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 | 2,567 | 2,578 | 2,463 | 2,486 | -1.93% | 2,249,900 | 1兆3134億 | +13.21% | 20.55 | 2.18 |
03/30 | 2,456 | 2,538 | 2,411 | 2,535 | +2.18% | 2,108,600 | 1兆3393億 | +15.28% | 20.95 | 2.22 |
03/27 | 2,400 | 2,481 | 2,360 | 2,481 | +9.01% | 2,485,200 | 1兆3108億 | +12.82% | 20.5 | 2.18 |
03/26 | 2,241 | 2,310 | 2,192 | 2,276 | -0.44% | 1,544,900 | 1兆2025億 | +3.36% | 18.81 | 2 |
03/25 | 2,213 | 2,287 | 2,197 | 2,286 | +7.88% | 1,773,600 | 1兆2077億 | +3.35% | 18.89 | 2.01 |
03/24 | 2,139 | 2,211 | 2,078 | 2,119 | +2.22% | 1,975,900 | 1兆1195億 | -4.72% | 17.51 | 1.86 |
03/23 | 2,050 | 2,100 | 2,023 | 2,073 | +1.62% | 2,541,100 | 1兆952億 | -7.58% | 17.13 | 1.82 |
03/19 | 2,071 | 2,095 | 2,006 | 2,040 | +2.51% | 2,137,800 | 1兆778億 | -9.93% | 16.86 | 1.79 |
03/18 | 2,030 | 2,100 | 1,986 | 1,990 | +0.61% | 1,771,300 | 1兆513億 | -13.06% | 16.45 | 1.75 |
03/17 | 1,873 | 1,998 | 1,850 | 1,978 | +4.16% | 2,069,100 | 1兆450億 | -14.56% | 16.35 | 1.74 |
03/16 | 1,968 | 2,005 | 1,894 | 1,899 | -3.36% | 1,738,600 | 1兆33億 | -18.98% | 15.69 | 1.67 |
03/13 | 1,940 | 2,020 | 1,841 | 1,965 | -3.11% | 3,068,200 | 1兆381億 | -17.3% | 16.24 | 1.72 |
03/12 | 2,040 | 2,082 | 1,999 | 2,028 | -2.73% | 2,287,000 | 1兆714億 | -15.57% | 16.76 | 1.78 |
03/11 | 2,117 | 2,137 | 2,081 | 2,085 | -2.3% | 2,371,600 | 1兆1015億 | -14.02% | 17.23 | 1.83 |
03/10 | 2,089 | 2,145 | 1,991 | 2,134 | +2.69% | 2,082,300 | 1兆1274億 | -12.72% | 17.64 | 1.87 |
03/09 | 2,136 | 2,146 | 2,054 | 2,078 | -5.11% | 1,468,000 | 1兆978億 | -15.56% | 17.17 | 1.82 |
03/06 | 2,201 | 2,209 | 2,175 | 2,190 | -2.28% | 1,404,200 | 1兆1570億 | -11.69% | 18.1 | 1.92 |
03/05 | 2,235 | 2,247 | 2,202 | 2,241 | +2.38% | 1,538,500 | 1兆1840億 | -10.22% | 18.52 | 1.97 |
03/04 | 2,171 | 2,216 | 2,151 | 2,189 | -0.45% | 1,058,000 | 1兆1565億 | -12.75% | 18.09 | 1.92 |
03/03 | 2,264 | 2,292 | 2,199 | 2,199 | -1.17% | 1,488,400 | 1兆1618億 | -12.88% | 18.17 | 1.93 |
03/02 | 2,160 | 2,245 | 2,160 | 2,225 | +0.68% | 1,652,100 | 1兆1755億 | -12.47% | 18.39 | 1.95 |
02/28 | 2,208 | 2,247 | 2,186 | 2,210 | -4.25% | 4,165,600 | 1兆1676億 | -13.6% | 18.27 | 1.94 |
02/27 | 2,397 | 2,400 | 2,300 | 2,308 | -4.71% | 1,891,100 | 1兆2194億 | -10.33% | 19.07 | 2.02 |
02/26 | 2,442 | 2,442 | 2,393 | 2,422 | -1.42% | 1,318,100 | 1兆2796億 | -6.34% | 20.02 | 2.12 |
