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 | 2,324 | 2,424 | 2,324 | 2,371 | +2.07% | 1,093,800 | 3339億8038万 | +6.18% | 29.22 | 1.23 |
03/30 | 2,240 | 2,334 | 2,223 | 2,323 | -0.47% | 709,300 | 3272億1907万 | +3.34% | 28.63 | 1.21 |
03/27 | 2,311 | 2,367 | 2,281 | 2,334 | +7.06% | 1,370,300 | 3287億6854万 | +3.05% | 28.76 | 1.21 |
03/26 | 2,202 | 2,296 | 2,170 | 2,180 | -4.39% | 1,201,500 | 3070億7601万 | -4.39% | 26.86 | 1.13 |
03/25 | 2,242 | 2,282 | 2,174 | 2,280 | +8.99% | 1,534,600 | 3211億6206万 | -0.78% | 28.1 | 1.19 |
03/24 | 1,997 | 2,179 | 1,977 | 2,092 | +10.34% | 1,694,300 | 2946億8028万 | -9.67% | 25.78 | 1.09 |
03/23 | 1,837 | 1,928 | 1,755 | 1,896 | +4.18% | 1,434,600 | 2670億7161万 | -19.04% | 23.36 | 0.99 |
03/19 | 2,020 | 2,029 | 1,813 | 1,820 | -6.19% | 2,015,500 | 2563億6621万 | -23.43% | 22.43 | 0.95 |
03/18 | 1,969 | 2,018 | 1,924 | 1,940 | -0.61% | 1,575,300 | 2732億6948万 | -19.74% | 23.91 | 1.01 |
03/17 | 1,778 | 1,967 | 1,745 | 1,952 | +5.91% | 2,735,900 | 2749億5980万 | -20.26% | 24.05 | 1.02 |
03/16 | 1,983 | 2,000 | 1,843 | 1,843 | -5.87% | 1,138,900 | 2596億600万 | -25.63% | 22.71 | 0.96 |
03/13 | 1,875 | 2,022 | 1,773 | 1,958 | -2.34% | 2,536,300 | 2758億497万 | -22.15% | 24.13 | 1.02 |
03/12 | 2,097 | 2,124 | 2,003 | 2,005 | -6.96% | 1,631,200 | 2824億2541万 | -21.06% | 24.71 | 1.04 |
03/11 | 2,256 | 2,289 | 2,152 | 2,155 | -4.77% | 1,361,900 | 3035億5450万 | -15.82% | 26.56 | 1.12 |
03/10 | 2,112 | 2,278 | 2,055 | 2,263 | +4.67% | 1,384,200 | 3187億6744万 | -12.08% | 27.89 | 1.18 |
03/09 | 2,231 | 2,252 | 2,138 | 2,162 | -8.2% | 1,210,900 | 3045億4052万 | -16.4% | 26.64 | 1.12 |
03/06 | 2,394 | 2,412 | 2,335 | 2,355 | -3.6% | 749,500 | 3317億2661万 | -9.46% | 29.02 | 1.23 |
03/05 | 2,476 | 2,481 | 2,423 | 2,443 | +1.37% | 1,007,100 | 3441億2234万 | -6.43% | 30.11 | 1.27 |
03/04 | 2,371 | 2,448 | 2,346 | 2,410 | -0.21% | 914,700 | 3394億7394万 | -7.94% | 29.7 | 1.25 |
03/03 | 2,549 | 2,561 | 2,414 | 2,415 | -1.39% | 1,310,400 | 3401億7824万 | -8.04% | 29.76 | 1.26 |
03/02 | 2,359 | 2,491 | 2,342 | 2,449 | +2.51% | 1,368,600 | 3449億6750万 | -7.16% | 30.18 | 1.27 |
02/28 | 2,462 | 2,470 | 2,374 | 2,389 | -6.61% | 1,482,000 | 3365億1587万 | -9.75% | 29.44 | 1.24 |
02/27 | 2,618 | 2,619 | 2,547 | 2,558 | -2.18% | 996,700 | 3603億2130万 | -3.87% | 31.52 | 1.33 |
02/26 | 2,591 | 2,620 | 2,542 | 2,615 | -0.19% | 961,500 | 3683億5035万 | -1.88% | 32.22 | 1.36 |
