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 |
---|
2023 | 4/1, 株式分割 1→5 |
2020 |
03/31 | 2,187 | 2,192 | 2,118 | 2,146 | -0.05% | 8,976,500 | 4兆4707億 | -1.83% | 14.19 | 1.68 |
03/30 | 2,085 | 2,147 | 2,059 | 2,147 | -1.11% | 8,072,000 | 4兆4728億 | -2.85% | 14.2 | 1.68 |
03/27 | 2,166 | 2,171 | 2,102 | 2,171 | +6.11% | 12,025,000 | 4兆5228億 | -2.82% | 14.36 | 1.7 |
03/26 | 2,129 | 2,138 | 2,030 | 2,046 | -5.8% | 9,535,000 | 4兆2624億 | -9.31% | 13.53 | 1.6 |
03/25 | 2,188 | 2,215 | 2,066 | 2,172 | +11.87% | 11,922,500 | 4兆5249億 | -4.78% | 14.37 | 1.7 |
03/24 | 1,860 | 1,981 | 1,853 | 1,942 | +8.38% | 12,420,000 | 4兆449億 | -15.69% | 12.84 | 1.52 |
03/23 | 1,785 | 1,836 | 1,764 | 1,791 | -1.3% | 12,521,500 | 3兆7320億 | -23.25% | 11.85 | 1.4 |
03/19 | 1,852 | 1,880 | 1,802 | 1,815 | -0.4% | 15,680,000 | 3兆7812億 | -23.42% | 12 | 1.42 |
03/18 | 1,876 | 1,940 | 1,811 | 1,822 | -1.31% | 17,182,000 | 3兆7962億 | -24.2% | 12.05 | 1.43 |
03/17 | 1,783 | 1,935 | 1,750 | 1,846 | +1.02% | 20,462,000 | 3兆8466億 | -24.3% | 12.21 | 1.45 |
03/16 | 1,894 | 1,919 | 1,812 | 1,828 | -3.46% | 14,151,500 | 3兆8078億 | -26.12% | 12.09 | 1.43 |
03/13 | 1,854 | 1,985 | 1,826 | 1,893 | -8.27% | 22,401,500 | 3兆9445億 | -24.54% | 12.52 | 1.48 |
03/12 | 2,119 | 2,146 | 2,040 | 2,064 | -4.88% | 14,646,500 | 4兆2999億 | -18.68% | 13.65 | 1.62 |
03/11 | 2,228 | 2,312 | 2,167 | 2,170 | -3.77% | 11,140,000 | 4兆5207億 | -15.17% | 14.35 | 1.7 |
03/10 | 2,191 | 2,274 | 2,111 | 2,255 | +1.49% | 10,074,000 | 4兆6978億 | -12.36% | 14.91 | 1.77 |
03/09 | 2,236 | 2,295 | 2,184 | 2,222 | -5.69% | 8,700,000 | 4兆6291億 | -14.04% | 14.7 | 1.74 |
03/06 | 2,340 | 2,364 | 2,328 | 2,356 | -1.83% | 10,056,000 | 4兆9082億 | -9.18% | 15.58 | 1.84 |
03/05 | 2,396 | 2,404 | 2,373 | 2,400 | +2.43% | 9,502,000 | 4兆9999億 | -7.69% | 15.87 | 1.88 |
03/04 | 2,361 | 2,375 | 2,312 | 2,343 | -2.17% | 13,133,000 | 4兆8812億 | -9.95% | 15.5 | 1.83 |
03/03 | 2,470 | 2,486 | 2,395 | 2,395 | -1.4% | 12,613,500 | 4兆9895億 | -8.17% | 15.84 | 1.88 |
03/02 | 2,363 | 2,464 | 2,363 | 2,429 | 0% | 14,860,000 | 5兆603億 | -7.04% | 16.07 | 1.9 |
02/28 | 2,466 | 2,494 | 2,409 | 2,429 | -6.07% | 18,013,000 | 5兆603億 | -7.15% | 16.07 | 1.9 |
02/27 | 2,670 | 2,675 | 2,574 | 2,586 | -3.33% | 8,689,000 | 5兆3874億 | -1.34% | 17.1 | 2.03 |
02/26 | 2,667 | 2,691 | 2,628 | 2,675 | -0.89% | 8,882,500 | 5兆5728億 | +2.22% | 17.69 | 2.09 |