02/25 | 2,430 | 2,483 | 2,423 | 2,457 | -4.25% | 2,038,600 | 1兆2981億 | -5.24% | 20.31 | 2.16 |
02/21 | 2,570 | 2,611 | 2,562 | 2,566 | +0.98% | 1,196,800 | 1兆3557億 | -1.23% | 21.21 | 2.25 |
02/20 | 2,567 | 2,572 | 2,531 | 2,541 | -0.47% | 1,060,900 | 1兆3425億 | -2.23% | 21 | 2.23 |
02/19 | 2,541 | 2,579 | 2,536 | 2,553 | +0.75% | 921,000 | 1兆3488億 | -1.85% | 21.1 | 2.24 |
02/18 | 2,534 | 2,550 | 2,514 | 2,534 | -1.29% | 1,068,300 | 1兆3388億 | -2.65% | 20.94 | 2.22 |
02/17 | 2,576 | 2,576 | 2,548 | 2,567 | -1.46% | 786,600 | 1兆3562億 | -1.46% | 21.22 | 2.25 |
02/14 | 2,594 | 2,610 | 2,584 | 2,605 | -0.53% | 1,045,600 | 1兆3763億 | +0.04% | 21.53 | 2.29 |
02/13 | 2,625 | 2,631 | 2,594 | 2,619 | -1.21% | 1,078,100 | 1兆3837億 | +0.73% | 21.65 | 2.3 |
02/12 | 2,655 | 2,655 | 2,620 | 2,651 | +0.65% | 1,659,900 | 1兆4006億 | +2.16% | 21.91 | 2.33 |
02/10 | 2,648 | 2,662 | 2,614 | 2,634 | -2.12% | 1,575,100 | 1兆3916億 | +1.86% | 21.77 | 2.31 |
02/07 | 2,710 | 2,728 | 2,679 | 2,691 | -0.3% | 1,062,600 | 1兆4217億 | +4.3% | 22.24 | 2.36 |
02/06 | 2,660 | 2,721 | 2,654 | 2,699 | +2.74% | 2,112,300 | 1兆4259億 | +4.9% | 22.31 | 2.37 |
02/05 | 2,610 | 2,643 | 2,579 | 2,627 | +1.23% | 1,816,600 | 1兆3879億 | +2.42% | 21.71 | 2.3 |
02/04 | 2,567 | 2,600 | 2,557 | 2,595 | +0.39% | 1,094,000 | 1兆3710億 | +1.41% | 21.45 | 2.28 |
02/03 | 2,532 | 2,617 | 2,511 | 2,585 | +1.77% | 1,664,600 | 1兆3657億 | +1.17% | 21.36 | 2.27 |
01/31 | 2,547 | 2,558 | 2,501 | 2,540 | -0.16% | 1,819,600 | 1兆3419億 | -0.47% | 20.99 | 2.23 |
01/30 | 2,573 | 2,585 | 2,532 | 2,544 | -1.85% | 1,034,900 | 1兆3441億 | -0.2% | 21.03 | 2.23 |
01/29 | 2,590 | 2,596 | 2,568 | 2,592 | +0.86% | 820,400 | 1兆3694億 | +1.81% | 21.42 | 2.27 |
01/28 | 2,569 | 2,576 | 2,552 | 2,570 | -0.23% | 994,500 | 1兆3578億 | +1.18% | 21.24 | 2.25 |
01/27 | 2,591 | 2,595 | 2,569 | 2,576 | -2.05% | 964,300 | 1兆3610億 | +1.5% | 21.29 | 2.26 |
01/24 | 2,630 | 2,640 | 2,612 | 2,630 | +0.11% | 861,400 | 1兆3895億 | +3.83% | 21.74 | 2.31 |
01/23 | 2,601 | 2,635 | 2,589 | 2,627 | +0.19% | 1,099,100 | 1兆3879億 | +4% | 21.71 | 2.3 |
01/22 | 2,602 | 2,628 | 2,584 | 2,622 | +0.69% | 1,038,700 | 1兆3853億 | +4.13% | 21.67 | 2.3 |
01/21 | 2,602 | 2,607 | 2,588 | 2,604 | +0.31% | 519,900 | 1兆3758億 | +3.7% | 21.52 | 2.28 |
01/20 | 2,590 | 2,604 | 2,580 | 2,596 | +0.35% | 552,900 | 1兆3715億 | +3.59% | 21.46 | 2.28 |
01/17 | 2,595 | 2,604 | 2,578 | 2,587 | -0.42% | 868,100 | 1兆3668億 | +3.48% | 21.38 | 2.27 |
