PER
2019/09/04~2020/02/04
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 | 4/1, 株式分割 1→2 |
2020 |
02/04 | 3,835 | 3,860 | 3,820 | 3,855 | -0.26% | 857,400 | 1兆1771億 | +1.55% | 16.44 | 1.97 |
02/03 | 3,845 | 3,895 | 3,845 | 3,865 | +0.13% | 868,400 | 1兆1802億 | +1.93% | 16.49 | 1.97 |
01/31 | 3,900 | 3,910 | 3,860 | 3,860 | -0.39% | 958,000 | 1兆1787億 | +1.98% | 16.47 | 1.97 |
01/30 | 3,870 | 3,890 | 3,835 | 3,875 | -0.77% | 864,200 | 1兆1832億 | +2.57% | 16.53 | 1.98 |
01/29 | 3,900 | 3,905 | 3,860 | 3,905 | -1.14% | 1,037,600 | 1兆1924億 | +3.53% | 16.66 | 1.99 |
01/28 | 3,955 | 3,975 | 3,930 | 3,950 | +1.02% | 1,777,600 | 1兆2061億 | +4.91% | 16.85 | 2.02 |
01/27 | 3,830 | 3,920 | 3,800 | 3,910 | +1.03% | 1,025,800 | 1兆1939億 | +4.1% | 16.68 | 2 |
01/24 | 3,875 | 3,880 | 3,845 | 3,870 | -0.26% | 509,800 | 1兆1817億 | +3.23% | 16.51 | 1.97 |
01/23 | 3,800 | 3,885 | 3,780 | 3,880 | +1.04% | 1,162,400 | 1兆1848億 | +3.66% | 16.55 | 1.98 |
01/22 | 3,815 | 3,845 | 3,805 | 3,840 | +0.92% | 704,800 | 1兆1726億 | +2.78% | 16.38 | 1.96 |
01/21 | 3,785 | 3,810 | 3,770 | 3,805 | +1.33% | 891,800 | 1兆1619億 | +1.98% | 16.23 | 1.94 |
01/20 | 3,750 | 3,770 | 3,750 | 3,755 | -1.05% | 519,800 | 1兆1466億 | +0.72% | 16.02 | 1.92 |
01/17 | 3,800 | 3,810 | 3,775 | 3,795 | +0.13% | 565,000 | 1兆1588億 | +1.77% | 16.19 | 1.94 |
01/16 | 3,775 | 3,795 | 3,745 | 3,790 | +0.93% | 568,000 | 1兆1573億 | +1.69% | 16.17 | 1.93 |
01/15 | 3,770 | 3,780 | 3,740 | 3,755 | -0.79% | 559,600 | 1兆1466億 | +0.81% | 16.02 | 1.92 |
01/14 | 3,790 | 3,790 | 3,755 | 3,785 | +0.4% | 489,600 | 1兆1558億 | +1.67% | 16.15 | 1.93 |
01/10 | 3,770 | 3,785 | 3,750 | 3,770 | +0.13% | 664,200 | 1兆1512億 | +1.32% | 16.08 | 1.92 |
01/09 | 3,720 | 3,770 | 3,715 | 3,765 | +2.73% | 797,400 | 1兆1497億 | +1.18% | 16.06 | 1.92 |
01/08 | 3,630 | 3,695 | 3,625 | 3,665 | -1.08% | 900,200 | 1兆1191億 | -1.45% | 15.63 | 1.87 |
01/07 | 3,635 | 3,710 | 3,630 | 3,705 | +2.63% | 732,200 | 1兆1313億 | -0.48% | 15.8 | 1.89 |
01/06 | 3,650 | 3,655 | 3,610 | 3,610 | -2.17% | 965,600 | 1兆1023億 | -3.11% | 15.4 | 1.84 |
2019 |
12/30 | 3,715 | 3,720 | 3,690 | 3,690 | -1.47% | 492,800 | 1兆1268億 | -1.15% | 15.74 | 1.88 |
12/27 | 3,740 | 3,760 | 3,740 | 3,745 | +0.13% | 486,200 | 1兆1435億 | +0.24% | 15.97 | 1.91 |
12/26 | 3,710 | 3,745 | 3,710 | 3,740 | +0.67% | 345,600 | 1兆1420億 | +0.13% | 15.95 | 1.91 |
