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 | 2,249 | 2,325 | 2,215 | 2,295 | +0.79% | 618,100 | 1138億1014万 | -14.91% | 12.02 | 0.61 |
03/30 | 2,317 | 2,382 | 2,187 | 2,277 | -6.79% | 752,400 | 1129億1751万 | -17.17% | 11.92 | 0.6 |
03/27 | 2,455 | 2,456 | 2,200 | 2,443 | +3.74% | 559,300 | 1211億4953万 | -12.81% | 12.79 | 0.65 |
03/26 | 2,467 | 2,470 | 2,238 | 2,355 | -4.38% | 645,300 | 1167億8557万 | -17.31% | 12.33 | 0.63 |
03/25 | 2,606 | 2,691 | 2,338 | 2,463 | +6.81% | 907,600 | 1221億4134万 | -14.95% | 12.9 | 0.65 |
03/24 | 2,128 | 2,306 | 2,122 | 2,306 | +8.72% | 781,100 | 1143億5564万 | -21.7% | 12.08 | 0.61 |
03/23 | 1,841 | 2,151 | 1,811 | 2,121 | +15.21% | 826,600 | 1051億8140万 | -29.58% | 11.11 | 0.56 |
03/19 | 2,166 | 2,171 | 1,831 | 1,841 | -13.97% | 870,200 | 912億9606万 | -40.42% | 9.64 | 0.49 |
03/18 | 2,178 | 2,233 | 2,122 | 2,140 | -0.37% | 734,100 | 1061億2362万 | -32.73% | 11.21 | 0.57 |
03/17 | 2,208 | 2,265 | 2,122 | 2,148 | -6.12% | 713,500 | 1065億2034万 | -34.11% | 11.25 | 0.57 |
03/16 | 2,361 | 2,419 | 2,287 | 2,288 | -3.05% | 404,200 | 1134億6301万 | -31.5% | 11.98 | 0.61 |
03/13 | 2,384 | 2,468 | 2,321 | 2,360 | -8.63% | 501,000 | 1170億3352万 | -30.95% | 12.36 | 0.63 |
03/12 | 2,702 | 2,736 | 2,568 | 2,583 | -6.55% | 453,900 | 1280億9220万 | -25.95% | 13.53 | 0.69 |
03/11 | 2,830 | 2,884 | 2,762 | 2,764 | -2.85% | 300,000 | 1370億6808万 | -22.05% | 14.47 | 0.73 |
03/10 | 2,785 | 2,858 | 2,688 | 2,845 | +2.34% | 270,700 | 1410億8490万 | -20.86% | 14.9 | 0.76 |
03/09 | 2,871 | 2,899 | 2,748 | 2,780 | -7.49% | 313,200 | 1378億6152万 | -23.67% | 14.56 | 0.74 |
03/06 | 3,095 | 3,105 | 2,956 | 3,005 | -4.6% | 405,300 | 1490億1938万 | -18.54% | 15.74 | 0.8 |
03/05 | 3,250 | 3,255 | 3,120 | 3,150 | -1.41% | 242,300 | 1562億1000万 | -15.57% | 16.5 | 0.84 |
03/04 | 3,170 | 3,215 | 3,115 | 3,195 | -0.31% | 257,100 | 1584億4157万 | -15.14% | 16.73 | 0.85 |
03/03 | 3,350 | 3,350 | 3,185 | 3,205 | -2.58% | 354,800 | 1589億3748万 | -15.72% | 16.78 | 0.85 |
03/02 | 3,195 | 3,325 | 3,175 | 3,290 | +1.54% | 269,800 | 1631億5267万 | -14.43% | 17.23 | 0.87 |
02/28 | 3,185 | 3,290 | 3,155 | 3,240 | -3.43% | 411,300 | 1606億7314万 | -16.52% | 16.97 | 0.86 |
02/27 | 3,385 | 3,410 | 3,340 | 3,355 | -2.89% | 250,900 | 1663億7605万 | -14.39% | 17.57 | 0.89 |
02/26 | 3,405 | 3,475 | 3,400 | 3,455 | -1.57% | 276,100 | 1713億3510万 | -12.51% | 18.09 | 0.92 |
