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 | 13,750 | 13,980 | 13,220 | 13,330 | -2.7% | 239,200 | 8076億9857万 | +2.03% | 28.5 | 3.4 |
03/30 | 13,620 | 13,840 | 13,160 | 13,700 | -2.21% | 267,500 | 8301億1781万 | +4.57% | 29.29 | 3.49 |
03/27 | 13,890 | 14,100 | 13,560 | 14,010 | +4.94% | 366,400 | 8489億149万 | +6.75% | 29.96 | 3.57 |
03/26 | 13,310 | 13,580 | 13,170 | 13,350 | -1.91% | 338,000 | 8089億1042万 | +1.61% | 28.54 | 3.41 |
03/25 | 13,290 | 13,700 | 13,030 | 13,610 | +5.91% | 290,300 | 8246億6448万 | +3.29% | 29.1 | 3.47 |
03/24 | 12,600 | 12,920 | 12,310 | 12,850 | +4.47% | 367,800 | 7786億1415万 | -2.78% | 27.48 | 3.28 |
03/23 | 13,230 | 13,400 | 12,280 | 12,300 | -6.18% | 521,400 | 7452億8825万 | -7.61% | 26.3 | 3.14 |
03/19 | 12,990 | 13,210 | 12,300 | 13,110 | +3.97% | 612,600 | 7943億6821万 | -2.43% | 28.03 | 3.34 |
03/18 | 11,990 | 13,280 | 11,990 | 12,610 | +5.97% | 448,600 | 7640億7194万 | -6.65% | 26.96 | 3.22 |
03/17 | 11,070 | 12,020 | 10,870 | 11,900 | +3.75% | 355,600 | 7210億5123万 | -12.55% | 25.44 | 3.04 |
03/16 | 11,710 | 12,050 | 11,350 | 11,470 | -1.12% | 283,700 | 6949億9644万 | -16.44% | 24.52 | 2.93 |
03/13 | 11,160 | 11,820 | 10,870 | 11,600 | -6.3% | 476,200 | 7028億7347万 | -16.34% | 24.8 | 2.96 |
03/12 | 12,940 | 12,960 | 12,170 | 12,380 | -6.35% | 508,200 | 7501億3565万 | -11.46% | 26.47 | 3.16 |
03/11 | 13,130 | 13,560 | 13,130 | 13,220 | +0.61% | 310,000 | 8010億3339万 | -6.04% | 28.27 | 3.37 |
03/10 | 12,600 | 13,240 | 12,160 | 13,140 | +1.78% | 525,500 | 7961億8598万 | -6.85% | 28.1 | 3.35 |
03/09 | 13,000 | 13,170 | 12,710 | 12,910 | -3.94% | 308,100 | 7822億4970万 | -8.89% | 27.6 | 3.29 |
03/06 | 13,500 | 13,590 | 13,280 | 13,440 | -2.33% | 340,300 | 8143億6375万 | -5.74% | 28.74 | 3.43 |
03/05 | 13,880 | 13,980 | 13,580 | 13,760 | +2.46% | 273,000 | 8337億5336万 | -4.06% | 29.42 | 3.51 |
03/04 | 12,990 | 13,560 | 12,980 | 13,430 | +1.74% | 214,600 | 8137億5782万 | -6.77% | 28.72 | 3.43 |
03/03 | 13,780 | 13,850 | 13,200 | 13,200 | -1.05% | 296,900 | 7998億2154万 | -8.78% | 28.22 | 3.37 |
03/02 | 12,690 | 13,410 | 12,550 | 13,340 | +3.09% | 317,800 | 8083億449万 | -8.57% | 28.52 | 3.4 |
02/28 | 12,890 | 13,130 | 12,830 | 12,940 | -3.58% | 316,100 | 7840億6748万 | -12.01% | 27.67 | 3.3 |
02/27 | 13,560 | 13,660 | 13,360 | 13,420 | -2.33% | 265,600 | 8131億5190万 | -9.69% | 28.69 | 3.42 |
02/26 | 13,670 | 13,840 | 13,480 | 13,740 | -0.87% | 307,800 | 8325億4151万 | -8.27% | 29.38 | 3.51 |
