PER
2019/11/06~2020/04/03
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 |
04/03 | 778 | 784 | 752 | 758 | -1.94% | 6,856,000 | 1兆874億 | -4.17% | - | 1.7 |
04/02 | 769 | 789 | 764 | 773 | -1.4% | 8,537,000 | 1兆1089億 | -3.25% | - | 1.73 |
04/01 | 806 | 812 | 777 | 784 | -4.39% | 9,431,100 | 1兆1247億 | -2.85% | - | 1.75 |
03/31 | 843 | 848 | 813 | 820 | -0.49% | 8,168,000 | 1兆1763億 | +0.61% | - | 1.84 |
03/30 | 788 | 824 | 786 | 824 | +1.85% | 7,955,700 | 1兆1820億 | +0.24% | - | 1.84 |
03/27 | 833 | 840 | 795 | 809 | -1.58% | 12,957,300 | 1兆1605億 | -2.18% | - | 1.81 |
03/26 | 809 | 826 | 800 | 822 | -0.96% | 9,129,500 | 1兆1792億 | -1.2% | - | 1.84 |
03/25 | 820 | 833 | 815 | 830 | +6.14% | 11,772,700 | 1兆1906億 | -0.72% | - | 1.86 |
03/24 | 758 | 786 | 749 | 782 | +7.42% | 12,888,700 | 1兆1218億 | -6.9% | - | 1.75 |
03/23 | 729 | 741 | 714 | 728 | +3.7% | 12,582,100 | 1兆443億 | -13.85% | - | 1.63 |
03/19 | 722 | 733 | 701 | 702 | -0.99% | 18,212,200 | 1兆70億 | -17.51% | - | 1.57 |
03/18 | 696 | 733 | 681 | 709 | +3.81% | 18,043,700 | 1兆171億 | -17.37% | - | 1.59 |
03/17 | 652 | 698 | 636 | 683 | +1.64% | 18,557,200 | 9798億1397万 | -20.95% | - | 1.53 |
03/16 | 690 | 711 | 669 | 672 | 0% | 13,753,500 | 9640億3366万 | -22.94% | - | 1.5 |
03/13 | 658 | 693 | 640 | 672 | -6.67% | 19,876,100 | 9640億3366万 | -23.64% | - | 1.5 |
03/12 | 732 | 755 | 711 | 720 | -5.51% | 18,565,800 | 1兆328億 | -18.92% | - | 1.61 |
03/11 | 785 | 798 | 760 | 762 | -2.06% | 11,313,400 | 1兆931億 | -14.67% | - | 1.71 |
03/10 | 754 | 789 | 701 | 778 | -0.26% | 19,457,200 | 1兆1160億 | -13.17% | - | 1.74 |
03/09 | 825 | 833 | 767 | 780 | -10.14% | 22,021,900 | 1兆1189億 | -13.33% | - | 1.75 |
03/06 | 903 | 904 | 854 | 868 | -5.96% | 18,600,500 | 1兆2452億 | -3.77% | - | 1.94 |
03/05 | 900 | 927 | 897 | 923 | +3.13% | 15,084,400 | 1兆3241億 | +2.33% | - | 2.07 |
03/04 | 887 | 901 | 865 | 895 | +0.9% | 12,335,300 | 1兆2839億 | -0.56% | - | 2 |
03/03 | 930 | 934 | 886 | 887 | -0.45% | 15,490,300 | 1兆2724億 | -1.44% | - | 1.99 |
03/02 | 890 | 930 | 877 | 891 | -1.33% | 20,731,100 | 1兆2782億 | -1% | - | 1.99 |
02/28 | 916 | 919 | 888 | 903 | -4.55% | 19,182,300 | 1兆2954億 | +0.33% | - | 2.02 |
02/27 | 985 | 986 | 941 | 946 | -4.25% | 17,174,600 | 1兆3571億 | +5.11% | - | 2.12 |
02/26 | 981 | 992 | 970 | 988 | +0.82% | 15,184,800 | 1兆4173億 | +9.9% | - | 2.21 |
02/25 | 951 | 988 | 947 | 980 | -0.71% | 16,744,100 | 1兆4058億 | +9.25% | - | 2.19 |
02/21 | 950 | 997 | 950 | 987 | +4.11% | 20,693,900 | 1兆4159億 | +10.28% | - | 2.21 |
02/20 | 950 | 960 | 944 | 948 | +0.64% | 10,382,000 | 1兆3599億 | +6.16% | - | 2.12 |
02/19 | 943 | 949 | 935 | 942 | +0.96% | 11,191,100 | 1兆3513億 | +5.61% | - | 2.11 |
02/18 | 927 | 938 | 916 | 933 | +0.32% | 11,056,200 | 1兆3384億 | +4.71% | - | 2.09 |
02/17 | 900 | 933 | 897 | 930 | +2.76% | 12,856,700 | 1兆3341億 | +4.49% | - | 2.08 |
