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 | 445 | 451 | 430 | 431 | -4.43% | 5,959,200 | 4165億5707万 | -11.32% | 14.31 | 0.55 |
| 03/30 | 444 | 453 | 439 | 451 | -2.8% | 6,101,300 | 4358億8687万 | -8.33% | 14.97 | 0.58 |
| 03/27 | 449 | 467 | 445 | 464 | +1.75% | 10,931,200 | 4484億5123万 | -6.83% | 15.41 | 0.6 |
| 03/26 | 459 | 464 | 443 | 456 | -3.59% | 7,540,000 | 4407億1932万 | -9.34% | 15.14 | 0.59 |
| 03/25 | 466 | 488 | 461 | 473 | +5.58% | 6,190,400 | 4571億4964万 | -6.89% | 15.71 | 0.61 |
| 03/24 | 460 | 462 | 438 | 448 | -1.54% | 7,260,400 | 4329億8740万 | -12.5% | 14.88 | 0.58 |
| 03/23 | 512 | 519 | 454 | 455 | -10.96% | 8,829,600 | 4397億5283万 | -12.16% | 15.11 | 0.59 |
| 03/19 | 506 | 536 | 504 | 511 | +6.02% | 9,520,600 | 4938億7625万 | -2.48% | 16.97 | 0.66 |
| 03/18 | 464 | 497 | 462 | 482 | +5.01% | 7,068,200 | 4658億4805万 | -8.71% | 16 | 0.62 |
| 03/17 | 413 | 463 | 410 | 459 | +9.55% | 7,586,200 | 4436億1879万 | -13.88% | 15.24 | 0.59 |
| 03/16 | 425 | 435 | 419 | 419 | 0% | 3,388,500 | 4049億5920万 | -22.12% | 13.91 | 0.54 |
| 03/13 | 421 | 433 | 402 | 419 | -6.26% | 5,157,200 | 4049億5920万 | -22.98% | 13.91 | 0.54 |
| 03/12 | 461 | 462 | 444 | 447 | -6.09% | 5,460,700 | 4320億2091万 | -18.58% | 14.84 | 0.57 |
| 03/11 | 481 | 489 | 476 | 476 | 0% | 3,397,500 | 4600億4911万 | -13.92% | 15.8 | 0.61 |
| 03/10 | 461 | 478 | 451 | 476 | +0.42% | 4,387,000 | 4600億4911万 | -14.39% | 15.8 | 0.61 |
| 03/09 | 490 | 492 | 470 | 474 | -5.95% | 3,054,000 | 4581億1613万 | -15.21% | 15.74 | 0.61 |
| 03/06 | 517 | 519 | 501 | 504 | -4.36% | 3,600,300 | 4871億1082万 | -10.32% | 16.73 | 0.65 |
| 03/05 | 527 | 530 | 523 | 527 | +1.15% | 3,173,900 | 5093億4009万 | -6.56% | 17.5 | 0.68 |
| 03/04 | 510 | 524 | 509 | 521 | +0.77% | 3,071,000 | 5035億4115万 | -7.79% | 17.3 | 0.67 |
| 03/03 | 534 | 537 | 515 | 517 | -1.34% | 4,735,300 | 4996億7519万 | -8.82% | 17.17 | 0.67 |
| 03/02 | 510 | 531 | 508 | 524 | +0.96% | 3,527,000 | 5064億4062万 | -7.75% | 17.4 | 0.67 |
| 02/28 | 530 | 531 | 517 | 519 | -5.12% | 4,806,000 | 5016億817万 | -8.95% | 17.23 | 0.67 |
| 02/27 | 561 | 562 | 543 | 547 | -3.7% | 3,353,600 | 5286億6988万 | -4.37% | 18.16 | 0.7 |
| 02/26 | 564 | 570 | 560 | 568 | -0.35% | 2,470,700 | 5489億6617万 | -0.87% | 18.86 | 0.73 |
| 02/25 | 565 | 577 | 563 | 570 | -3.06% | 3,632,800 | 5508億9915万 | -0.52% | 18.93 | 0.73 |