02/25 | 13,400 | 14,070 | 13,320 | 13,860 | -2.67% | 333,300 | 8398億1261万 | -8.24% | 29.63 | 3.54 |
02/21 | 14,210 | 14,450 | 14,200 | 14,240 | -0.28% | 144,300 | 8628億3778万 | -6.46% | 30.45 | 3.63 |
02/20 | 14,480 | 14,660 | 14,240 | 14,280 | -0.49% | 194,800 | 8652億6148万 | -6.78% | 30.53 | 3.64 |
02/19 | 14,340 | 14,460 | 14,230 | 14,350 | +0.42% | 226,200 | 8695億296万 | -6.99% | 30.68 | 3.66 |
02/18 | 14,550 | 14,640 | 14,170 | 14,290 | -2.59% | 233,200 | 8658億6741万 | -8.11% | 30.55 | 3.65 |
02/17 | 15,000 | 15,060 | 14,560 | 14,670 | -3.61% | 357,600 | 8888億9257万 | -6.47% | 31.37 | 3.74 |
02/14 | 15,200 | 15,390 | 15,030 | 15,220 | -1.04% | 244,400 | 9222億1847万 | -3.53% | 32.54 | 3.88 |
02/13 | 15,200 | 15,450 | 15,120 | 15,380 | +3.22% | 347,800 | 9319億1328万 | -2.89% | 32.88 | 3.92 |
02/12 | 15,060 | 15,140 | 14,780 | 14,900 | -1.32% | 230,700 | 9028億2886万 | -6.29% | 31.86 | 3.8 |
02/10 | 14,820 | 15,130 | 14,730 | 15,100 | +1.55% | 234,500 | 9149億4736万 | -5.32% | 32.29 | 3.85 |
02/07 | 14,880 | 15,130 | 14,820 | 14,870 | -0.47% | 270,700 | 9010億1108万 | -6.98% | 31.79 | 3.79 |
02/06 | 14,940 | 15,040 | 14,780 | 14,940 | +2.68% | 440,300 | 9052億5256万 | -6.83% | 31.94 | 3.81 |
02/05 | 14,560 | 14,810 | 14,310 | 14,550 | 0% | 437,800 | 8816億2147万 | -9.52% | 31.11 | 3.71 |
02/04 | 14,030 | 14,560 | 13,920 | 14,550 | +3.05% | 398,600 | 8816億2147万 | -9.88% | 31.11 | 3.71 |
02/03 | 13,500 | 14,210 | 13,300 | 14,120 | -4.14% | 886,500 | 8555億6667万 | -12.91% | 30.19 | 3.6 |
01/31 | 14,600 | 15,000 | 14,600 | 14,730 | -2.84% | 840,500 | 8925億2812万 | -9.65% | 31.49 | 3.76 |
01/30 | 15,490 | 15,560 | 15,040 | 15,160 | -2.45% | 274,700 | 9185億8292万 | -7.33% | 32.41 | 3.87 |
01/29 | 15,400 | 15,550 | 15,350 | 15,540 | +1.44% | 193,100 | 9416億808万 | -5.21% | 33.23 | 3.96 |
01/28 | 14,990 | 15,340 | 14,920 | 15,320 | +1.73% | 358,800 | 9282億7772万 | -6.71% | 32.76 | 3.91 |
01/27 | 15,170 | 15,330 | 14,940 | 15,060 | -7.09% | 554,300 | 9125億2366万 | -8.54% | 32.2 | 3.84 |
01/24 | 16,170 | 16,270 | 16,110 | 16,210 | -0.18% | 175,100 | 9822億508万 | -1.91% | 34.66 | 4.14 |
01/23 | 16,360 | 16,420 | 16,160 | 16,240 | -3.1% | 258,100 | 9840億2286万 | -1.77% | 34.72 | 4.14 |
01/22 | 16,640 | 16,770 | 16,380 | 16,760 | +2.26% | 220,500 | 1兆155億 | +1.37% | 35.84 | 4.28 |
01/21 | 16,750 | 16,810 | 16,390 | 16,390 | -3.02% | 222,400 | 9931億1174万 | -0.83% | 35.04 | 4.18 |
01/20 | 16,970 | 17,250 | 16,860 | 16,900 | +0.36% | 199,600 | 1兆240億 | +2.13% | 36.13 | 4.31 |