02/25 | 3,425 | 3,560 | 3,410 | 3,510 | -2.77% | 321,200 | 1740億6257万 | -11.72% | 18.38 | 0.93 |
02/21 | 3,620 | 3,665 | 3,600 | 3,610 | +0.42% | 205,400 | 1790億2162万 | -9.8% | 18.9 | 0.96 |
02/20 | 3,645 | 3,655 | 3,575 | 3,595 | +0.14% | 135,100 | 1782億7776万 | -10.66% | 18.83 | 0.96 |
02/19 | 3,625 | 3,640 | 3,550 | 3,590 | +0.98% | 217,200 | 1780億2981万 | -11.25% | 18.8 | 0.95 |
02/18 | 3,675 | 3,675 | 3,515 | 3,555 | -4.05% | 446,200 | 1762億9414万 | -12.59% | 18.62 | 0.94 |
02/17 | 3,620 | 3,710 | 3,590 | 3,705 | -6.56% | 510,100 | 1837億3272万 | -9.39% | 19.4 | 0.98 |
02/14 | 4,035 | 4,065 | 3,925 | 3,965 | -2.46% | 341,600 | 1966億2624万 | -3.36% | 20.76 | 1.05 |
02/13 | 4,105 | 4,115 | 4,045 | 4,065 | -1.45% | 144,900 | 2015億8529万 | -0.9% | 21.29 | 1.08 |
02/12 | 4,155 | 4,160 | 4,110 | 4,125 | +0.24% | 139,500 | 2045億6072万 | +0.56% | 21.6 | 1.1 |
02/10 | 4,025 | 4,125 | 4,010 | 4,115 | -0.96% | 162,100 | 2040億6481万 | +0.44% | 21.55 | 1.09 |
02/07 | 4,245 | 4,245 | 4,140 | 4,155 | -1.89% | 111,700 | 2060億4843万 | +1.42% | 21.76 | 1.1 |
02/06 | 4,180 | 4,260 | 4,175 | 4,235 | +3.29% | 134,300 | 2100億1567万 | +3.37% | 22.18 | 1.13 |
02/05 | 4,155 | 4,155 | 4,100 | 4,100 | +1.49% | 107,300 | 2033億2095万 | +0.17% | 21.47 | 1.09 |
02/04 | 3,990 | 4,045 | 3,975 | 4,040 | +1.25% | 81,400 | 2003億4553万 | -1.32% | 21.16 | 1.07 |
02/03 | 3,905 | 4,005 | 3,905 | 3,990 | -0.62% | 129,500 | 1978億6600万 | -2.66% | 20.89 | 1.06 |
01/31 | 3,975 | 4,030 | 3,970 | 4,015 | +1.65% | 94,600 | 1991億576万 | -2.22% | 21.02 | 1.07 |
01/30 | 4,030 | 4,040 | 3,925 | 3,950 | -2.71% | 174,000 | 1958億8238万 | -4.01% | 20.68 | 1.05 |
01/29 | 4,050 | 4,060 | 3,965 | 4,060 | +1.5% | 286,400 | 2013億3734万 | -1.6% | 21.26 | 1.08 |
01/28 | 4,060 | 4,060 | 3,985 | 4,000 | -3.61% | 173,600 | 1983億6191万 | -3.19% | 20.95 | 1.06 |
01/27 | 4,195 | 4,195 | 4,115 | 4,150 | -2.24% | 147,600 | 2058億48万 | +0.19% | 21.73 | 1.1 |
01/24 | 4,225 | 4,290 | 4,225 | 4,245 | +1.31% | 236,600 | 2105億1157万 | +2.34% | 22.23 | 1.13 |
01/23 | 4,165 | 4,200 | 4,120 | 4,190 | -0.36% | 204,200 | 2077億8410万 | +0.92% | 21.94 | 1.11 |
01/22 | 4,105 | 4,225 | 4,100 | 4,205 | +2.31% | 190,400 | 2085億2795万 | +1.13% | 22.02 | 1.12 |
01/21 | 4,135 | 4,145 | 4,080 | 4,110 | -0.24% | 125,900 | 2038億1686万 | -1.25% | 21.52 | 1.09 |
01/20 | 4,150 | 4,150 | 4,105 | 4,120 | -1.08% | 101,300 | 2043億1276万 | -1.15% | 21.57 | 1.09 |
