PER
2019/12/24~2020/05/27
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 |
05/27 | 1,139 | 1,144 | 1,115 | 1,139 | +1.42% | 629,400 | 2142億9864万 | +13.22% | 36.77 | 1.46 |
05/26 | 1,111 | 1,138 | 1,108 | 1,123 | +2.09% | 812,400 | 2112億8829万 | +12.98% | 36.25 | 1.44 |
05/25 | 1,089 | 1,100 | 1,082 | 1,100 | +2.42% | 435,300 | 2069億6093万 | +12.02% | 35.51 | 1.41 |
05/22 | 1,076 | 1,087 | 1,068 | 1,074 | -0.37% | 519,900 | 2020億6913万 | +10.49% | 34.67 | 1.38 |
05/21 | 1,077 | 1,083 | 1,063 | 1,078 | +1.22% | 674,300 | 2028億2171万 | +12.17% | 34.8 | 1.38 |
05/20 | 1,046 | 1,065 | 1,039 | 1,065 | +1.82% | 665,300 | 2003億7581万 | +11.87% | 34.38 | 1.37 |
05/19 | 1,050 | 1,055 | 1,028 | 1,046 | +1.45% | 737,200 | 1968億103万 | +10.92% | 33.77 | 1.34 |
05/18 | 1,026 | 1,036 | 1,013 | 1,031 | +1.38% | 489,300 | 1939億7883万 | +10.03% | 33.28 | 1.32 |
05/15 | 1,014 | 1,028 | 998 | 1,017 | +1.09% | 503,200 | 1913億4479万 | +9.35% | 32.83 | 1.31 |
05/14 | 1,024 | 1,037 | 1,004 | 1,006 | -2.04% | 651,600 | 1892億7518万 | +9.23% | 32.48 | 1.29 |
05/13 | 999 | 1,029 | 993 | 1,027 | +1.48% | 595,400 | 1932億2625万 | +12.49% | 33.15 | 1.32 |
05/12 | 1,035 | 1,037 | 1,008 | 1,012 | -3.16% | 633,700 | 1904億405万 | +11.95% | 32.67 | 1.3 |
05/11 | 1,030 | 1,060 | 1,029 | 1,045 | +2.35% | 980,800 | 1966億1288万 | +16.5% | 33.73 | 1.34 |
05/08 | 974 | 1,025 | 964 | 1,021 | +7.7% | 1,191,500 | 1920億9737万 | +14.59% | 32.96 | 1.31 |
05/07 | 973 | 984 | 943 | 948 | -3.95% | 956,000 | 1783億6269万 | +7% | 30.6 | 1.22 |
05/01 | 985 | 994 | 978 | 987 | -1.69% | 631,100 | 1857億40万 | +11.53% | 31.86 | 1.27 |
04/30 | 1,000 | 1,034 | 995 | 1,004 | +2.14% | 1,277,600 | 1888億9888万 | +13.7% | 32.41 | 1.29 |
04/28 | 988 | 988 | 971 | 983 | +0.82% | 772,300 | 1849億4781万 | +11.7% | 31.73 | 1.26 |
04/27 | 970 | 979 | 962 | 975 | +3.17% | 830,100 | 1834億4264万 | +11.3% | 31.48 | 1.25 |
04/24 | 939 | 959 | 928 | 945 | +1.07% | 995,300 | 1777億9825万 | +8.75% | 30.51 | 1.21 |
04/23 | 902 | 935 | 902 | 935 | +4.59% | 1,007,400 | 1759億1679万 | +8.09% | 30.18 | 1.2 |
04/22 | 900 | 907 | 887 | 894 | -0.33% | 784,100 | 1682億279万 | +3.95% | 28.86 | 1.15 |
04/21 | 885 | 901 | 877 | 897 | -1.43% | 863,400 | 1687億6723万 | +4.79% | 28.96 | 1.15 |
04/20 | 893 | 915 | 891 | 910 | +3.17% | 1,077,400 | 1712億1313万 | +6.93% | 29.38 | 1.17 |
04/17 | 870 | 885 | 856 | 882 | +3.76% | 1,042,000 | 1659億4504万 | +4.38% | 28.47 | 1.13 |
04/16 | 833 | 853 | 824 | 850 | +2.91% | 840,100 | 1599億2435万 | +0.83% | 27.44 | 1.09 |
04/15 | 837 | 838 | 818 | 826 | -0.84% | 934,700 | 1554億884万 | -2.13% | 26.67 | 1.06 |
04/14 | 827 | 833 | 816 | 833 | +1.59% | 1,062,500 | 1567億2587万 | -1.54% | 26.89 | 1.07 |
04/13 | 833 | 837 | 819 | 820 | -3.19% | 1,073,600 | 1542億7996万 | -3.3% | 26.47 | 1.05 |
04/10 | 826 | 849 | 821 | 847 | +2.54% | 1,453,800 | 1593億5991万 | -0.7% | 27.34 | 1.09 |
04/09 | 883 | 885 | 813 | 826 | -8.63% | 3,157,400 | 1554億884万 | -3.73% | 26.67 | 1.06 |
04/08 | 851 | 906 | 847 | 904 | +5.98% | 1,121,000 | 1700億8425万 | +4.63% | 29.18 | 1.16 |
04/07 | 850 | 863 | 828 | 853 | +5.96% | 1,237,100 | 1604億8879万 | -1.61% | 27.54 | 1.09 |
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 |