| 02/21 | 589 | 598 | 587 | 588 | -1.01% | 1,917,000 | 5682億9596万 | +2.8% | 19.52 | 0.76 |
| 02/20 | 593 | 597 | 592 | 594 | +0.51% | 1,720,800 | 5740億9490万 | +3.85% | 19.72 | 0.76 |
| 02/19 | 592 | 596 | 588 | 591 | 0% | 1,788,400 | 5711億9543万 | +3.5% | 19.62 | 0.76 |
| 02/18 | 585 | 597 | 584 | 591 | +1.37% | 3,302,100 | 5711億9543万 | +3.68% | 19.62 | 0.76 |
| 02/17 | 586 | 588 | 581 | 583 | -1.69% | 1,652,600 | 5634億6351万 | +2.46% | 19.36 | 0.75 |
| 02/14 | 602 | 605 | 590 | 593 | -1.66% | 2,420,700 | 5731億2841万 | +4.22% | 19.69 | 0.76 |
| 02/13 | 619 | 623 | 596 | 603 | -0.99% | 4,044,200 | 5827億9331万 | +6.16% | 20.02 | 0.78 |
| 02/12 | 599 | 610 | 597 | 609 | +2.35% | 4,790,400 | 5885億9225万 | +7.41% | 20.22 | 0.78 |
| 02/10 | 587 | 596 | 583 | 595 | +1.36% | 3,265,100 | 5750億6139万 | +5.31% | 19.76 | 0.77 |
| 02/07 | 574 | 589 | 570 | 587 | +3.16% | 5,374,000 | 5673億2947万 | +4.08% | 19.49 | 0.76 |
| 02/06 | 567 | 574 | 566 | 569 | +1.79% | 4,270,200 | 5499億3266万 | +0.89% | 18.89 | 0.73 |
| 02/05 | 558 | 561 | 555 | 559 | +1.64% | 2,264,400 | 5402億6776万 | -0.89% | 18.56 | 0.72 |
| 02/04 | 546 | 552 | 546 | 550 | +0.36% | 1,833,200 | 5315億6935万 | -2.65% | 18.26 | 0.71 |
| 02/03 | 543 | 552 | 541 | 548 | -0.54% | 2,173,200 | 5296億3637万 | -3.01% | 18.2 | 0.7 |
| 01/31 | 552 | 557 | 551 | 551 | +0.55% | 1,967,900 | 5325億3584万 | -2.65% | 18.3 | 0.71 |
| 01/30 | 557 | 558 | 545 | 548 | -1.79% | 2,414,300 | 5296億3637万 | -3.35% | 18.2 | 0.7 |
| 01/29 | 557 | 559 | 553 | 558 | +1.09% | 1,575,300 | 5393億127万 | -1.76% | 18.53 | 0.72 |
| 01/28 | 550 | 555 | 549 | 552 | 0% | 2,213,400 | 5335億233万 | -2.82% | 18.33 | 0.71 |
| 01/27 | 555 | 557 | 550 | 552 | -1.95% | 1,928,600 | 5335億233万 | -2.82% | 18.33 | 0.71 |
| 01/24 | 566 | 566 | 561 | 563 | -0.88% | 1,306,900 | 5441億3372万 | -0.88% | 18.69 | 0.72 |
| 01/23 | 560 | 570 | 558 | 568 | +1.43% | 2,425,200 | 5489億6617万 | 0% | 18.86 | 0.73 |
| 01/22 | 561 | 563 | 556 | 560 | -0.71% | 1,710,300 | 5412億3425万 | -1.41% | 18.59 | 0.72 |
| 01/21 | 566 | 567 | 562 | 564 | -0.7% | 1,385,000 | 5451億21万 | -0.88% | 18.73 | 0.73 |
| 01/20 | 567 | 569 | 565 | 568 | +0.53% | 1,046,700 | 5489億6617万 | -0.18% | 18.86 | 0.73 |
| 01/17 | 568 | 569 | 563 | 565 | -1.22% | 1,840,600 | 5460億6670万 | -0.7% | 18.76 | 0.73 |
