.76 | 2.12 |
| 12/16 | 4,440 | 4,470 | 4,430 | 4,435 | -0.11% | 259,900 | 8381億7345万 | -0.72% | 21.76 | 2.12 |
| 12/13 | 4,475 | 4,475 | 4,420 | 4,440 | +0.57% | 499,300 | 8391億1841万 | -0.6% | 21.79 | 2.12 |
| 12/12 | 4,400 | 4,415 | 4,375 | 4,415 | +0.23% | 286,000 | 8343億9364万 | -1.08% | 21.67 | 2.11 |
| 12/11 | 4,430 | 4,435 | 4,400 | 4,405 | -0.79% | 255,900 | 8325億373万 | -1.28% | 21.62 | 2.11 |