01/16 | 2,614 | 2,628 | 2,584 | 2,598 | +1.09% | 1,060,800 | 1兆3726億 | +4.17% | 21.47 | 2.28 |
01/15 | 2,600 | 2,614 | 2,566 | 2,570 | -1.15% | 1,409,800 | 1兆3578億 | +3.3% | 21.24 | 2.25 |
01/14 | 2,579 | 2,603 | 2,564 | 2,600 | +0.54% | 1,439,300 | 1兆3736億 | +4.71% | 21.49 | 2.28 |
01/10 | 2,570 | 2,599 | 2,570 | 2,586 | +1.33% | 961,700 | 1兆3662億 | +4.36% | 21.37 | 2.27 |
01/09 | 2,530 | 2,561 | 2,524 | 2,552 | +1.43% | 1,664,600 | 1兆3483億 | +3.19% | 21.09 | 2.24 |
01/08 | 2,475 | 2,530 | 2,456 | 2,516 | +1.66% | 2,430,400 | 1兆3293億 | +1.9% | 20.79 | 2.21 |
01/07 | 2,440 | 2,483 | 2,427 | 2,475 | +2.02% | 1,664,100 | 1兆3076億 | +0.32% | 20.46 | 2.17 |
01/06 | 2,428 | 2,432 | 2,402 | 2,426 | -3.04% | 1,738,500 | 1兆2817億 | -1.62% | 20.05 | 2.13 |
2019 |
12/30 | 2,500 | 2,523 | 2,495 | 2,502 | -0.2% | 809,400 | 1兆3219億 | +1.46% | 20.68 | 2.19 |
12/27 | 2,497 | 2,523 | 2,486 | 2,507 | +0.68% | 783,700 | 1兆3245億 | +1.79% | 20.72 | 2.2 |
12/26 | 2,482 | 2,500 | 2,480 | 2,490 | +0.4% | 759,900 | 1兆3155億 | +1.26% | 20.58 | 2.18 |
12/25 | 2,498 | 2,505 | 2,475 | 2,480 | -0.72% | 479,700 | 1兆3102億 | +0.94% | 20.5 | 2.18 |
12/24 | 2,498 | 2,521 | 2,492 | 2,498 | -0.4% | 567,800 | 1兆3197億 | +1.71% | 20.65 | 2.19 |
12/23 | 2,462 | 2,525 | 2,460 | 2,508 | +2.08% | 1,429,400 | 1兆3250億 | +2.28% | 20.73 | 2.2 |
12/20 | 2,460 | 2,468 | 2,441 | 2,457 | -0.57% | 1,537,400 | 1兆2981億 | +0.49% | 20.31 | 2.16 |
12/19 | 2,471 | 2,493 | 2,463 | 2,471 | +0.37% | 1,313,900 | 1兆3055億 | +1.44% | 20.42 | 2.17 |
12/18 | 2,481 | 2,486 | 2,454 | 2,462 | -1.44% | 1,110,600 | 1兆3007億 | +1.53% | 20.35 | 2.16 |
12/17 | 2,466 | 2,498 | 2,461 | 2,498 | +1.46% | 1,280,900 | 1兆3197億 | +3.44% | 20.65 | 2.19 |
12/16 | 2,460 | 2,477 | 2,445 | 2,462 | 0% | 942,700 | 1兆3007億 | +2.41% | 20.35 | 2.16 |
12/13 | 2,466 | 2,480 | 2,449 | 2,462 | +1.44% | 1,677,800 | 1兆3007億 | +2.75% | 20.35 | 2.16 |
12/12 | 2,427 | 2,448 | 2,413 | 2,427 | -0.78% | 1,136,300 | 1兆2822億 | +1.72% | 20.06 | 2.13 |
12/11 | 2,469 | 2,469 | 2,433 | 2,446 | -0.65% | 946,800 | 1兆2923億 | +2.95% | 20.22 | 2.15 |
12/10 | 2,456 | 2,477 | 2,452 | 2,462 | +0.24% | 1,124,000 | 1兆3007億 | +4.23% | 20.35 | 2.16 |
12/09 | 2,446 | 2,462 | 2,442 | 2,456 | +0.66% | 823,700 | 1兆2976億 | +4.6% | 20.3 | 2.15 |
12/06 | 2,439 | 2,452 | 2,429 | 2,440 | -0.65% | 1,124,900 | 1兆2891億 | +4.59% | 20.17 | 2.14 |