| 01/16 | 569 | 572 | 567 | 572 | +0.53% | 2,094,000 | 5528億3213万 | +0.53% | 18.99 | 0.74 |
| 01/15 | 566 | 571 | 565 | 569 | -0.7% | 1,990,000 | 5499億3266万 | 0% | 18.89 | 0.73 |
| 01/14 | 577 | 578 | 569 | 573 | +0.17% | 2,128,100 | 5537億9862万 | +0.7% | 19.03 | 0.74 |
| 01/10 | 566 | 572 | 566 | 572 | +0.18% | 2,056,800 | 5528億3213万 | +0.7% | 18.99 | 0.74 |
| 01/09 | 569 | 573 | 566 | 571 | +1.06% | 2,288,600 | 5518億6564万 | +0.71% | 18.96 | 0.73 |
| 01/08 | 569 | 570 | 560 | 565 | -2.08% | 2,612,400 | 5460億6670万 | -0.18% | 18.76 | 0.73 |
| 01/07 | 571 | 578 | 571 | 577 | +1.41% | 2,521,600 | 5576億6457万 | +1.94% | 19.16 | 0.74 |
| 01/06 | 571 | 573 | 568 | 569 | -1.56% | 2,744,700 | 5499億3266万 | +0.71% | 18.89 | 0.73 |
| 2019 |
| 12/30 | 583 | 586 | 578 | 578 | -1.37% | 2,097,000 | 5586億3106万 | +2.3% | 19.19 | 0.74 |
| 12/27 | 580 | 586 | 578 | 586 | +2.09% | 2,991,200 | 5663億6298万 | +3.9% | 19.46 | 0.75 |
| 12/26 | 568 | 576 | 568 | 574 | +1.59% | 2,830,300 | 5547億6511万 | +1.95% | 19.06 | 0.74 |
| 12/25 | 571 | 571 | 563 | 565 | 0% | 1,625,900 | 5460億6670万 | +0.36% | 18.76 | 0.73 |
| 12/24 | 566 | 567 | 560 | 565 | +0.18% | 1,124,500 | 5460億6670万 | +0.36% | 18.76 | 0.73 |
| 12/23 | 568 | 568 | 563 | 564 | -1.05% | 1,358,500 | 5451億21万 | +0.18% | 18.73 | 0.73 |
| 12/20 | 570 | 574 | 567 | 570 | -0.87% | 3,430,800 | 5508億9915万 | +1.24% | 18.93 | 0.73 |
| 12/19 | 566 | 577 | 565 | 575 | +2.68% | 5,470,000 | 5557億3160万 | +2.13% | 19.09 | 0.74 |
| 12/18 | 555 | 566 | 553 | 560 | +1.45% | 4,400,300 | 5412億3425万 | -0.53% | 18.59 | 0.72 |
| 12/17 | 551 | 553 | 545 | 552 | 0% | 4,443,700 | 5335億233万 | -1.95% | 18.33 | 0.71 |
| 12/16 | 556 | 560 | 549 | 552 | -1.08% | 4,329,300 | 5335億233万 | -2.13% | 18.33 | 0.71 |
| 12/13 | 569 | 570 | 554 | 558 | -2.11% | 6,479,100 | 5393億127万 | -1.24% | 18.53 | 0.72 |
| 12/12 | 578 | 582 | 559 | 570 | -1.55% | 8,624,100 | 5508億9915万 | +1.06% | 18.93 | 0.73 |
| 12/11 | 574 | 582 | 572 | 579 | +1.22% | 3,473,300 | 5595億9755万 | +2.66% | 19.22 | 0.74 |
| 12/10 | 570 | 573 | 567 | 572 | +0.18% | 1,697,000 | 5528億3213万 | +1.78% | 18.99 | 0.74 |
| 12/09 | 569 | 572 | 564 | 571 | +0.18% | 2,041,700 | 5518億6564万 | +1.96% | 18.96 | 0.73 |
| 12/06 | 573 | 573 | 569 | 570 | -0.7% | 2,515,500 | 5508億9915万 | +2.15% | 18.93 | 0.73 |
