PER
2019/11/07~2020/04/06
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 |
04/06 | 784 | 815 | 777 | 805 | +0.75% | 1,366,100 | 1514億5777万 | -7.68% | 25.99 | 1.03 |
04/03 | 805 | 816 | 794 | 799 | -1.48% | 972,000 | 1503億2889万 | -9% | 25.79 | 1.03 |
04/02 | 820 | 825 | 803 | 811 | -2.64% | 904,900 | 1525億8665万 | -8.47% | 26.18 | 1.04 |
04/01 | 860 | 865 | 827 | 833 | -4.8% | 1,117,000 | 1567億2587万 | -6.93% | 26.89 | 1.07 |
03/31 | 905 | 917 | 874 | 875 | -2.89% | 793,200 | 1646億2801万 | -3.1% | 28.25 | 1.12 |
03/30 | 900 | 906 | 865 | 901 | -2.28% | 952,300 | 1695億1981万 | -1.1% | 29.09 | 1.16 |
03/27 | 962 | 968 | 901 | 922 | -1.18% | 1,506,500 | 1734億7089万 | +0.44% | 29.76 | 1.18 |
03/26 | 930 | 952 | 905 | 933 | -1.27% | 1,115,000 | 1755億4050万 | +0.76% | 30.12 | 1.2 |
03/25 | 928 | 960 | 907 | 945 | +8.25% | 1,484,500 | 1777億9825万 | +1.29% | 30.51 | 1.21 |
03/24 | 844 | 878 | 826 | 873 | +7.25% | 1,223,100 | 1642億5172万 | -7.13% | 28.18 | 1.12 |
03/23 | 835 | 846 | 790 | 814 | -1.81% | 1,536,100 | 1531億5109万 | -14.5% | 26.28 | 1.04 |
03/19 | 846 | 848 | 812 | 829 | +1.59% | 1,405,700 | 1559億7328万 | -14.36% | 26.76 | 1.06 |
03/18 | 800 | 848 | 790 | 816 | +1.87% | 1,556,100 | 1535億2738万 | -16.99% | 26.34 | 1.05 |
03/17 | 750 | 812 | 737 | 801 | +4.3% | 1,426,600 | 1507億518万 | -19.74% | 25.86 | 1.03 |
03/16 | 793 | 801 | 761 | 768 | +0.66% | 881,900 | 1444億9636万 | -24.19% | 24.79 | 0.99 |
03/13 | 760 | 788 | 736 | 763 | -7.29% | 1,721,800 | 1435億5562万 | -25.92% | 24.63 | 0.98 |
03/12 | 840 | 850 | 807 | 823 | -5.18% | 1,328,000 | 1548億4440万 | -21.39% | 26.57 | 1.06 |
03/11 | 888 | 912 | 867 | 868 | -3.34% | 1,444,400 | 1633億1099万 | -18.11% | 28.02 | 1.11 |
03/10 | 850 | 904 | 823 | 898 | +2.86% | 1,534,500 | 1689億5538万 | -16.23% | 28.99 | 1.15 |
03/09 | 900 | 907 | 862 | 873 | -6.53% | 1,298,600 | 1642億5172万 | -19.46% | 28.18 | 1.12 |
03/06 | 966 | 968 | 928 | 934 | -4.69% | 1,155,800 | 1757億2864万 | -14.86% | 30.15 | 1.2 |
03/05 | 996 | 1,000 | 977 | 980 | +0.1% | 666,000 | 1843億8337万 | -11.55% | 31.64 | 1.26 |
03/04 | 962 | 980 | 954 | 979 | +0.51% | 671,900 | 1841億9523万 | -12.28% | 31.6 | 1.26 |
03/03 | 1,020 | 1,022 | 973 | 974 | -2.11% | 941,100 | 1832億5450万 | -13.42% | 31.44 | 1.25 |
03/02 | 942 | 1,008 | 941 | 995 | +4.41% | 1,515,700 | 1872億557万 | -12.41% | 32.12 | 1.28 |
02/28 | 952 | 972 | 941 | 953 | -3.64% | 1,503,900 | 1793億342万 | -16.99% | 30.77 | 1.22 |