02/25 | 2,615 | 2,659 | 2,606 | 2,620 | -4.73% | 1,302,500 | 3690億5465万 | -1.8% | 32.29 | 1.36 |
02/21 | 2,721 | 2,798 | 2,711 | 2,750 | +0.51% | 612,800 | 3873億6653万 | +2.96% | 33.89 | 1.43 |
02/20 | 2,735 | 2,783 | 2,734 | 2,736 | +1.07% | 784,700 | 3853億9448万 | +2.51% | 33.72 | 1.42 |
02/19 | 2,676 | 2,711 | 2,659 | 2,707 | +2.89% | 983,700 | 3813億952万 | +1.5% | 33.36 | 1.41 |
02/18 | 2,696 | 2,696 | 2,617 | 2,631 | -3.66% | 820,300 | 3706億412万 | -1.42% | 32.42 | 1.37 |
02/17 | 2,703 | 2,737 | 2,667 | 2,731 | -0.65% | 731,300 | 3846億9018万 | +2.17% | 33.65 | 1.42 |
02/14 | 2,760 | 2,770 | 2,723 | 2,749 | -0.97% | 790,500 | 3872億2567万 | +2.92% | 33.88 | 1.43 |
02/13 | 2,815 | 2,849 | 2,771 | 2,776 | -1.25% | 795,600 | 3910億2890万 | +4.17% | 34.21 | 1.44 |
02/12 | 2,771 | 2,813 | 2,762 | 2,811 | +3.88% | 1,221,500 | 3959億5902万 | +5.68% | 34.64 | 1.46 |
02/10 | 2,697 | 2,713 | 2,674 | 2,706 | -0.22% | 819,200 | 3811億6866万 | +2.04% | 33.35 | 1.41 |
02/07 | 2,783 | 2,807 | 2,712 | 2,712 | -1.77% | 1,472,800 | 3820億1383万 | +2.42% | 33.42 | 1.41 |
02/06 | 2,750 | 2,860 | 2,730 | 2,761 | +7.02% | 3,406,600 | 3889億1599万 | +4.43% | 34.02 | 1.44 |
02/05 | 2,571 | 2,601 | 2,558 | 2,580 | +2.67% | 1,034,300 | 3634億2023万 | -2.2% | 31.79 | 1.34 |
02/04 | 2,500 | 2,522 | 2,480 | 2,513 | +0.48% | 975,200 | 3539億8257万 | -4.74% | 30.97 | 1.31 |
02/03 | 2,464 | 2,521 | 2,433 | 2,501 | -2.46% | 1,138,400 | 3522億9225万 | -5.34% | 30.82 | 1.3 |
01/31 | 2,549 | 2,589 | 2,537 | 2,564 | +0.98% | 983,700 | 3611億6646万 | -3.1% | 31.6 | 1.33 |
01/30 | 2,603 | 2,607 | 2,517 | 2,539 | -3.05% | 640,400 | 3576億4495万 | -4.19% | 31.29 | 1.32 |
01/29 | 2,634 | 2,645 | 2,579 | 2,619 | +0.46% | 634,500 | 3689億1379万 | -1.36% | 32.27 | 1.36 |
01/28 | 2,576 | 2,615 | 2,563 | 2,607 | -0.5% | 784,000 | 3672億2347万 | -1.84% | 32.13 | 1.36 |
01/27 | 2,621 | 2,641 | 2,606 | 2,620 | -3.43% | 735,900 | 3690億5465万 | -1.39% | 32.29 | 1.36 |
01/24 | 2,721 | 2,721 | 2,683 | 2,713 | +1.46% | 782,200 | 3821億5469万 | +2.15% | 33.43 | 1.41 |
01/23 | 2,706 | 2,717 | 2,674 | 2,674 | -1.69% | 479,400 | 3766億6112万 | +0.83% | 32.95 | 1.39 |
01/22 | 2,675 | 2,760 | 2,675 | 2,720 | +1.76% | 842,900 | 3831億4071万 | +2.72% | 33.52 | 1.42 |
01/21 | 2,700 | 2,708 | 2,656 | 2,673 | -0.74% | 519,400 | 3765億2026万 | +1.17% | 32.94 | 1.39 |
01/20 | 2,688 | 2,701 | 2,680 | 2,693 | -0.19% | 379,900 | 3793億3748万 | +2.01% | 33.19 | 1.4 |