02/14 | 876 | 912 | 876 | 905 | +3.55% | 16,816,300 | 1兆2982億 | +1.69% | - | 2.03 |
02/13 | 884 | 885 | 872 | 874 | 0% | 7,566,700 | 1兆2538億 | -1.91% | - | 1.96 |
02/12 | 861 | 877 | 856 | 874 | +1.51% | 10,757,600 | 1兆2538億 | -2.13% | - | 1.96 |
02/10 | 869 | 876 | 848 | 861 | -1.49% | 11,256,000 | 1兆2351億 | -3.8% | - | 1.93 |
02/07 | 874 | 875 | 866 | 874 | +0.46% | 4,798,100 | 1兆2538億 | -2.67% | - | 1.96 |
02/06 | 874 | 882 | 868 | 870 | +0.12% | 8,525,900 | 1兆2480億 | -3.44% | - | 1.95 |
02/05 | 870 | 874 | 860 | 869 | +1.4% | 5,674,000 | 1兆2466億 | -3.77% | - | 1.95 |
02/04 | 853 | 860 | 844 | 857 | +1.18% | 7,276,700 | 1兆2294億 | -5.51% | - | 1.92 |
02/03 | 828 | 850 | 828 | 847 | -1.05% | 7,609,300 | 1兆2150億 | -7.03% | - | 1.9 |
01/31 | 852 | 875 | 848 | 856 | +1.3% | 8,729,400 | 1兆2279億 | -6.55% | - | 1.92 |
01/30 | 874 | 878 | 839 | 845 | -3.32% | 13,842,300 | 1兆2122億 | -8.15% | - | 1.89 |
01/29 | 874 | 876 | 868 | 874 | 0% | 7,791,900 | 1兆2538億 | -5.41% | - | 1.96 |
01/28 | 865 | 876 | 863 | 874 | -0.11% | 5,641,600 | 1兆2538億 | -5.62% | - | 1.96 |
01/27 | 871 | 882 | 868 | 875 | -1.69% | 6,956,500 | 1兆2552億 | -5.81% | - | 1.96 |
01/24 | 886 | 900 | 880 | 890 | +0.45% | 8,981,000 | 1兆2767億 | -4.4% | - | 1.99 |
01/23 | 914 | 914 | 883 | 886 | -3.8% | 20,851,900 | 1兆2710億 | -5.04% | - | 1.98 |
01/22 | 919 | 926 | 916 | 921 | -0.32% | 4,450,600 | 1兆3212億 | -1.5% | - | 2.06 |
01/21 | 935 | 936 | 921 | 924 | -1.18% | 4,826,800 | 1兆3255億 | -1.18% | - | 2.07 |
01/20 | 938 | 945 | 935 | 935 | 0% | 5,230,900 | 1兆3413億 | 0% | - | 2.09 |
01/17 | 938 | 941 | 929 | 935 | +0.21% | 7,974,100 | 1兆3413億 | +0.11% | - | 2.09 |
01/16 | 916 | 940 | 915 | 933 | +2.3% | 10,643,000 | 1兆3384億 | 0% | - | 2.09 |
01/15 | 915 | 916 | 910 | 912 | -0.65% | 5,502,200 | 1兆3083億 | -2.15% | - | 2.04 |
01/14 | 922 | 923 | 915 | 918 | -0.22% | 4,900,900 | 1兆3169億 | -1.61% | - | 2.05 |
01/10 | 922 | 925 | 918 | 920 | -0.43% | 5,547,400 | 1兆3198億 | -1.5% | - | 2.06 |
01/09 | 930 | 931 | 922 | 924 | +0.65% | 6,469,900 | 1兆3255億 | -1.18% | - | 2.07 |
01/08 | 925 | 928 | 907 | 918 | -1.71% | 9,332,800 | 1兆3169億 | -1.92% | - | 2.05 |
01/07 | 932 | 944 | 927 | 934 | +1.52% | 11,299,200 | 1兆3398億 | -0.43% | - | 2.09 |
01/06 | 928 | 933 | 918 | 920 | -1.6% | 7,622,300 | 1兆3198億 | -1.92% | - | 2.06 |
2019 |
12/30 | 940 | 942 | 932 | 935 | -1.06% | 5,207,800 | 1兆3413億 | -0.43% | - | 1.73 |
12/27 | 945 | 950 | 941 | 945 | +0.53% | 5,657,600 | 1兆3556億 | +0.64% | - | 1.75 |
12/26 | 947 | 952 | 936 | 940 | -0.74% | 6,301,900 | 1兆3484億 | +0.21% | - | 1.74 |
12/25 | 973 | 973 | 943 | 947 | -2.27% | 6,782,000 | 1兆3585億 | +0.85% | - | 1.75 |
12/24 | 969 | 978 | 967 | 969 | -0.21% | 5,109,200 | 1兆3901億 | +2.98% | - | 1.79 |
12/23 | 974 | 979 | 961 | 971 | +0.83% | 8,072,800 | 1兆3929億 | +3.3% | - | 1.8 |