02/25 | 2,590 | 2,714 | 2,570 | 2,699 | -1.89% | 10,909,500 | 5兆6228億 | +3.37% | 17.85 | 2.11 |
02/21 | 2,774 | 2,789 | 2,750 | 2,751 | +0.07% | 6,922,000 | 5兆7311億 | +5.69% | 18.2 | 2.15 |
02/20 | 2,749 | 2,786 | 2,730 | 2,749 | +1.4% | 6,979,000 | 5兆7270億 | +6.06% | 18.18 | 2.15 |
02/19 | 2,700 | 2,725 | 2,693 | 2,711 | +1.42% | 6,312,000 | 5兆6478億 | +5.04% | 17.93 | 2.12 |
02/18 | 2,716 | 2,721 | 2,653 | 2,673 | -1.94% | 5,988,500 | 5兆5686億 | +3.93% | 17.68 | 2.09 |
02/17 | 2,720 | 2,732 | 2,691 | 2,726 | +0.48% | 4,285,000 | 5兆6791億 | +6.44% | 18.03 | 2.13 |
02/14 | 2,680 | 2,723 | 2,669 | 2,713 | +0.74% | 5,547,500 | 5兆6520億 | +6.52% | 17.94 | 2.12 |
02/13 | 2,660 | 2,699 | 2,655 | 2,693 | +1.13% | 5,223,500 | 5兆6103億 | +6.32% | 17.81 | 2.11 |
02/12 | 2,675 | 2,677 | 2,650 | 2,663 | -1.22% | 6,974,500 | 5兆5478億 | +5.63% | 17.61 | 2.09 |
02/10 | 2,700 | 2,720 | 2,692 | 2,696 | -1.21% | 5,116,000 | 5兆6166億 | +7.45% | 17.83 | 2.11 |
02/07 | 2,694 | 2,729 | 2,681 | 2,729 | +1.3% | 6,984,000 | 5兆6853億 | +9.25% | 18.05 | 2.14 |
02/06 | 2,670 | 2,708 | 2,655 | 2,694 | +2.86% | 7,144,500 | 5兆6124億 | +8.37% | 17.82 | 2.11 |
02/05 | 2,613 | 2,646 | 2,607 | 2,619 | +1.91% | 6,816,500 | 5兆4561億 | +5.78% | 17.32 | 2.05 |
02/04 | 2,558 | 2,586 | 2,545 | 2,570 | +0.82% | 8,305,000 | 5兆3541億 | +4.18% | 17 | 2.01 |
02/03 | 2,483 | 2,557 | 2,476 | 2,549 | +0.24% | 7,050,000 | 5兆3103億 | +3.62% | 16.86 | 2 |
01/31 | 2,497 | 2,553 | 2,495 | 2,543 | +3.37% | 7,016,000 | 5兆2978億 | +3.63% | 16.82 | 1.99 |
01/30 | 2,504 | 2,521 | 2,458 | 2,460 | -1.72% | 6,775,000 | 5兆1249億 | +0.49% | 16.27 | 1.93 |
01/29 | 2,528 | 2,532 | 2,462 | 2,503 | +1.87% | 6,641,000 | 5兆2145億 | +2.37% | 16.56 | 1.96 |
01/28 | 2,442 | 2,457 | 2,425 | 2,457 | -0.89% | 5,140,000 | 5兆1187億 | +0.61% | 16.25 | 1.92 |
01/27 | 2,476 | 2,507 | 2,470 | 2,479 | -1.78% | 3,424,000 | 5兆1645億 | +1.52% | 16.4 | 1.94 |
01/24 | 2,545 | 2,561 | 2,518 | 2,524 | +0.24% | 4,042,000 | 5兆2582億 | +3.4% | 16.69 | 1.98 |
01/23 | 2,545 | 2,557 | 2,517 | 2,518 | -1.33% | 5,019,000 | 5兆2457億 | +3.2% | 16.65 | 1.97 |
01/22 | 2,504 | 2,552 | 2,498 | 2,552 | +2.78% | 5,631,500 | 5兆3166億 | +4.76% | 16.88 | 2 |
01/21 | 2,504 | 2,515 | 2,470 | 2,483 | -1.47% | 4,101,500 | 5兆1728億 | +2.27% | 16.42 | 1.94 |
01/20 | 2,516 | 2,534 | 2,511 | 2,520 | +0.52% | 2,904,500 | 5兆2499億 | +4.05% | 16.67 | 1.97 |