02/27 | 1,018 | 1,026 | 980 | 989 | -4.63% | 2,377,100 | 1860億7669万 | -14.81% | 31.93 | 1.27 |
02/26 | 1,027 | 1,041 | 1,017 | 1,037 | +0.1% | 3,344,800 | 1951億771万 | -11.59% | 33.48 | 1.33 |
02/25 | 1,031 | 1,052 | 1,028 | 1,036 | -3.36% | 2,476,700 | 1949億1957万 | -12.5% | 33.44 | 1.33 |
02/21 | 1,078 | 1,091 | 1,072 | 1,072 | -0.74% | 1,983,600 | 2016億9283万 | -10.29% | 34.61 | 1.38 |
02/20 | 1,116 | 1,126 | 1,078 | 1,080 | -2.26% | 2,105,700 | 2031億9800万 | -10.37% | 34.86 | 1.39 |
02/19 | 1,118 | 1,125 | 1,101 | 1,105 | -1.07% | 1,085,900 | 2079億166万 | -9.13% | 35.67 | 1.42 |
02/18 | 1,127 | 1,133 | 1,105 | 1,117 | -1.15% | 888,800 | 2101億5942万 | -8.67% | 36.06 | 1.43 |
02/17 | 1,150 | 1,154 | 1,130 | 1,130 | -3.75% | 1,258,700 | 2126億532万 | -8.06% | 36.48 | 1.45 |
02/14 | 1,192 | 1,193 | 1,169 | 1,174 | -1.84% | 959,300 | 2208億8376万 | -4.86% | 37.9 | 1.51 |
02/13 | 1,208 | 1,209 | 1,194 | 1,196 | -0.99% | 488,400 | 2250億2297万 | -3.24% | 38.61 | 1.54 |
02/12 | 1,192 | 1,213 | 1,192 | 1,208 | +1.94% | 849,300 | 2272億8073万 | -2.34% | 39 | 1.55 |
02/10 | 1,183 | 1,193 | 1,181 | 1,185 | -0.25% | 621,500 | 2229億5337万 | -4.28% | 38.25 | 1.52 |
02/07 | 1,208 | 1,208 | 1,187 | 1,188 | -1% | 862,600 | 2235億1780万 | -4.27% | 38.35 | 1.52 |
02/06 | 1,191 | 1,209 | 1,187 | 1,200 | +2.04% | 675,600 | 2257億7556万 | -3.46% | 38.74 | 1.54 |
02/05 | 1,177 | 1,186 | 1,173 | 1,176 | +1.12% | 827,600 | 2212億6005万 | -5.54% | 37.96 | 1.51 |
02/04 | 1,158 | 1,167 | 1,151 | 1,163 | -0.09% | 764,100 | 2188億1415万 | -6.74% | 37.54 | 1.49 |
02/03 | 1,172 | 1,178 | 1,163 | 1,164 | -2.51% | 1,027,200 | 2190億229万 | -6.95% | 37.58 | 1.49 |
01/31 | 1,200 | 1,214 | 1,190 | 1,194 | -0.25% | 669,400 | 2246億4668万 | -4.78% | 38.55 | 1.53 |
01/30 | 1,200 | 1,221 | 1,188 | 1,197 | -0.25% | 604,700 | 2252億1112万 | -4.77% | 38.64 | 1.54 |
01/29 | 1,192 | 1,200 | 1,188 | 1,200 | +0.67% | 517,800 | 2257億7556万 | -4.69% | 38.74 | 1.54 |
01/28 | 1,195 | 1,198 | 1,181 | 1,192 | -1.16% | 750,300 | 2242億7039万 | -5.55% | 38.48 | 1.53 |
01/27 | 1,211 | 1,221 | 1,202 | 1,206 | -3.67% | 1,150,200 | 2269億444万 | -4.59% | 38.93 | 1.55 |
01/24 | 1,270 | 1,273 | 1,251 | 1,252 | -2.03% | 523,700 | 2355億5917万 | -1.11% | 40.42 | 1.61 |
01/23 | 1,289 | 1,292 | 1,274 | 1,278 | -0.47% | 570,400 | 2404億5097万 | +0.95% | 41.26 | 1.64 |
