PER
2019/11/01~2020/04/01
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 |
04/01 | 1,378 | 1,444 | 1,318 | 1,331 | -4.11% | 125,000 | 439億7668万 | -10.43% | - | 7.62 |
03/31 | 1,286 | 1,450 | 1,286 | 1,388 | +8.86% | 295,500 | 458億5998万 | -7.96% | - | 7.94 |
03/30 | 1,343 | 1,357 | 1,242 | 1,275 | -9.12% | 270,400 | 421億2642万 | -16.83% | - | 7.3 |
03/27 | 1,453 | 1,473 | 1,374 | 1,403 | -1.47% | 165,400 | 463億5558万 | -10.29% | - | 8.03 |
03/26 | 1,431 | 1,450 | 1,320 | 1,424 | -0.49% | 252,100 | 470億4943万 | -10.5% | - | 8.15 |
03/25 | 1,443 | 1,475 | 1,410 | 1,431 | +3.47% | 209,100 | 472億8071万 | -11.45% | - | 8.19 |
03/24 | 1,323 | 1,388 | 1,271 | 1,383 | +9.41% | 146,800 | 456億9478万 | -15.77% | - | 7.92 |
03/23 | 1,260 | 1,324 | 1,207 | 1,264 | +0.32% | 280,600 | 416億8648万 | -24.13% | - | 7.22 |
03/19 | 1,359 | 1,359 | 1,182 | 1,260 | -2.55% | 206,600 | 415億5457万 | -25.88% | - | 7.2 |
03/18 | 1,364 | 1,431 | 1,292 | 1,293 | -7.25% | 233,300 | 426億4290万 | -25.73% | - | 7.39 |
03/17 | 1,155 | 1,396 | 1,155 | 1,394 | +14.73% | 268,500 | 459億7386万 | -21.6% | - | 7.96 |
03/16 | 1,267 | 1,340 | 1,215 | 1,215 | -2.49% | 298,800 | 400億7047万 | -32.91% | - | 6.94 |
03/13 | 1,201 | 1,305 | 1,152 | 1,246 | -7.77% | 661,600 | 410億9285万 | -32.72% | - | 7.12 |
03/12 | 1,424 | 1,453 | 1,333 | 1,351 | -5.13% | 320,700 | 445億5573万 | -28.59% | - | 7.72 |
03/11 | 1,550 | 1,589 | 1,404 | 1,424 | -8.25% | 244,900 | 469億6326万 | -26.1% | - | 8.13 |
03/10 | 1,513 | 1,561 | 1,405 | 1,552 | -0.06% | 382,500 | 511億8467万 | -20.69% | - | 8.87 |
03/09 | 1,635 | 1,653 | 1,520 | 1,553 | -8.7% | 632,000 | 512億1765万 | -21.76% | - | 8.87 |
03/06 | 1,751 | 1,761 | 1,687 | 1,701 | -5.03% | 185,100 | 560億9867万 | -15.5% | - | 9.72 |
03/05 | 1,799 | 1,834 | 1,768 | 1,791 | +1.59% | 226,500 | 590億6685万 | -12.12% | - | 10.23 |
03/04 | 1,678 | 1,772 | 1,654 | 1,763 | +2.62% | 253,500 | 581億4341万 | -14.46% | - | 10.07 |
03/03 | 1,819 | 1,839 | 1,716 | 1,718 | -2.77% | 348,900 | 566億5932万 | -17.6% | - | 9.81 |
03/02 | 1,633 | 1,780 | 1,608 | 1,767 | +10.92% | 773,600 | 582億7533万 | -16.45% | - | 10.09 |
02/28 | 1,641 | 1,671 | 1,567 | 1,593 | -9.54% | 417,500 | 525億3685万 | -25.8% | - | 9.1 |
02/27 | 1,855 | 1,855 | 1,735 | 1,761 | -5.88% | 245,600 | 580億7745万 | -19.41% | - | 10.06 |