12/05 | 2,450 | 2,466 | 2,444 | 2,456 | +0.57% | 869,300 | 1兆2976億 | +6% | 20.3 | 2.15 |
12/04 | 2,420 | 2,449 | 2,420 | 2,442 | -0.97% | 1,151,800 | 1兆2902億 | +6.17% | 20.18 | 2.14 |
12/03 | 2,438 | 2,468 | 2,434 | 2,466 | +0.33% | 952,100 | 1兆3028億 | +8.02% | 20.38 | 2.16 |
12/02 | 2,458 | 2,471 | 2,453 | 2,458 | +0.12% | 749,700 | 1兆2986億 | +8.57% | 20.31 | 2.16 |
11/29 | 2,484 | 2,509 | 2,453 | 2,455 | -0.57% | 1,489,500 | 1兆2970億 | +9.31% | 20.29 | 2.15 |
11/28 | 2,460 | 2,469 | 2,441 | 2,469 | +0.65% | 1,696,000 | 1兆3044億 | +10.87% | 20.41 | 2.17 |
11/27 | 2,425 | 2,467 | 2,420 | 2,453 | +1.2% | 2,001,000 | 1兆2960億 | +11.1% | 20.27 | 2.15 |
11/26 | 2,418 | 2,438 | 2,409 | 2,424 | +0.25% | 3,272,200 | 1兆2806億 | +10.84% | 20.03 | 2.13 |
11/25 | 2,423 | 2,424 | 2,394 | 2,418 | -0.29% | 1,899,200 | 1兆2775億 | +11.58% | 19.98 | 2.12 |
11/22 | 2,415 | 2,449 | 2,409 | 2,425 | -0.41% | 2,129,700 | 1兆2812億 | +12.9% | 20.04 | 2.13 |
11/21 | 2,440 | 2,462 | 2,400 | 2,435 | -0.33% | 3,503,000 | 1兆2865億 | +14.32% | 20.12 | 2.14 |
11/20 | 2,384 | 2,443 | 2,364 | 2,443 | +1.5% | 3,622,300 | 1兆2907億 | +15.73% | 20.19 | 2.14 |
11/19 | 2,500 | 2,500 | 2,387 | 2,407 | +3.53% | 5,422,800 | 1兆2717億 | +15.22% | 19.89 | 2.11 |
11/18 | 2,290 | 2,339 | 2,258 | 2,325 | +3.79% | 4,579,700 | 1兆2283億 | +12.43% | 19.22 | 2.04 |
11/15 | 2,206 | 2,250 | 2,200 | 2,240 | +2.42% | 3,090,300 | 1兆1834億 | +9.27% | 18.51 | 1.97 |
11/14 | 2,200 | 2,212 | 2,174 | 2,187 | -1.26% | 1,319,700 | 1兆1554億 | +7.36% | 18.07 | 1.92 |
11/13 | 2,244 | 2,249 | 2,211 | 2,215 | -1.03% | 1,015,800 | 1兆1702億 | +9.44% | 18.31 | 1.94 |
11/12 | 2,246 | 2,258 | 2,217 | 2,238 | -0.04% | 1,626,300 | 1兆1824億 | +11.29% | 18.5 | 1.96 |
11/11 | 2,243 | 2,257 | 2,221 | 2,239 | +0.49% | 2,007,200 | 1兆1829億 | +12.17% | 18.5 | 1.96 |
11/08 | 2,189 | 2,230 | 2,174 | 2,228 | +2.96% | 3,036,000 | 1兆1771億 | +12.36% | 18.41 | 1.95 |
11/07 | 2,133 | 2,176 | 2,116 | 2,164 | +2.61% | 2,336,000 | 1兆1433億 | +9.68% | 17.88 | 1.9 |
11/06 | 2,122 | 2,135 | 2,095 | 2,109 | -0.47% | 1,349,600 | 1兆1142億 | +7.33% | 17.43 | 1.85 |
11/05 | 2,097 | 2,120 | 2,076 | 2,119 | +2.32% | 1,986,500 | 1兆1195億 | +8.11% | 17.51 | 1.86 |
11/01 | 2,034 | 2,092 | 2,019 | 2,071 | +1.17% | 1,478,300 | 1兆941億 | +5.88% | 17.12 | 1.82 |
10/31 | 2,013 | 2,050 | 1,993 | 2,047 | +1.54% | 1,338,800 | 1兆815億 | +4.71% | 16.92 | 1.8 |