01/17 | 4,185 | 4,185 | 4,145 | 4,165 | +0.48% | 79,300 | 2065億4434万 | -0.19% | 21.81 | 1.11 |
01/16 | 4,135 | 4,165 | 4,110 | 4,145 | +0.36% | 131,900 | 2055億5253万 | -0.77% | 21.71 | 1.1 |
01/15 | 4,125 | 4,145 | 4,095 | 4,130 | -0.24% | 121,600 | 2048億867万 | -1.24% | 21.63 | 1.1 |
01/14 | 4,135 | 4,150 | 4,105 | 4,140 | +1.1% | 138,200 | 2053億457万 | -1.15% | 21.68 | 1.1 |
01/10 | 4,070 | 4,115 | 4,065 | 4,095 | +0.99% | 125,400 | 2030億7300万 | -2.38% | 21.44 | 1.09 |
01/09 | 4,060 | 4,090 | 4,030 | 4,055 | +2.4% | 187,000 | 2010億8938万 | -3.57% | 21.23 | 1.08 |
01/08 | 3,990 | 4,005 | 3,910 | 3,960 | -2.1% | 146,200 | 1963億7829万 | -6.07% | 20.74 | 1.05 |
01/07 | 4,000 | 4,050 | 3,995 | 4,045 | +1.13% | 129,200 | 2005億9348万 | -4.44% | 21.18 | 1.07 |
01/06 | 4,025 | 4,045 | 3,975 | 4,000 | -2.79% | 101,500 | 1983億6191万 | -5.84% | 20.95 | 1.06 |
2019 |
12/30 | 4,140 | 4,160 | 4,095 | 4,115 | -1.08% | 74,500 | 2040億6481万 | -3.47% | 21.55 | 1.09 |
12/27 | 4,160 | 4,185 | 4,135 | 4,160 | +0.36% | 77,700 | 2062億9638万 | -2.67% | 21.78 | 1.11 |
12/26 | 4,100 | 4,160 | 4,095 | 4,145 | +0.85% | 93,500 | 2055億5253万 | -3.27% | 21.71 | 1.1 |
12/25 | 4,165 | 4,165 | 4,095 | 4,110 | -1.56% | 79,500 | 2038億1686万 | -4.33% | 21.52 | 1.09 |
12/24 | 4,175 | 4,210 | 4,165 | 4,175 | +0.36% | 67,300 | 2070億4024万 | -3.2% | 21.86 | 1.11 |
12/23 | 4,205 | 4,220 | 4,155 | 4,160 | -1.77% | 159,500 | 2062億9638万 | -3.88% | 21.78 | 1.11 |
12/20 | 4,255 | 4,260 | 4,210 | 4,235 | +0.12% | 60,500 | 2100億1567万 | -2.49% | 22.18 | 1.13 |
12/19 | 4,200 | 4,245 | 4,200 | 4,230 | +0.24% | 76,400 | 2097億6772万 | -2.94% | 22.15 | 1.12 |
12/18 | 4,245 | 4,250 | 4,190 | 4,220 | -0.35% | 176,900 | 2092億7181万 | -3.48% | 22.1 | 1.12 |
12/17 | 4,285 | 4,295 | 4,210 | 4,235 | -1.51% | 210,000 | 2100億1567万 | -3.51% | 22.18 | 1.13 |
12/16 | 4,340 | 4,355 | 4,300 | 4,300 | -1.49% | 151,700 | 2132億3905万 | -2.49% | 22.52 | 1.14 |
12/13 | 4,390 | 4,455 | 4,345 | 4,365 | +1.04% | 290,800 | 2164億6243万 | -1.29% | 22.86 | 1.16 |
12/12 | 4,350 | 4,365 | 4,315 | 4,320 | +0.35% | 123,200 | 2142億3086万 | -2.51% | 22.62 | 1.15 |
12/11 | 4,260 | 4,335 | 4,260 | 4,305 | +1.06% | 151,900 | 2134億8700万 | -3% | 22.54 | 1.14 |
12/10 | 4,235 | 4,290 | 4,220 | 4,260 | 0% | 145,300 | 2112億5543万 | -4.18% | 22.31 | 1.13 |
12/09 | 4,310 | 4,330 | 4,245 | 4,260 | +0.24% | 180,500 | 2112億5543万 | -4.38% | 22.31 | 1.13 |
12/06 | 4,280 | 4,295 | 4,240 | 4,250 | -0.7% | 70,900 | 2107億5953万 | -4.77% | 22.26 | 1.13 |