01/17 | 16,790 | 16,920 | 16,640 | 16,840 | +1.51% | 277,800 | 1兆203億 | +1.75% | 36.01 | 4.3 |
01/16 | 17,030 | 17,080 | 16,480 | 16,590 | -2.7% | 382,200 | 1兆52億 | +0.18% | 35.47 | 4.23 |
01/15 | 17,240 | 17,300 | 17,040 | 17,050 | -2.12% | 244,100 | 1兆331億 | +2.85% | 36.46 | 4.35 |
01/14 | 17,870 | 17,870 | 17,380 | 17,420 | -0.97% | 316,300 | 1兆555億 | +5.07% | 37.25 | 4.44 |
01/10 | 17,150 | 17,630 | 17,150 | 17,590 | +3.47% | 439,500 | 1兆658億 | +6.12% | 37.61 | 4.49 |
01/09 | 16,900 | 17,000 | 16,770 | 17,000 | +1.61% | 219,500 | 1兆300億 | +2.55% | 36.35 | 4.34 |
01/08 | 16,730 | 16,910 | 16,280 | 16,730 | -1.18% | 326,900 | 1兆137億 | +0.81% | 35.77 | 4.27 |
01/07 | 16,380 | 16,930 | 16,360 | 16,930 | +4.96% | 473,000 | 1兆258億 | +1.82% | 36.2 | 4.32 |
01/06 | 16,000 | 16,150 | 15,980 | 16,130 | +0.81% | 309,000 | 9773億5768万 | -3.09% | 34.49 | 4.11 |
2019 |
12/30 | 16,230 | 16,230 | 16,000 | 16,000 | -0.81% | 92,500 | 9694億8065万 | -4.23% | 34.21 | 4.08 |
12/27 | 16,190 | 16,190 | 16,060 | 16,130 | +0.25% | 88,600 | 9773億5768万 | -3.86% | 34.49 | 4.11 |
12/26 | 16,140 | 16,200 | 16,030 | 16,090 | -0.31% | 91,400 | 9749億3398万 | -4.41% | 34.4 | 4.1 |
12/25 | 16,310 | 16,310 | 16,120 | 16,140 | -0.92% | 51,900 | 9779億6361万 | -4.51% | 34.51 | 4.12 |
12/24 | 16,420 | 16,430 | 16,210 | 16,290 | -0.49% | 70,700 | 9870億5249万 | -4.01% | 34.83 | 4.16 |
12/23 | 16,290 | 16,470 | 16,290 | 16,370 | +1.68% | 202,200 | 9918億9989万 | -3.84% | 35 | 4.18 |
12/20 | 15,910 | 16,180 | 15,910 | 16,100 | +0.44% | 204,400 | 9755億3991万 | -5.62% | 34.42 | 4.11 |
12/19 | 16,060 | 16,230 | 15,980 | 16,030 | -1.29% | 303,600 | 9712億9843万 | -6.25% | 34.27 | 4.09 |
12/18 | 16,390 | 16,410 | 16,200 | 16,240 | -1.16% | 176,500 | 9840億2286万 | -5.27% | 34.72 | 4.14 |
12/17 | 16,420 | 16,520 | 16,380 | 16,430 | -0.6% | 186,900 | 9955億3544万 | -4.44% | 35.13 | 4.19 |
12/16 | 16,210 | 16,630 | 16,200 | 16,530 | +0.98% | 180,500 | 1兆15億 | -4.11% | 35.34 | 4.22 |
12/13 | 16,460 | 16,550 | 16,300 | 16,370 | +0.43% | 286,000 | 9918億9989万 | -5.27% | 35 | 4.18 |
12/12 | 16,600 | 16,610 | 16,300 | 16,300 | -1.81% | 216,500 | 9876億5841万 | -5.9% | 34.85 | 4.16 |
12/11 | 16,700 | 16,750 | 16,530 | 16,600 | -1.66% | 159,300 | 1兆58億 | -4.54% | 35.49 | 4.23 |
12/10 | 17,020 | 17,050 | 16,880 | 16,880 | -0.71% | 104,500 | 1兆228億 | -3.24% | 36.09 | 4.31 |
12/09 | 17,100 | 17,110 | 16,990 | 17,000 | -0.47% | 154,100 | 1兆300億 | -2.83% | 36.35 | 4.34 |