02/26 | 1,906 | 1,906 | 1,825 | 1,871 | -0.58% | 419,800 | 617億523万 | -15.49% | - | 10.69 |
02/25 | 1,879 | 1,922 | 1,873 | 1,882 | -6.32% | 290,500 | 620億6801万 | -15.87% | - | 10.75 |
02/21 | 2,041 | 2,059 | 2,009 | 2,009 | -2.05% | 74,100 | 662億5645万 | -11.11% | - | 11.48 |
02/20 | 2,078 | 2,088 | 2,031 | 2,051 | -1.2% | 89,500 | 675億7958万 | -10% | - | 11.71 |
02/19 | 2,001 | 2,087 | 2,001 | 2,076 | +1.57% | 97,500 | 684億332万 | -9.58% | - | 11.85 |
02/18 | 2,050 | 2,073 | 2,026 | 2,044 | -1.73% | 97,600 | 673億4893万 | -11.55% | - | 11.67 |
02/17 | 1,999 | 2,097 | 1,993 | 2,080 | +4.42% | 199,900 | 685億3512万 | -10.61% | - | 11.87 |
02/14 | 2,072 | 2,100 | 1,977 | 1,992 | -6.13% | 497,000 | 656億3555万 | -14.87% | - | 11.37 |
02/13 | 2,345 | 2,450 | 2,111 | 2,122 | -6.73% | 600,300 | 699億1900万 | -9.86% | - | 12.11 |
02/12 | 2,261 | 2,297 | 2,226 | 2,275 | +2.71% | 134,600 | 749億6028万 | -3.76% | - | 12.98 |
02/10 | 2,225 | 2,276 | 2,206 | 2,215 | -0.45% | 104,300 | 729億8331万 | -6.34% | - | 12.64 |
02/07 | 2,255 | 2,255 | 2,186 | 2,225 | -1.02% | 79,400 | 733億1281万 | -6.04% | - | 12.7 |
02/06 | 2,249 | 2,274 | 2,204 | 2,248 | +0.27% | 78,000 | 740億7065万 | -5.19% | - | 12.83 |
02/05 | 2,269 | 2,269 | 2,220 | 2,242 | +1.04% | 96,400 | 738億7295万 | -5.56% | - | 12.8 |
02/04 | 2,174 | 2,221 | 2,156 | 2,219 | +1.93% | 111,400 | 731億1511万 | -6.61% | - | 12.66 |
02/03 | 2,203 | 2,220 | 2,159 | 2,177 | -2.99% | 215,400 | 717億3123万 | -8.38% | - | 12.43 |
01/31 | 2,283 | 2,337 | 2,220 | 2,244 | -0.8% | 176,800 | 739億3885万 | -5.6% | - | 12.81 |
01/30 | 2,305 | 2,350 | 2,229 | 2,262 | -2.12% | 132,500 | 745億3194万 | -4.68% | - | 12.91 |
01/29 | 2,399 | 2,405 | 2,298 | 2,311 | -2.78% | 102,200 | 761億4647万 | -2.53% | - | 13.19 |
01/28 | 2,343 | 2,391 | 2,324 | 2,377 | +0.59% | 93,300 | 783億2114万 | +0.51% | - | 13.57 |
01/27 | 2,420 | 2,440 | 2,353 | 2,363 | -4.76% | 166,300 | 778億5985万 | +0.25% | - | 13.49 |
01/24 | 2,555 | 2,598 | 2,451 | 2,481 | -2.67% | 124,900 | 817億4790万 | +5.71% | - | 14.16 |
01/23 | 2,539 | 2,567 | 2,515 | 2,549 | -0.23% | 61,300 | 839億8847万 | +9.26% | - | 14.55 |
01/22 | 2,498 | 2,576 | 2,496 | 2,555 | +2.86% | 127,300 | 841億8617万 | +10.22% | - | 14.58 |
01/21 | 2,470 | 2,500 | 2,441 | 2,484 | +1.55% | 93,000 | 818億2886万 | +7.91% | - | 14.17 |