12/25 | 3,755 | 3,755 | 3,715 | 3,715 | -0.8% | 419,600 | 1兆1344億 | -0.54% | 15.85 | 1.9 |
12/24 | 3,720 | 3,750 | 3,715 | 3,745 | +1.08% | 514,600 | 1兆1435億 | +0.24% | 15.97 | 1.91 |
12/23 | 3,700 | 3,710 | 3,685 | 3,705 | +0.68% | 382,400 | 1兆1313億 | -0.8% | 15.8 | 1.89 |
12/20 | 3,730 | 3,730 | 3,680 | 3,680 | -1.08% | 984,600 | 1兆1237億 | -1.55% | 15.7 | 1.88 |
12/19 | 3,750 | 3,750 | 3,720 | 3,720 | -0.4% | 432,200 | 1兆1359億 | -0.69% | 15.87 | 1.9 |
12/18 | 3,720 | 3,745 | 3,715 | 3,735 | +0.13% | 616,200 | 1兆1405億 | -0.43% | 15.93 | 1.91 |
12/17 | 3,735 | 3,745 | 3,715 | 3,730 | 0% | 589,400 | 1兆1390億 | -0.72% | 15.91 | 1.9 |
12/16 | 3,730 | 3,750 | 3,725 | 3,730 | +0.27% | 580,200 | 1兆1390億 | -0.96% | 15.91 | 1.9 |
12/13 | 3,750 | 3,755 | 3,720 | 3,720 | +0.4% | 1,256,600 | 1兆1359億 | -1.48% | 15.87 | 1.9 |
12/12 | 3,710 | 3,720 | 3,700 | 3,705 | 0% | 444,600 | 1兆1313億 | -2.24% | 15.8 | 1.89 |
12/11 | 3,755 | 3,755 | 3,705 | 3,705 | -1.07% | 708,800 | 1兆1313億 | -2.63% | 15.8 | 1.89 |
12/10 | 3,770 | 3,780 | 3,745 | 3,745 | -0.93% | 442,600 | 1兆1435億 | -1.91% | 15.97 | 1.91 |
12/09 | 3,765 | 3,780 | 3,745 | 3,780 | +1.07% | 487,400 | 1兆1542億 | -1.25% | 16.12 | 1.93 |
12/06 | 3,735 | 3,760 | 3,725 | 3,740 | +0.13% | 572,400 | 1兆1420億 | -2.48% | 15.95 | 1.91 |
12/05 | 3,725 | 3,760 | 3,720 | 3,735 | +0.4% | 975,200 | 1兆1405億 | -2.79% | 15.93 | 1.91 |
12/04 | 3,725 | 3,735 | 3,695 | 3,720 | 0% | 841,000 | 1兆1359億 | -3.38% | 15.87 | 1.9 |
12/03 | 3,740 | 3,755 | 3,720 | 3,720 | -1.2% | 666,600 | 1兆1359億 | -3.63% | 15.87 | 1.9 |
12/02 | 3,735 | 3,775 | 3,735 | 3,765 | +1.21% | 667,200 | 1兆1497億 | -2.64% | 16.06 | 1.92 |
11/29 | 3,780 | 3,780 | 3,720 | 3,720 | -1.46% | 706,800 | 1兆1359億 | -3.98% | 15.87 | 1.9 |
11/28 | 3,785 | 3,795 | 3,770 | 3,775 | 0% | 476,400 | 1兆1527億 | -2.81% | 16.1 | 1.93 |
11/27 | 3,795 | 3,795 | 3,770 | 3,775 | -0.13% | 512,400 | 1兆1527億 | -2.93% | 16.1 | 1.93 |
11/26 | 3,800 | 3,800 | 3,770 | 3,780 | +0.27% | 955,000 | 1兆1542億 | -2.9% | 16.12 | 1.93 |
11/25 | 3,750 | 3,770 | 3,720 | 3,770 | +1.34% | 600,800 | 1兆1512億 | -3.28% | 16.08 | 1.92 |
11/22 | 3,705 | 3,745 | 3,700 | 3,720 | -0.53% | 719,400 | 1兆1359億 | -4.71% | 15.87 | 1.9 |
11/21 | 3,700 | 3,740 | 3,680 | 3,740 | 0% | 1,071,000 | 1兆1420億 | -4.45% | 15.95 | 1.91 |