12/20 | 939 | 964 | 935 | 963 | +3.1% | 14,491,500 | 1兆3814億 | +2.56% | - | 1.78 |
12/19 | 922 | 940 | 919 | 934 | +0.54% | 8,045,400 | 1兆3398億 | -0.43% | - | 1.73 |
12/18 | 936 | 941 | 925 | 929 | -1.17% | 7,329,200 | 1兆3327億 | -0.96% | - | 1.72 |
12/17 | 946 | 947 | 933 | 940 | +0.32% | 5,420,700 | 1兆3484億 | -0.11% | - | 1.74 |
12/16 | 931 | 947 | 930 | 937 | +0.43% | 7,912,000 | 1兆3441億 | -0.53% | - | 1.74 |
12/13 | 941 | 942 | 931 | 933 | +0.21% | 7,607,100 | 1兆3384億 | -1.27% | - | 1.73 |
12/12 | 932 | 941 | 930 | 931 | +0.65% | 7,265,800 | 1兆3355億 | -1.79% | - | 1.72 |
12/11 | 919 | 929 | 917 | 925 | +0.65% | 5,840,100 | 1兆3269億 | -2.94% | - | 1.71 |
12/10 | 918 | 927 | 913 | 919 | +0.11% | 6,436,100 | 1兆3183億 | -4.07% | - | 1.7 |
12/09 | 913 | 918 | 905 | 918 | +0.33% | 5,598,100 | 1兆3169億 | -4.67% | - | 1.7 |
12/06 | 909 | 919 | 900 | 915 | +0.22% | 8,729,700 | 1兆3126億 | -5.38% | - | 1.69 |
12/05 | 932 | 933 | 913 | 913 | -2.25% | 12,309,800 | 1兆3097億 | -6.07% | - | 1.69 |
12/04 | 940 | 941 | 927 | 934 | -0.95% | 9,488,000 | 1兆3398億 | -4.4% | - | 1.73 |
12/03 | 933 | 946 | 932 | 943 | +0.11% | 5,907,700 | 1兆3528億 | -3.97% | - | 1.75 |
12/02 | 942 | 948 | 938 | 942 | -0.74% | 6,770,900 | 1兆3513億 | -4.37% | - | 1.74 |
11/29 | 966 | 967 | 946 | 949 | -0.73% | 6,677,400 | 1兆3614億 | -4.04% | - | 1.76 |
11/28 | 940 | 957 | 940 | 956 | +2.25% | 7,171,500 | 1兆3714億 | -3.73% | - | 1.77 |
11/27 | 937 | 944 | 935 | 935 | -0.53% | 5,406,700 | 1兆3413億 | -6.12% | - | 1.73 |
11/26 | 944 | 959 | 940 | 940 | +0.53% | 10,033,200 | 1兆3484億 | -6.09% | - | 1.74 |
11/25 | 939 | 948 | 928 | 935 | -0.85% | 12,778,600 | 1兆3413億 | -7.06% | - | 1.73 |
11/22 | 961 | 962 | 942 | 943 | -2.38% | 9,683,400 | 1兆3528億 | -6.63% | - | 1.75 |
11/21 | 978 | 979 | 956 | 966 | -1.53% | 9,225,600 | 1兆3857億 | -4.64% | - | 1.79 |
11/20 | 964 | 984 | 962 | 981 | +2.62% | 10,560,300 | 1兆4073億 | -3.25% | - | 1.82 |
11/19 | 943 | 958 | 942 | 956 | +1.16% | 6,948,000 | 1兆3714億 | -5.81% | - | 1.77 |
11/18 | 940 | 952 | 933 | 945 | +0.64% | 7,573,200 | 1兆3556億 | -7.17% | - | 1.75 |
11/15 | 930 | 952 | 929 | 939 | +0.64% | 8,969,900 | 1兆3470億 | -7.94% | - | 1.74 |
11/14 | 956 | 957 | 925 | 933 | -5.76% | 24,316,500 | 1兆3384億 | -8.98% | - | 1.73 |
11/13 | 971 | 991 | 964 | 990 | +1.23% | 9,257,600 | 1兆4202億 | -3.79% | - | 1.83 |
11/12 | 995 | 995 | 977 | 978 | -1.81% | 8,758,500 | 1兆4030億 | -5.05% | - | 1.81 |
11/11 | 1,014 | 1,018 | 992 | 996 | -2.16% | 11,029,900 | 1兆4288億 | -3.49% | - | 1.84 |
11/08 | 1,056 | 1,064 | 1,013 | 1,018 | -4.5% | 22,128,400 | 1兆4603億 | -1.55% | - | 1.89 |
11/07 | 1,045 | 1,067 | 1,045 | 1,066 | +2.01% | 7,936,900 | 1兆5292億 | +2.8% | - | 1.97 |
11/06 | 1,027 | 1,059 | 1,025 | 1,045 | +0.97% | 10,042,600 | 1兆4991億 | +0.77% | - | 1.94 |