01/20 | 2,535 | 2,545 | 2,436 | 2,446 | -0.37% | 152,800 | 805億7705万 | +6.77% | - | 13.96 |
01/17 | 2,500 | 2,547 | 2,455 | 2,455 | -0.65% | 102,000 | 808億7353万 | +7.72% | - | 14.01 |
01/16 | 2,497 | 2,590 | 2,460 | 2,471 | -0.2% | 168,200 | 814億61万 | +8.76% | - | 14.1 |
01/15 | 2,495 | 2,510 | 2,464 | 2,476 | +0.08% | 114,500 | 815億6532万 | +9.7% | - | 14.13 |
01/14 | 2,501 | 2,535 | 2,431 | 2,474 | +1.31% | 133,400 | 814億9944万 | +10.45% | - | 14.12 |
01/10 | 2,407 | 2,442 | 2,393 | 2,442 | +1.45% | 65,300 | 804億4528万 | +9.7% | - | 13.93 |
01/09 | 2,399 | 2,427 | 2,351 | 2,407 | +3.44% | 101,100 | 792億9230万 | +8.57% | - | 13.73 |
01/08 | 2,387 | 2,413 | 2,311 | 2,327 | -2.47% | 153,300 | 766億5691万 | +5.2% | - | 13.28 |
01/07 | 2,360 | 2,481 | 2,332 | 2,386 | +3.69% | 256,400 | 786億51万 | +8.01% | - | 13.62 |
01/06 | 2,248 | 2,336 | 2,226 | 2,301 | +1.19% | 131,800 | 758億41万 | +4.5% | - | 13.13 |
2019 |
12/30 | 2,290 | 2,313 | 2,255 | 2,274 | -1.3% | 97,600 | 749億1096万 | +3.6% | - | 12.76 |
12/27 | 2,319 | 2,347 | 2,301 | 2,304 | -0.35% | 109,400 | 758億9923万 | +5.54% | - | 12.93 |
12/26 | 2,268 | 2,330 | 2,253 | 2,312 | +0.74% | 168,300 | 761億6277万 | +6.59% | - | 12.97 |
12/25 | 2,239 | 2,297 | 2,200 | 2,295 | +2.91% | 137,700 | 733億4287万 | +6.55% | - | 12.49 |
12/24 | 2,174 | 2,240 | 2,174 | 2,230 | +1.5% | 101,600 | 712億6562万 | +4.11% | - | 12.14 |
12/23 | 2,166 | 2,198 | 2,145 | 2,197 | +2% | 62,300 | 700億5723万 | +3% | - | 11.93 |
12/20 | 2,210 | 2,240 | 2,151 | 2,154 | -2.71% | 136,200 | 686億8606万 | +1.27% | - | 11.7 |
12/19 | 2,127 | 2,218 | 2,126 | 2,214 | +3.07% | 116,600 | 705億9932万 | +4.48% | - | 12.03 |
12/18 | 2,150 | 2,194 | 2,127 | 2,148 | -1.15% | 74,300 | 684億9474万 | +1.99% | - | 11.67 |
12/17 | 2,101 | 2,180 | 2,086 | 2,173 | +2.16% | 125,200 | 692億9193万 | +3.82% | - | 11.8 |
12/16 | 2,108 | 2,157 | 2,105 | 2,127 | -0.33% | 64,100 | 678億2509万 | +1.97% | - | 11.55 |
12/13 | 2,205 | 2,205 | 2,121 | 2,134 | -0.97% | 119,300 | 680億4831万 | +2.6% | - | 11.59 |
12/12 | 2,145 | 2,188 | 2,115 | 2,155 | -0.37% | 85,500 | 687億1795万 | +3.81% | - | 11.7 |
12/11 | 2,203 | 2,203 | 2,146 | 2,163 | -1.82% | 88,600 | 689億7305万 | +4.59% | - | 11.75 |
12/10 | 2,170 | 2,212 | 2,140 | 2,203 | +1.8% | 117,400 | 702億4856万 | +7.05% | - | 11.97 |
12/09 | 2,234 | 2,235 | 2,152 | 2,164 | -4.63% | 285,200 | 690億494万 | +5.61% | - | 11.75 |