01/17 | 2,716 | 2,720 | 2,673 | 2,698 | +0.6% | 563,800 | 3800億4178万 | +2.31% | 33.25 | 1.4 |
01/16 | 2,712 | 2,728 | 2,674 | 2,682 | -0.67% | 496,500 | 3777億8801万 | +1.98% | 33.05 | 1.4 |
01/15 | 2,746 | 2,760 | 2,698 | 2,700 | -1.68% | 704,200 | 3803億2350万 | +2.86% | 33.27 | 1.4 |
01/14 | 2,760 | 2,782 | 2,746 | 2,746 | +0.18% | 810,000 | 3868億308万 | +4.89% | 33.84 | 1.43 |
01/10 | 2,717 | 2,743 | 2,687 | 2,741 | +2.35% | 717,900 | 3860億9878万 | +4.94% | 33.78 | 1.43 |
01/09 | 2,671 | 2,703 | 2,653 | 2,678 | +3.08% | 813,400 | 3772億2457万 | +2.8% | 33 | 1.39 |
01/08 | 2,610 | 2,613 | 2,546 | 2,598 | -2.18% | 701,900 | 3659億5572万 | -0.12% | 32.02 | 1.35 |
01/07 | 2,619 | 2,681 | 2,617 | 2,656 | +1.96% | 889,500 | 3741億2563万 | +2.08% | 32.73 | 1.38 |
01/06 | 2,569 | 2,615 | 2,564 | 2,605 | 0% | 580,800 | 3669億4175万 | +0.23% | 32.1 | 1.36 |
2019 |
12/30 | 2,613 | 2,621 | 2,583 | 2,605 | -0.46% | 351,000 | 3669億4175万 | +0.35% | 32.1 | 1.36 |
12/27 | 2,627 | 2,632 | 2,606 | 2,617 | +0.19% | 482,700 | 3686億3207万 | +1% | 32.25 | 1.36 |
12/26 | 2,593 | 2,613 | 2,582 | 2,612 | +1.04% | 427,800 | 3679億2777万 | +1.04% | 32.19 | 1.36 |
12/25 | 2,600 | 2,613 | 2,568 | 2,585 | -0.58% | 463,100 | 3641億2453万 | +0.27% | 31.86 | 1.34 |
12/24 | 2,622 | 2,629 | 2,586 | 2,600 | -0.27% | 608,700 | 3662億3744万 | +0.97% | 32.04 | 1.35 |
12/23 | 2,672 | 2,672 | 2,594 | 2,607 | -1.96% | 629,000 | 3672億2347万 | +1.36% | 32.13 | 1.36 |
12/20 | 2,640 | 2,671 | 2,615 | 2,659 | -0.3% | 558,600 | 3745億4822万 | +3.54% | 32.77 | 1.38 |
12/19 | 2,669 | 2,686 | 2,646 | 2,667 | +0.45% | 520,500 | 3756億7510万 | +4.18% | 32.87 | 1.39 |
12/18 | 2,620 | 2,664 | 2,619 | 2,655 | +1.65% | 859,900 | 3739億8477万 | +4.04% | 32.72 | 1.38 |
12/17 | 2,626 | 2,627 | 2,594 | 2,612 | +0.19% | 493,400 | 3679億2777万 | +2.63% | 32.19 | 1.36 |
12/16 | 2,614 | 2,628 | 2,595 | 2,607 | -0.04% | 498,200 | 3672億2347万 | +2.68% | 32.13 | 1.36 |
12/13 | 2,625 | 2,639 | 2,592 | 2,608 | +1.24% | 867,200 | 3673億6433万 | +2.96% | 32.14 | 1.36 |
12/12 | 2,620 | 2,622 | 2,573 | 2,576 | +0.04% | 481,400 | 3628億5679万 | +1.9% | 31.74 | 1.34 |
12/11 | 2,625 | 2,630 | 2,566 | 2,575 | -1.45% | 712,200 | 3627億1593万 | +1.86% | 31.73 | 1.34 |
12/10 | 2,586 | 2,619 | 2,584 | 2,613 | -0.04% | 659,800 | 3680億6863万 | +3.49% | 32.2 | 1.36 |
12/09 | 2,563 | 2,618 | 2,559 | 2,614 | +3.2% | 990,200 | 3682億949万 | +3.73% | 32.21 | 1.36 |
12/06 | 2,548 | 2,557 | 2,529 | 2,533 | -0.9% | 880,200 | 3567億9979万 | +0.72% | 31.21 | 1.32 |