11/20 | 3,735 | 3,780 | 3,715 | 3,740 | +0.54% | 1,083,400 | 1兆1420億 | -4.64% | 15.95 | 1.91 |
11/19 | 3,755 | 3,755 | 3,710 | 3,720 | -1.72% | 1,156,000 | 1兆1359億 | -5.3% | 15.87 | 1.9 |
11/18 | 3,830 | 3,840 | 3,770 | 3,785 | -2.07% | 1,074,800 | 1兆1558億 | -3.81% | 16.15 | 1.93 |
11/15 | 3,865 | 3,900 | 3,855 | 3,865 | 0% | 688,800 | 1兆1802億 | -1.9% | 16.49 | 1.97 |
11/14 | 3,900 | 3,905 | 3,860 | 3,865 | -0.51% | 657,800 | 1兆1802億 | -1.93% | 16.49 | 1.97 |
11/13 | 3,980 | 3,980 | 3,880 | 3,885 | -1.77% | 992,200 | 1兆1863億 | -1.4% | 16.57 | 1.98 |
11/12 | 4,000 | 4,000 | 3,935 | 3,955 | -0.25% | 960,800 | 1兆2077億 | +0.41% | 16.87 | 2.02 |
11/11 | 4,010 | 4,010 | 3,905 | 3,965 | -2.82% | 1,436,200 | 1兆2107億 | +0.81% | 16.91 | 2.02 |
11/08 | 4,090 | 4,175 | 4,040 | 4,080 | -0.12% | 1,391,400 | 1兆2458億 | +3.79% | 17.4 | 2.08 |
11/07 | 4,050 | 4,085 | 4,025 | 4,085 | +1.36% | 825,400 | 1兆2474億 | +4.08% | 17.42 | 2.08 |
11/06 | 4,040 | 4,070 | 3,990 | 4,030 | +0.88% | 1,102,400 | 1兆2306億 | +2.83% | 17.19 | 2.06 |
11/05 | 3,975 | 4,000 | 3,960 | 3,995 | +1.4% | 663,000 | 1兆2199億 | +1.99% | 17.04 | 2.04 |
11/01 | 3,940 | 3,960 | 3,925 | 3,940 | +0.77% | 639,000 | 1兆2031億 | +0.54% | 16.81 | 2.01 |
10/31 | 3,950 | 3,965 | 3,900 | 3,910 | -1.14% | 537,000 | 1兆1939億 | -0.28% | 16.68 | 2 |
10/30 | 3,965 | 3,985 | 3,930 | 3,955 | 0% | 1,576,000 | 1兆2077億 | +0.79% | 16.87 | 2.02 |
10/29 | 3,920 | 3,960 | 3,890 | 3,955 | +1.41% | 796,600 | 1兆2077億 | +0.71% | 16.87 | 2.02 |
10/28 | 3,920 | 3,925 | 3,890 | 3,900 | -1.14% | 366,200 | 1兆1909億 | -0.69% | 16.64 | 1.99 |
10/25 | 3,990 | 3,990 | 3,920 | 3,945 | -0.75% | 552,800 | 1兆2046億 | +0.41% | 16.83 | 2.01 |
10/24 | 3,920 | 3,985 | 3,905 | 3,975 | +2.05% | 637,000 | 1兆2138億 | +1.2% | 16.96 | 2.03 |
10/23 | 3,895 | 3,905 | 3,850 | 3,895 | +0.39% | 536,800 | 1兆1894億 | -0.79% | 16.61 | 1.99 |
10/21 | 3,875 | 3,885 | 3,850 | 3,880 | -0.13% | 341,400 | 1兆1848億 | -1.12% | 16.55 | 1.98 |
10/18 | 3,955 | 3,955 | 3,880 | 3,885 | -1.02% | 549,800 | 1兆1863億 | -0.94% | 16.57 | 1.98 |
10/17 | 3,985 | 3,990 | 3,925 | 3,925 | -1.38% | 532,200 | 1兆1985億 | +0.2% | 16.74 | 2 |
10/16 | 3,975 | 4,000 | 3,920 | 3,980 | +1.27% | 755,600 | 1兆2153億 | +1.79% | 16.98 | 2.03 |
10/15 | 3,930 | 3,945 | 3,910 | 3,930 | +1.16% | 488,200 | 1兆2000億 | +0.8% | 16.76 | 2.01 |
10/11 | 3,930 | 3,930 | 3,870 | 3,885 | -0.26% | 638,600 | 1兆1863億 | -0.15% | 16.57 | 1.98 |
