PER
2019/10/24~2020/03/24
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 |
03/24 | 5,260 | 5,320 | 5,080 | 5,270 | +1.35% | 64,200 | 1066億5162万 | -3.57% | 30.06 | 1.93 |
03/23 | 4,980 | 5,230 | 4,895 | 5,200 | +2.36% | 77,000 | 1052億3500万 | -5.42% | 29.66 | 1.9 |
03/19 | 5,200 | 5,200 | 5,020 | 5,080 | -0.59% | 73,700 | 1028億650万 | -8.1% | 28.98 | 1.86 |
03/18 | 4,975 | 5,230 | 4,975 | 5,110 | +3.55% | 78,000 | 1034億1362万 | -8.11% | 29.15 | 1.87 |
03/17 | 4,695 | 4,995 | 4,535 | 4,935 | +3.68% | 79,700 | 998億7206万 | -11.83% | 28.15 | 1.81 |
03/16 | 4,775 | 4,975 | 4,755 | 4,760 | -0.1% | 46,400 | 963億3050万 | -15.6% | 27.15 | 1.74 |
03/13 | 4,785 | 4,940 | 4,565 | 4,765 | -5.83% | 84,200 | 964億3168万 | -16.27% | 27.18 | 1.74 |
03/12 | 5,070 | 5,180 | 4,995 | 5,060 | -3.07% | 68,700 | 1024億175万 | -11.83% | 28.86 | 1.85 |
03/11 | 5,140 | 5,290 | 5,130 | 5,220 | +1.36% | 52,400 | 1056億3975万 | -9.63% | 29.78 | 1.91 |
03/10 | 4,970 | 5,190 | 4,870 | 5,150 | +1.58% | 65,900 | 1042億2312万 | -11.22% | 29.38 | 1.88 |
03/09 | 5,200 | 5,200 | 5,020 | 5,070 | -4.7% | 59,200 | 1026億412万 | -13.04% | 28.92 | 1.86 |
03/06 | 5,400 | 5,430 | 5,250 | 5,320 | -3.62% | 42,400 | 1076億6350万 | -9.2% | 30.35 | 1.95 |
03/05 | 5,480 | 5,540 | 5,470 | 5,520 | +0.73% | 43,900 | 1117億1100万 | -6.11% | 31.49 | 2.02 |
03/04 | 5,450 | 5,530 | 5,410 | 5,480 | -1.26% | 38,500 | 1109億150万 | -7.02% | 31.26 | 2.01 |
03/03 | 5,740 | 5,750 | 5,440 | 5,550 | -2.29% | 81,300 | 1123億1812万 | -6.01% | 31.66 | 2.03 |
03/02 | 5,430 | 5,740 | 5,430 | 5,680 | +1.25% | 78,700 | 1149億4900万 | -3.99% | 32.4 | 2.08 |
02/28 | 5,670 | 5,730 | 5,560 | 5,610 | -2.77% | 81,200 | 1135億3237万 | -5.24% | 32 | 2.05 |
02/27 | 5,870 | 5,910 | 5,730 | 5,770 | -2.04% | 102,700 | 1167億7037万 | -2.62% | 32.91 | 2.11 |
02/26 | 5,750 | 5,970 | 5,670 | 5,890 | +2.61% | 104,000 | 1191億9887万 | -0.51% | 33.6 | 2.16 |
02/25 | 5,800 | 5,860 | 5,730 | 5,740 | -5.59% | 69,900 | 1161億6325万 | -2.91% | 32.74 | 2.1 |
02/21 | 6,070 | 6,160 | 6,040 | 6,080 | +0.33% | 74,700 | 1230億4400万 | +2.89% | 34.68 | 2.22 |
02/20 | 6,040 | 6,090 | 5,980 | 6,060 | -0.16% | 49,400 | 1226億3925万 | +2.8% | 34.57 | 2.22 |
02/19 | 5,980 | 6,110 | 5,980 | 6,070 | +0.66% | 49,000 | 1228億4162万 | +3.2% | 34.62 | 2.22 |
02/18 | 6,210 | 6,210 | 5,920 | 6,030 | -2.9% | 80,000 | 1220億3212万 | +2.8% | 34.4 | 2.21 |
02/17 | 6,150 | 6,280 | 6,140 | 6,210 | +1.8% | 101,400 | 1256億7487万 | +6.08% | 35.42 | 2.27 |