01/17 | 2,520 | 2,536 | 2,506 | 2,507 | +1.33% | 7,296,500 | 5兆2228億 | +3.77% | 16.58 | 1.96 |
01/16 | 2,480 | 2,488 | 2,459 | 2,474 | -0.08% | 3,746,500 | 5兆1541億 | +2.66% | 16.36 | 1.94 |
01/15 | 2,457 | 2,484 | 2,454 | 2,476 | +0.12% | 5,664,500 | 5兆1582億 | +2.95% | 16.38 | 1.94 |
01/14 | 2,429 | 2,473 | 2,427 | 2,473 | +3.39% | 6,313,500 | 5兆1520億 | +3% | 16.36 | 1.94 |
01/10 | 2,398 | 2,404 | 2,379 | 2,392 | -0.33% | 4,127,000 | 4兆9832億 | -0.21% | 15.82 | 1.87 |
01/09 | 2,386 | 2,408 | 2,373 | 2,400 | +2.56% | 4,553,500 | 4兆9999億 | +0.13% | 15.87 | 1.88 |
01/08 | 2,350 | 2,357 | 2,304 | 2,340 | -2.46% | 7,240,500 | 4兆8749億 | -2.3% | 15.48 | 1.83 |
01/07 | 2,368 | 2,399 | 2,358 | 2,399 | +1.22% | 4,792,500 | 4兆9978億 | +0.17% | 15.87 | 1.88 |
01/06 | 2,361 | 2,375 | 2,347 | 2,370 | -1.74% | 6,014,500 | 4兆9374億 | -1% | 15.68 | 1.86 |
2019 |
12/30 | 2,434 | 2,435 | 2,407 | 2,412 | -1.31% | 3,255,000 | 5兆249億 | +0.79% | 15.95 | 1.89 |
12/27 | 2,440 | 2,461 | 2,434 | 2,444 | +0.37% | 3,566,500 | 5兆916億 | +2.22% | 16.16 | 1.91 |
12/26 | 2,396 | 2,435 | 2,387 | 2,435 | +1.63% | 2,817,500 | 5兆728億 | +2.01% | 16.11 | 1.91 |
12/25 | 2,400 | 2,409 | 2,390 | 2,396 | +0.04% | 1,469,500 | 4兆9916億 | +0.59% | 15.85 | 1.88 |
12/24 | 2,394 | 2,400 | 2,378 | 2,395 | +0.21% | 2,167,000 | 4兆9895億 | +0.63% | 15.84 | 1.88 |
12/23 | 2,407 | 2,416 | 2,386 | 2,390 | -0.62% | 2,427,500 | 4兆9791億 | +0.5% | 15.81 | 1.87 |
12/20 | 2,397 | 2,408 | 2,384 | 2,405 | +0.54% | 4,425,000 | 5兆103億 | +1.14% | 15.91 | 1.88 |
12/19 | 2,391 | 2,396 | 2,368 | 2,392 | -1.2% | 4,798,000 | 4兆9832億 | +0.59% | 15.82 | 1.87 |
12/18 | 2,444 | 2,460 | 2,418 | 2,421 | -1.02% | 5,142,500 | 5兆437億 | +1.85% | 16.01 | 1.9 |
12/17 | 2,471 | 2,474 | 2,440 | 2,446 | -0.33% | 4,481,500 | 5兆957億 | +2.95% | 16.18 | 1.92 |
12/16 | 2,500 | 2,505 | 2,454 | 2,454 | -2.27% | 4,508,000 | 5兆1124億 | +3.37% | 16.23 | 1.92 |
12/13 | 2,489 | 2,517 | 2,482 | 2,511 | +4.32% | 13,411,000 | 5兆2312億 | +5.86% | 16.61 | 1.97 |
12/12 | 2,381 | 2,415 | 2,374 | 2,407 | +2.38% | 5,049,500 | 5兆145億 | +1.65% | 15.92 | 1.88 |
12/11 | 2,345 | 2,361 | 2,332 | 2,351 | +0.04% | 4,662,500 | 4兆8978億 | -0.8% | 15.55 | 1.84 |
12/10 | 2,354 | 2,367 | 2,342 | 2,350 | -0.25% | 2,657,500 | 4兆8957億 | -1.05% | 15.54 | 1.84 |
12/09 | 2,379 | 2,382 | 2,354 | 2,356 | +0.17% | 3,042,000 | 4兆9082億 | -1.01% | 15.58 | 1.84 |
12/06 | 2,373 | 2,373 | 2,344 | 2,352 | -0.51% | 3,020,000 | 4兆8999億 | -1.26% | 15.56 | 1.84 |