01/22 | 1,286 | 1,292 | 1,282 | 1,284 | -0.93% | 472,400 | 2415億7985万 | +1.42% | 41.45 | 1.65 |
01/21 | 1,302 | 1,306 | 1,293 | 1,296 | -0.15% | 603,500 | 2438億3760万 | +2.37% | 41.84 | 1.66 |
01/20 | 1,310 | 1,314 | 1,296 | 1,298 | -0.84% | 475,700 | 2442億1390万 | +2.61% | 41.9 | 1.67 |
01/17 | 1,337 | 1,337 | 1,306 | 1,309 | -1.87% | 845,100 | 2462億8351万 | +3.56% | 42.26 | 1.68 |
01/16 | 1,352 | 1,354 | 1,333 | 1,334 | -1.33% | 838,600 | 2509億8716万 | +5.71% | 43.06 | 1.71 |
01/15 | 1,302 | 1,367 | 1,302 | 1,352 | +4.81% | 1,854,700 | 2543億7380万 | +7.39% | 43.65 | 1.74 |
01/14 | 1,302 | 1,305 | 1,275 | 1,290 | +1.9% | 936,800 | 2427億873万 | +2.87% | 41.64 | 1.66 |
01/10 | 1,245 | 1,271 | 1,241 | 1,266 | +1.44% | 749,100 | 2381億9322万 | +1.2% | 40.87 | 1.62 |
01/09 | 1,282 | 1,287 | 1,246 | 1,248 | +2.46% | 1,099,300 | 2348億658万 | -0.08% | 40.29 | 1.6 |
01/08 | 1,226 | 1,228 | 1,208 | 1,218 | -1.69% | 527,900 | 2291億6219万 | -2.33% | 39.32 | 1.56 |
01/07 | 1,226 | 1,245 | 1,226 | 1,239 | +1.14% | 463,300 | 2331億1327万 | -0.64% | 40 | 1.59 |
01/06 | 1,232 | 1,234 | 1,216 | 1,225 | -1.69% | 514,000 | 2304億7922万 | -1.61% | 39.55 | 1.57 |
2019 |
12/30 | 1,252 | 1,254 | 1,239 | 1,246 | -0.56% | 254,100 | 2344億3029万 | +0.16% | 40.22 | 1.6 |
12/27 | 1,251 | 1,257 | 1,249 | 1,253 | +0.64% | 198,600 | 2357億4731万 | +0.89% | 40.45 | 1.61 |
12/26 | 1,231 | 1,245 | 1,231 | 1,245 | +0.97% | 303,100 | 2342億4214万 | +0.4% | 40.19 | 1.6 |
12/25 | 1,250 | 1,251 | 1,231 | 1,233 | -1.36% | 231,300 | 2319億8439万 | -0.4% | 39.8 | 1.58 |
12/24 | 1,252 | 1,261 | 1,246 | 1,250 | -0.48% | 231,600 | 2351億8288万 | +1.05% | 40.35 | 1.6 |
12/23 | 1,264 | 1,267 | 1,252 | 1,256 | -0.24% | 290,500 | 2363億1175万 | +1.62% | 40.55 | 1.61 |
12/20 | 1,263 | 1,267 | 1,256 | 1,259 | +0.08% | 452,000 | 2368億7619万 | +1.94% | 40.64 | 1.62 |
12/19 | 1,252 | 1,262 | 1,251 | 1,258 | +0.48% | 259,300 | 2366億8805万 | +2.03% | 40.61 | 1.61 |
12/18 | 1,259 | 1,260 | 1,249 | 1,252 | -0.32% | 463,100 | 2355億5917万 | +1.79% | 40.42 | 1.61 |
12/17 | 1,255 | 1,259 | 1,243 | 1,256 | +1.13% | 363,200 | 2363億1175万 | +2.2% | 40.55 | 1.61 |
12/16 | 1,267 | 1,271 | 1,241 | 1,242 | -2.36% | 594,100 | 2336億7770万 | +1.14% | 40.09 | 1.59 |
12/13 | 1,284 | 1,287 | 1,263 | 1,272 | +0.16% | 615,100 | 2393億2209万 | +3.58% | 41.06 | 1.63 |
12/12 | 1,277 | 1,279 | 1,260 | 1,270 | -0.63% | 455,300 | 2389億4580万 | +3.59% | 41 | 1.63 |