12/06 | 17,030 | 17,170 | 16,970 | 17,080 | +0.53% | 136,100 | 1兆349億 | -2.71% | 36.52 | 4.36 |
12/05 | 17,200 | 17,260 | 16,950 | 16,990 | -0.7% | 162,400 | 1兆294億 | -3.71% | 36.33 | 4.33 |
12/04 | 17,250 | 17,340 | 17,110 | 17,110 | -1.38% | 139,900 | 1兆367億 | -3.44% | 36.58 | 4.36 |
12/03 | 17,380 | 17,460 | 17,260 | 17,350 | -1.59% | 194,200 | 1兆512億 | -2.35% | 37.1 | 4.43 |
12/02 | 17,620 | 17,770 | 17,570 | 17,630 | +1.15% | 131,900 | 1兆682億 | -1.01% | 37.7 | 4.5 |
11/29 | 17,650 | 17,750 | 17,370 | 17,430 | -0.63% | 128,800 | 1兆561億 | -2.28% | 37.27 | 4.45 |
11/28 | 17,370 | 17,630 | 17,370 | 17,540 | +1.04% | 165,800 | 1兆627億 | -1.85% | 37.5 | 4.47 |
11/27 | 17,630 | 17,730 | 17,350 | 17,360 | -1.7% | 356,700 | 1兆518億 | -3% | 37.12 | 4.43 |
11/26 | 17,620 | 17,740 | 17,450 | 17,660 | -0.79% | 396,800 | 1兆700億 | -1.59% | 37.76 | 4.51 |
11/25 | 17,400 | 17,860 | 17,400 | 17,800 | +1.71% | 184,600 | 1兆785億 | -1.08% | 38.06 | 4.54 |
11/22 | 17,310 | 17,500 | 17,310 | 17,500 | -1.8% | 584,300 | 1兆603億 | -3.04% | 37.42 | 4.46 |
11/21 | 17,750 | 17,900 | 17,650 | 17,820 | -0.11% | 191,700 | 1兆797億 | -1.58% | 38.1 | 4.55 |
11/20 | 17,620 | 17,930 | 17,600 | 17,840 | +1.25% | 242,000 | 1兆809億 | -1.7% | 38.14 | 4.55 |
11/19 | 17,480 | 17,650 | 17,430 | 17,620 | +2.09% | 215,300 | 1兆676億 | -3.11% | 37.67 | 4.49 |
11/18 | 17,160 | 17,260 | 17,070 | 17,260 | +0.99% | 150,000 | 1兆458億 | -5.33% | 36.9 | 4.4 |
11/15 | 17,030 | 17,210 | 16,910 | 17,090 | -0.29% | 193,000 | 1兆355億 | -6.56% | 36.54 | 4.36 |
11/14 | 17,500 | 17,540 | 17,030 | 17,140 | -2.11% | 208,500 | 1兆385億 | -6.62% | 36.65 | 4.37 |
11/13 | 17,420 | 17,590 | 17,410 | 17,510 | -0.34% | 172,000 | 1兆609億 | -4.81% | 37.44 | 4.47 |
11/12 | 17,650 | 17,860 | 17,450 | 17,570 | +0.06% | 242,300 | 1兆646億 | -4.54% | 37.57 | 4.48 |
11/11 | 17,380 | 17,580 | 17,220 | 17,560 | +0.8% | 221,900 | 1兆640億 | -4.67% | 37.55 | 4.48 |
11/08 | 18,040 | 18,040 | 17,320 | 17,420 | -3.11% | 347,100 | 1兆555億 | -5.6% | 37.25 | 4.44 |
11/07 | 18,090 | 18,090 | 17,920 | 17,980 | -0.06% | 195,100 | 1兆894億 | -2.73% | 38.44 | 4.59 |
11/06 | 18,290 | 18,290 | 17,950 | 17,990 | -0.72% | 331,400 | 1兆900億 | -2.73% | 38.47 | 4.59 |
11/05 | 18,510 | 18,520 | 18,070 | 18,120 | -2.05% | 406,900 | 1兆979億 | -2.11% | 38.74 | 4.62 |
11/01 | 18,340 | 18,530 | 17,960 | 18,500 | -4.15% | 546,900 | 1兆1209億 | -0.17% | 39.56 | 4.72 |
10/31 | 18,990 | 19,560 | 18,860 | 19,300 | +2.06% | 424,400 | 1兆1694億 | +4.03% | 41.27 | 4.92 |