12/05 | 2,374 | 2,388 | 2,358 | 2,364 | -0.38% | 3,667,000 | 4兆9249億 | -0.88% | 15.64 | 1.85 |
12/04 | 2,358 | 2,380 | 2,356 | 2,373 | -0.21% | 3,545,500 | 4兆9437億 | -0.63% | 15.7 | 1.86 |
12/03 | 2,338 | 2,385 | 2,332 | 2,378 | -0.13% | 3,891,000 | 4兆9541億 | -0.54% | 15.73 | 1.86 |
12/02 | 2,366 | 2,390 | 2,357 | 2,381 | +1.67% | 3,363,000 | 4兆9603億 | -0.42% | 15.75 | 1.86 |
11/29 | 2,364 | 2,368 | 2,341 | 2,342 | -0.89% | 3,496,000 | 4兆8791億 | -2.13% | 15.49 | 1.83 |
11/28 | 2,360 | 2,384 | 2,353 | 2,363 | +0.38% | 5,482,500 | 4兆9228億 | -1.38% | 15.63 | 1.85 |
11/27 | 2,359 | 2,366 | 2,345 | 2,354 | -0.25% | 3,511,000 | 4兆9041億 | -1.83% | 15.57 | 1.84 |
11/26 | 2,372 | 2,404 | 2,360 | 2,360 | +0.3% | 6,632,000 | 4兆9166億 | -1.67% | 15.61 | 1.85 |
11/25 | 2,367 | 2,373 | 2,351 | 2,353 | +0.56% | 3,511,000 | 4兆9020億 | -2.04% | 15.56 | 1.84 |
11/22 | 2,317 | 2,345 | 2,312 | 2,340 | +0.95% | 4,610,500 | 4兆8749億 | -2.66% | 15.48 | 1.83 |
11/21 | 2,317 | 2,322 | 2,274 | 2,318 | -0.64% | 6,441,500 | 4兆8291億 | -3.7% | 15.33 | 1.82 |
11/20 | 2,330 | 2,357 | 2,320 | 2,333 | -0.51% | 5,075,000 | 4兆8603億 | -3.24% | 15.43 | 1.83 |
11/19 | 2,401 | 2,402 | 2,325 | 2,345 | -2.82% | 6,519,500 | 4兆8853億 | -2.74% | 15.51 | 1.84 |
11/18 | 2,391 | 2,414 | 2,385 | 2,413 | +0.79% | 4,609,000 | 5兆270億 | +0.12% | 15.96 | 1.89 |
11/15 | 2,354 | 2,397 | 2,352 | 2,394 | +1.7% | 4,739,500 | 4兆9874億 | -0.33% | 15.83 | 1.87 |
11/14 | 2,382 | 2,384 | 2,348 | 2,354 | -2.12% | 4,104,000 | 4兆9041億 | -1.75% | 15.57 | 1.84 |
11/13 | 2,387 | 2,417 | 2,379 | 2,405 | +0.17% | 3,518,000 | 5兆103億 | +0.59% | 15.91 | 1.88 |
11/12 | 2,404 | 2,406 | 2,374 | 2,401 | -0.12% | 4,575,500 | 5兆20億 | +0.63% | 15.88 | 1.88 |
11/11 | 2,426 | 2,438 | 2,404 | 2,404 | -0.54% | 3,260,500 | 5兆82億 | +1.01% | 15.9 | 1.88 |
11/08 | 2,480 | 2,480 | 2,410 | 2,417 | -1.31% | 7,611,500 | 5兆353億 | +1.73% | 15.99 | 1.89 |
11/07 | 2,496 | 2,501 | 2,441 | 2,449 | -1.17% | 5,164,500 | 5兆1020億 | +3.25% | 16.2 | 1.92 |
11/06 | 2,502 | 2,502 | 2,475 | 2,478 | +0.16% | 4,946,000 | 5兆1624億 | +4.69% | 16.39 | 1.94 |
11/05 | 2,458 | 2,487 | 2,434 | 2,474 | +2.83% | 7,257,000 | 5兆1541億 | +4.74% | 16.36 | 1.94 |
11/01 | 2,392 | 2,416 | 2,381 | 2,406 | -1.07% | 4,408,500 | 5兆124億 | +2.04% | 15.91 | 1.88 |
10/31 | 2,453 | 2,455 | 2,429 | 2,432 | -0.25% | 6,107,500 | 5兆666億 | +3.23% | 16.09 | 1.9 |