10/10 | 3,895 | 3,915 | 3,845 | 3,895 | -0.64% | 630,400 | 1兆1894億 | +0.28% | 16.61 | 1.99 |
10/09 | 3,870 | 3,925 | 3,865 | 3,920 | +0.9% | 490,400 | 1兆1970億 | +1.08% | 16.72 | 2 |
10/08 | 3,865 | 3,895 | 3,840 | 3,885 | +1.17% | 459,400 | 1兆1863億 | +0.44% | 16.57 | 1.98 |
10/07 | 3,865 | 3,875 | 3,830 | 3,840 | -0.9% | 380,800 | 1兆1726億 | -0.52% | 16.38 | 1.96 |
10/04 | 3,805 | 3,880 | 3,790 | 3,875 | +1.84% | 670,800 | 1兆1832億 | +0.57% | 16.53 | 1.98 |
10/03 | 3,840 | 3,840 | 3,785 | 3,805 | -2.81% | 708,200 | 1兆1619億 | -1.01% | 16.23 | 1.94 |
10/02 | 3,920 | 3,940 | 3,895 | 3,915 | -0.13% | 685,800 | 1兆1955億 | +2.01% | 16.7 | 2 |
10/01 | 3,935 | 3,960 | 3,910 | 3,920 | -0.51% | 480,000 | 1兆1970億 | +2.43% | 16.72 | 2 |
09/30 | 3,945 | 3,955 | 3,910 | 3,940 | -0.76% | 731,200 | 1兆2031億 | +3.2% | 16.81 | 2.01 |
09/27 | 4,030 | 4,035 | 3,935 | 3,970 | -1.73% | 847,800 | 1兆2123億 | +4.2% | 16.93 | 2.03 |
09/26 | 4,020 | 4,050 | 3,995 | 4,040 | +1% | 930,800 | 1兆2336億 | +6.32% | 17.23 | 2.06 |
09/25 | 4,020 | 4,030 | 3,990 | 4,000 | +0.38% | 688,400 | 1兆2214億 | +5.49% | 17.06 | 2.04 |
09/24 | 4,015 | 4,035 | 3,980 | 3,985 | -0.87% | 678,800 | 1兆2168億 | +5.28% | 17 | 2.03 |
09/20 | 4,005 | 4,025 | 4,000 | 4,020 | +1.26% | 866,000 | 1兆2275億 | +6.46% | 17.15 | 2.05 |
09/19 | 3,950 | 3,975 | 3,935 | 3,970 | +0.51% | 542,400 | 1兆2123億 | +5.47% | 16.93 | 2.03 |
09/18 | 3,940 | 4,010 | 3,940 | 3,950 | +0.89% | 720,000 | 1兆2061億 | +5.08% | 16.85 | 2.02 |
09/17 | 3,915 | 3,930 | 3,885 | 3,915 | 0% | 608,800 | 1兆1955億 | +4.29% | 16.7 | 2 |
09/13 | 3,885 | 3,930 | 3,860 | 3,915 | +1.56% | 1,363,400 | 1兆1955億 | +4.32% | 16.7 | 2 |
09/12 | 3,890 | 3,895 | 3,850 | 3,855 | +0.52% | 903,600 | 1兆1771億 | +2.8% | 16.44 | 1.97 |
09/11 | 3,780 | 3,845 | 3,765 | 3,835 | +2.4% | 786,800 | 1兆1710億 | +2.29% | 16.36 | 1.96 |
09/10 | 3,755 | 3,775 | 3,735 | 3,745 | -0.4% | 578,400 | 1兆1435億 | -0.08% | 15.97 | 1.91 |
09/09 | 3,710 | 3,760 | 3,700 | 3,760 | +1.76% | 485,600 | 1兆1481億 | +0.37% | 16.04 | 1.92 |
09/06 | 3,735 | 3,735 | 3,685 | 3,695 | -1.47% | 663,600 | 1兆1283億 | -1.31% | 15.76 | 1.89 |
09/05 | 3,735 | 3,770 | 3,725 | 3,750 | +1.08% | 608,200 | 1兆1451億 | +0.05% | 16 | 1.91 |
09/04 | 3,730 | 3,750 | 3,710 | 3,710 | -0.4% | 395,200 | 1兆1329億 | -1.04% | 15.83 | 1.89 |