12/06 | 2,250 | 2,285 | 2,130 | 2,269 | +7.84% | 697,900 | 723億5315万 | +11.23% | - | 12.32 |
12/05 | 2,077 | 2,116 | 2,027 | 2,104 | +2.63% | 209,700 | 670億9168万 | +3.8% | - | 11.43 |
12/04 | 2,091 | 2,091 | 2,024 | 2,050 | -3.44% | 303,500 | 653億6974万 | +1.43% | - | 11.13 |
12/03 | 2,150 | 2,185 | 2,120 | 2,123 | -3.72% | 185,300 | 672億8780万 | +5.31% | - | 11.46 |
12/02 | 2,253 | 2,316 | 2,183 | 2,205 | -3.2% | 172,500 | 698億8677万 | +9.76% | - | 11.9 |
11/29 | 2,255 | 2,382 | 2,241 | 2,278 | +0.71% | 418,600 | 722億48万 | +13.9% | - | 12.3 |
11/28 | 2,218 | 2,277 | 2,214 | 2,262 | +2.26% | 275,700 | 716億9337万 | +13.78% | - | 12.21 |
11/27 | 2,120 | 2,232 | 2,093 | 2,212 | +4.05% | 232,100 | 701億863万 | +11.83% | - | 11.94 |
11/26 | 2,006 | 2,141 | 2,006 | 2,126 | +7.65% | 395,400 | 673億8289万 | +8.08% | - | 11.48 |
11/25 | 1,941 | 2,005 | 1,941 | 1,975 | +1.8% | 97,800 | 625億9699万 | +1.02% | - | 10.66 |
11/22 | 1,921 | 1,943 | 1,902 | 1,940 | -0.1% | 94,000 | 614億8768万 | -0.51% | - | 10.47 |
11/21 | 1,985 | 1,990 | 1,909 | 1,942 | -2.85% | 153,600 | 615億5107万 | -0.41% | - | 10.48 |
11/20 | 2,019 | 2,026 | 1,978 | 1,999 | -0.79% | 100,000 | 633億5766万 | +2.62% | - | 10.79 |
11/19 | 2,019 | 2,045 | 2,001 | 2,015 | -1.71% | 122,300 | 638億6478万 | +3.33% | - | 10.88 |
11/18 | 1,956 | 2,060 | 1,956 | 2,050 | +6.11% | 218,300 | 649億7409万 | +5.13% | - | 11.07 |
11/15 | 1,869 | 1,967 | 1,869 | 1,932 | +1.47% | 139,500 | 612億3412万 | -0.92% | - | 10.43 |
11/14 | 1,812 | 1,946 | 1,812 | 1,904 | +5.14% | 389,400 | 603億4667万 | -2.56% | - | 10.28 |
11/13 | 1,995 | 1,995 | 1,805 | 1,811 | -10.08% | 873,100 | 573億9906万 | -7.51% | - | 9.78 |
11/12 | 2,010 | 2,029 | 1,968 | 2,014 | +2.39% | 139,800 | 638億3308万 | +2.44% | - | 10.87 |
11/11 | 2,011 | 2,018 | 1,943 | 1,967 | -3.96% | 213,400 | 623億4343万 | +0.1% | - | 10.62 |
11/08 | 2,005 | 2,069 | 1,999 | 2,048 | +4.7% | 199,800 | 649億1070万 | +3.96% | - | 11.06 |
11/07 | 1,906 | 1,979 | 1,891 | 1,956 | +2.62% | 195,400 | 619億9479万 | -0.86% | - | 10.56 |
11/06 | 1,985 | 1,989 | 1,897 | 1,906 | -2.8% | 101,700 | 604億1006万 | -3.69% | - | 10.29 |
11/05 | 1,959 | 1,997 | 1,933 | 1,961 | -0.1% | 92,900 | 621億5327万 | -1.51% | - | 10.59 |
11/01 | 1,933 | 1,963 | 1,926 | 1,963 | +1.13% | 48,000 | 622億1666万 | -1.85% | - | 10.6 |