| 12/05 | 562 | 576 | 562 | 574 | +2.32% | 4,237,600 | 5547億6511万 | +3.05% | 19.06 | 0.74 |
| 12/04 | 551 | 562 | 551 | 561 | +1.63% | 2,584,700 | 5422億74万 | +1.08% | 18.63 | 0.72 |
| 12/03 | 553 | 556 | 551 | 552 | -0.9% | 2,568,100 | 5335億233万 | -0.18% | 18.33 | 0.71 |
| 12/02 | 548 | 558 | 547 | 557 | +2.01% | 2,154,300 | 5383億3478万 | +0.91% | 18.49 | 0.72 |
| 11/29 | 550 | 551 | 545 | 546 | -1.09% | 3,166,900 | 5277億339万 | -0.73% | 18.13 | 0.7 |
| 11/28 | 559 | 560 | 550 | 552 | -0.54% | 2,884,200 | 5335億233万 | +0.55% | 18.33 | 0.71 |
| 11/27 | 561 | 562 | 553 | 555 | -0.89% | 3,965,500 | 5364億180万 | +1.46% | 18.43 | 0.71 |
| 11/26 | 566 | 566 | 559 | 560 | -1.06% | 4,653,800 | 5412億3425万 | +2.75% | 18.59 | 0.72 |
| 11/25 | 565 | 568 | 562 | 566 | +0.53% | 2,416,400 | 5470億3319万 | +4.24% | 18.79 | 0.73 |
| 11/22 | 559 | 566 | 558 | 563 | -0.53% | 2,111,600 | 5441億3372万 | +4.07% | 18.69 | 0.72 |
| 11/21 | 561 | 566 | 559 | 566 | +1.8% | 2,966,900 | 5470億3319万 | +5.01% | 18.79 | 0.73 |
| 11/20 | 556 | 562 | 553 | 556 | -1.07% | 4,402,800 | 5373億6829万 | +3.54% | 18.46 | 0.72 |
| 11/19 | 564 | 567 | 560 | 562 | -1.92% | 4,769,900 | 5431億6723万 | +5.05% | 18.66 | 0.72 |
| 11/18 | 575 | 575 | 569 | 573 | +0.17% | 2,328,900 | 5537億9862万 | +7.5% | 19.03 | 0.74 |
| 11/15 | 570 | 577 | 569 | 572 | +0.35% | 2,061,000 | 5528億3213万 | +7.92% | 18.99 | 0.74 |
| 11/14 | 571 | 574 | 567 | 570 | -0.18% | 2,515,100 | 5508億9915万 | +7.95% | 18.93 | 0.73 |
| 11/13 | 578 | 578 | 566 | 571 | -1.55% | 3,263,400 | 5518億6564万 | +8.76% | 18.96 | 0.73 |
| 11/12 | 572 | 582 | 572 | 580 | +2.47% | 4,447,900 | 5605億6404万 | +10.9% | 19.26 | 0.75 |
| 11/11 | 548 | 566 | 546 | 566 | +3.28% | 4,386,700 | 5470億3319万 | +8.64% | 18.79 | 0.73 |
| 11/08 | 546 | 551 | 539 | 548 | +0.37% | 3,953,300 | 5296億3637万 | +5.59% | 18.2 | 0.7 |
| 11/07 | 540 | 547 | 535 | 546 | +2.44% | 3,904,400 | 5277億339万 | +5.2% | 18.13 | 0.7 |
| 11/06 | 536 | 538 | 530 | 533 | -0.19% | 1,896,400 | 5151億3903万 | +2.9% | 17.7 | 0.69 |
| 11/05 | 536 | 537 | 530 | 534 | +0.95% | 2,547,100 | 5161億552万 | +3.09% | 17.73 | 0.69 |
| 11/01 | 521 | 532 | 520 | 529 | +1.15% | 2,220,000 | 5112億7307万 | +2.12% | 17.56 | 0.68 |
| 10/31 | 527 | 528 | 519 | 523 | -0.19% | 2,205,100 | 5054億7413万 | +0.97% | 17.37 | 0.67 |