12/05 | 2,551 | 2,560 | 2,526 | 2,556 | +0.79% | 545,000 | 3600億3958万 | +1.67% | 31.5 | 1.33 |
12/04 | 2,548 | 2,553 | 2,513 | 2,536 | -1.48% | 827,100 | 3572億2237万 | +0.88% | 31.25 | 1.32 |
12/03 | 2,546 | 2,575 | 2,537 | 2,574 | -0.19% | 411,700 | 3625億7507万 | +2.39% | 31.72 | 1.34 |
12/02 | 2,567 | 2,607 | 2,563 | 2,579 | -0.23% | 483,100 | 3632億7937万 | +2.71% | 31.78 | 1.34 |
11/29 | 2,626 | 2,640 | 2,584 | 2,585 | -1.52% | 822,400 | 3641億2453万 | +3.28% | 31.86 | 1.34 |
11/28 | 2,590 | 2,647 | 2,586 | 2,625 | +2.34% | 1,201,400 | 3697億5896万 | +5.29% | 32.35 | 1.37 |
11/27 | 2,534 | 2,577 | 2,532 | 2,565 | +1.46% | 808,500 | 3613億732万 | +3.3% | 31.61 | 1.33 |
11/26 | 2,523 | 2,544 | 2,511 | 2,528 | +1.77% | 727,300 | 3560億9548万 | +2.22% | 31.15 | 1.32 |
11/25 | 2,490 | 2,510 | 2,473 | 2,484 | +0.77% | 645,500 | 3498億9762万 | +0.77% | 30.61 | 1.29 |
11/22 | 2,456 | 2,478 | 2,451 | 2,465 | +0.45% | 609,200 | 3472億2127万 | +0.24% | 30.38 | 1.28 |
11/21 | 2,487 | 2,489 | 2,417 | 2,454 | -1.29% | 720,500 | 3456億7180万 | 0% | 30.24 | 1.28 |
11/20 | 2,518 | 2,538 | 2,480 | 2,486 | -1.97% | 828,800 | 3501億7934万 | +1.51% | 30.64 | 1.29 |
11/19 | 2,508 | 2,536 | 2,482 | 2,536 | +1.48% | 921,300 | 3572億2237万 | +3.81% | 31.25 | 1.32 |
11/18 | 2,492 | 2,508 | 2,473 | 2,499 | +0.89% | 482,200 | 3520億1053万 | +2.71% | 30.8 | 1.3 |
11/15 | 2,468 | 2,489 | 2,452 | 2,477 | +0.73% | 755,900 | 3489億1159万 | +2.19% | 30.52 | 1.29 |
11/14 | 2,483 | 2,501 | 2,444 | 2,459 | -1.28% | 829,800 | 3463億7610万 | +1.78% | 30.3 | 1.28 |
11/13 | 2,480 | 2,519 | 2,473 | 2,491 | +1.43% | 1,045,900 | 3508億8364万 | +3.45% | 30.7 | 1.3 |
11/12 | 2,459 | 2,478 | 2,433 | 2,456 | +0.41% | 1,354,700 | 3459億5352万 | +2.33% | 30.27 | 1.28 |
11/11 | 2,494 | 2,500 | 2,429 | 2,446 | -1.77% | 1,189,400 | 3445億4492万 | +2.34% | 30.14 | 1.27 |
11/08 | 2,570 | 2,574 | 2,451 | 2,490 | -2.92% | 1,392,900 | 3507億4278万 | +4.58% | 30.68 | 1.3 |
11/07 | 2,547 | 2,568 | 2,517 | 2,565 | +1.75% | 1,119,100 | 3613億732万 | +8.23% | 31.61 | 1.33 |
11/06 | 2,505 | 2,539 | 2,492 | 2,521 | +2.02% | 1,206,200 | 3551億946万 | +7.09% | 31.07 | 1.31 |
11/05 | 2,551 | 2,568 | 2,461 | 2,471 | -1% | 2,164,600 | 3480億6643万 | +5.55% | 30.45 | 1.29 |
11/01 | 2,404 | 2,510 | 2,388 | 2,496 | -0.32% | 1,962,800 | 3515億8795万 | +7.12% | 30.76 | 1.3 |
10/31 | 2,539 | 2,541 | 2,496 | 2,504 | -2% | 1,788,900 | 3527億1483万 | +8.16% | 30.86 | 1.3 |