12/11 | 1,280 | 1,283 | 1,267 | 1,278 | -0.31% | 453,800 | 2404億5097万 | +4.41% | 41.26 | 1.64 |
12/10 | 1,271 | 1,283 | 1,261 | 1,282 | +0.87% | 565,900 | 2412億356万 | +5% | 41.39 | 1.65 |
12/09 | 1,268 | 1,272 | 1,253 | 1,271 | +1.27% | 587,200 | 2391億3395万 | +4.35% | 41.03 | 1.63 |
12/06 | 1,255 | 1,260 | 1,242 | 1,255 | +0.4% | 451,100 | 2361億2361万 | +3.29% | 40.51 | 1.61 |
12/05 | 1,243 | 1,253 | 1,234 | 1,250 | +1.3% | 727,700 | 2351億8288万 | +3.14% | 40.35 | 1.6 |
12/04 | 1,224 | 1,235 | 1,204 | 1,234 | +0.41% | 522,000 | 2321億7253万 | +2.07% | 39.84 | 1.58 |
12/03 | 1,206 | 1,230 | 1,201 | 1,229 | +1.32% | 642,300 | 2312億3180万 | +1.82% | 39.67 | 1.58 |
12/02 | 1,200 | 1,213 | 1,193 | 1,213 | +1.51% | 547,600 | 2282億2146万 | +0.66% | 39.16 | 1.56 |
11/29 | 1,201 | 1,208 | 1,192 | 1,195 | -0.91% | 277,000 | 2248億3483万 | -0.67% | 38.58 | 1.53 |
11/28 | 1,209 | 1,209 | 1,196 | 1,206 | +0.84% | 269,700 | 2269億444万 | +0.33% | 38.93 | 1.55 |
11/27 | 1,195 | 1,204 | 1,192 | 1,196 | +0.08% | 267,300 | 2250億2297万 | -0.42% | 38.61 | 1.54 |
11/26 | 1,211 | 1,213 | 1,195 | 1,195 | -1.24% | 334,300 | 2248億3483万 | -0.33% | 38.58 | 1.53 |
11/25 | 1,216 | 1,220 | 1,205 | 1,210 | +1% | 335,400 | 2276億5702万 | +1% | 39.06 | 1.55 |
11/22 | 1,202 | 1,212 | 1,194 | 1,198 | -0.08% | 342,300 | 2253億9927万 | +0.17% | 38.67 | 1.54 |
11/21 | 1,207 | 1,213 | 1,182 | 1,199 | -0.91% | 521,000 | 2255億8741万 | +0.33% | 38.71 | 1.54 |
11/20 | 1,219 | 1,219 | 1,204 | 1,210 | -1.06% | 258,800 | 2276億5702万 | +1.34% | 39.06 | 1.55 |
11/19 | 1,222 | 1,226 | 1,216 | 1,223 | +0.82% | 338,700 | 2301億292万 | +2.6% | 39.48 | 1.57 |
11/18 | 1,219 | 1,219 | 1,209 | 1,213 | +0.33% | 254,600 | 2282億2146万 | +2.02% | 39.16 | 1.56 |
11/15 | 1,196 | 1,217 | 1,196 | 1,209 | +1% | 333,400 | 2274億6888万 | +1.85% | 39.03 | 1.55 |
11/14 | 1,225 | 1,227 | 1,195 | 1,197 | -1.8% | 397,800 | 2252億1112万 | +1.01% | 38.64 | 1.54 |
11/13 | 1,239 | 1,239 | 1,218 | 1,219 | -1.85% | 410,300 | 2293億5034万 | +3.13% | 39.35 | 1.56 |
11/12 | 1,240 | 1,243 | 1,228 | 1,242 | +0.4% | 431,900 | 2336億7770万 | +5.34% | 40.09 | 1.59 |
11/11 | 1,225 | 1,239 | 1,224 | 1,237 | +1.64% | 517,900 | 2327億3697万 | +5.37% | 39.93 | 1.59 |
11/08 | 1,227 | 1,227 | 1,214 | 1,217 | 0% | 468,800 | 2289億7405万 | +3.93% | 39.29 | 1.56 |
11/07 | 1,218 | 1,222 | 1,207 | 1,217 | 0% | 369,200 | 2289億7405万 | +4.11% | 39.29 | 1.56 |