12/05 | 4,325 | 4,330 | 4,270 | 4,280 | 0% | 97,900 | 2122億4724万 | -4.36% | 22.41 | 1.14 |
12/04 | 4,260 | 4,290 | 4,235 | 4,280 | -0.7% | 174,300 | 2122億4724万 | -4.59% | 22.41 | 1.14 |
12/03 | 4,280 | 4,340 | 4,235 | 4,310 | -0.92% | 110,400 | 2137億3496万 | -4.2% | 22.57 | 1.14 |
12/02 | 4,355 | 4,395 | 4,330 | 4,350 | +0.69% | 97,300 | 2157億1857万 | -3.46% | 22.78 | 1.16 |
11/29 | 4,385 | 4,420 | 4,315 | 4,320 | -1.48% | 133,400 | 2142億3086万 | -4.28% | 22.62 | 1.15 |
11/28 | 4,435 | 4,455 | 4,385 | 4,385 | -1.02% | 128,600 | 2174億5424万 | -2.92% | 22.96 | 1.16 |
11/27 | 4,405 | 4,470 | 4,385 | 4,430 | +1.37% | 228,400 | 2196億8581万 | -1.95% | 23.2 | 1.18 |
11/26 | 4,435 | 4,440 | 4,370 | 4,370 | -0.57% | 190,200 | 2167億1038万 | -3.3% | 22.88 | 1.16 |
11/25 | 4,445 | 4,475 | 4,375 | 4,395 | -0.68% | 210,400 | 2179億5015万 | -2.81% | 23.01 | 1.17 |
11/22 | 4,390 | 4,475 | 4,370 | 4,425 | 0% | 163,200 | 2194億3786万 | -2.17% | 23.17 | 1.18 |
11/21 | 4,490 | 4,525 | 4,345 | 4,425 | -2.43% | 186,500 | 2194億3786万 | -2.19% | 23.17 | 1.18 |
11/20 | 4,545 | 4,610 | 4,520 | 4,535 | -0.44% | 117,600 | 2248億9281万 | +0.29% | 23.75 | 1.2 |
11/19 | 4,505 | 4,565 | 4,460 | 4,555 | +0.33% | 98,400 | 2258億8462万 | +0.98% | 23.85 | 1.21 |
11/18 | 4,580 | 4,580 | 4,525 | 4,540 | -1.41% | 88,600 | 2251億4077万 | +0.93% | 23.77 | 1.21 |
11/15 | 4,595 | 4,620 | 4,565 | 4,605 | +0.77% | 101,600 | 2283億6415万 | +2.63% | 24.11 | 1.22 |
11/14 | 4,605 | 4,625 | 4,555 | 4,570 | -1.61% | 133,700 | 2266億2848万 | +2.15% | 23.93 | 1.21 |
11/13 | 4,690 | 4,720 | 4,605 | 4,645 | -2.42% | 160,300 | 2303億4777万 | +4.19% | 24.32 | 1.23 |
11/12 | 4,660 | 4,790 | 4,650 | 4,760 | +3.14% | 255,600 | 2360億5067万 | +7.21% | 24.93 | 1.26 |
11/11 | 4,650 | 4,660 | 4,505 | 4,615 | +0.76% | 344,300 | 2288億6005万 | +4.51% | 24.17 | 1.23 |
11/08 | 4,595 | 4,625 | 4,535 | 4,580 | +1.89% | 184,400 | 2271億2438万 | +4.07% | 23.98 | 1.22 |
11/07 | 4,525 | 4,535 | 4,455 | 4,495 | -0.55% | 101,200 | 2229億919万 | +2.39% | 23.54 | 1.19 |
11/06 | 4,485 | 4,530 | 4,395 | 4,520 | +0.78% | 239,100 | 2241億4896万 | +3.22% | 23.67 | 1.2 |
11/05 | 4,530 | 4,550 | 4,455 | 4,485 | +0.9% | 279,200 | 2224億1329万 | +2.7% | 23.49 | 1.19 |
11/01 | 4,475 | 4,475 | 4,410 | 4,445 | -2.2% | 144,700 | 2204億2967万 | +1.95% | 23.28 | 1.18 |
10/31 | 4,555 | 4,565 | 4,495 | 4,545 | -0.66% | 107,700 | 2253億8872万 | +4.51% | 23.8 | 1.21 |