02/14 | 6,000 | 6,110 | 5,940 | 6,100 | +2.87% | 87,300 | 1234億4875万 | +4.56% | 34.8 | 2.23 |
02/13 | 5,870 | 5,930 | 5,810 | 5,930 | +0.17% | 30,900 | 1200億837万 | +1.98% | 33.83 | 2.17 |
02/12 | 5,970 | 5,970 | 5,880 | 5,920 | -1.5% | 41,800 | 1198億600万 | +2% | 33.77 | 2.17 |
02/10 | 5,950 | 6,040 | 5,940 | 6,010 | 0% | 24,500 | 1216億2737万 | +3.82% | 34.28 | 2.2 |
02/07 | 6,020 | 6,040 | 5,960 | 6,010 | -0.17% | 35,200 | 1216億2737万 | +4.03% | 34.28 | 2.2 |
02/06 | 6,010 | 6,040 | 5,990 | 6,020 | +0.84% | 41,300 | 1218億2975万 | +4.44% | 34.34 | 2.2 |
02/05 | 5,990 | 6,020 | 5,960 | 5,970 | -0.33% | 53,900 | 1208億1787万 | +3.79% | 34.05 | 2.18 |
02/04 | 5,870 | 6,000 | 5,850 | 5,990 | +2.39% | 60,600 | 1212億2262万 | +4.3% | 34.17 | 2.19 |
02/03 | 5,820 | 5,860 | 5,790 | 5,850 | -0.17% | 29,600 | 1183億8937万 | +2.02% | 33.37 | 2.14 |
01/31 | 5,820 | 5,890 | 5,810 | 5,860 | +1.03% | 31,900 | 1185億9175万 | +2.25% | 33.43 | 2.14 |
01/30 | 5,800 | 5,820 | 5,750 | 5,800 | -0.51% | 31,800 | 1173億7750万 | +1.24% | 33.08 | 2.12 |
01/29 | 5,840 | 5,870 | 5,800 | 5,830 | -0.85% | 26,600 | 1179億8462万 | +1.8% | 33.26 | 2.13 |
01/28 | 5,750 | 5,890 | 5,720 | 5,880 | +2.08% | 62,400 | 1189億9650万 | +2.71% | 33.54 | 2.15 |
01/27 | 5,810 | 5,810 | 5,700 | 5,760 | -1.2% | 29,500 | 1165億6800万 | +0.68% | 32.86 | 2.11 |
01/24 | 5,800 | 5,860 | 5,730 | 5,830 | +1.04% | 43,100 | 1179億8462万 | +1.92% | 33.26 | 2.13 |
01/23 | 5,710 | 5,780 | 5,680 | 5,770 | +0.52% | 35,100 | 1167億7037万 | +0.89% | 32.91 | 2.11 |
01/22 | 5,720 | 5,760 | 5,690 | 5,740 | +1.41% | 26,400 | 1161億6325万 | +0.38% | 32.74 | 2.1 |
01/21 | 5,640 | 5,680 | 5,630 | 5,660 | -0.53% | 22,300 | 1145億4425万 | -1% | 32.29 | 2.07 |
01/20 | 5,690 | 5,700 | 5,660 | 5,690 | +0.53% | 15,500 | 1151億5137万 | -0.52% | 32.46 | 2.08 |
01/17 | 5,730 | 5,730 | 5,660 | 5,660 | -1.22% | 12,400 | 1145億4425万 | -1.08% | 32.29 | 2.07 |
01/16 | 5,740 | 5,740 | 5,660 | 5,730 | -0.17% | 29,800 | 1159億6087万 | +0.1% | 32.68 | 2.1 |
01/15 | 5,630 | 5,750 | 5,630 | 5,740 | +1.23% | 35,300 | 1161億6325万 | +0.3% | 32.74 | 2.1 |
01/14 | 5,710 | 5,710 | 5,630 | 5,670 | -1.05% | 27,200 | 1147億4662万 | -0.89% | 32.34 | 2.07 |
01/10 | 5,770 | 5,770 | 5,710 | 5,730 | +0.53% | 18,800 | 1159億6087万 | +0.17% | 32.68 | 2.1 |
01/09 | 5,800 | 5,810 | 5,650 | 5,700 | +1.24% | 42,100 | 1153億5375万 | -0.33% | 32.51 | 2.09 |
01/08 | 5,570 | 5,660 | 5,520 | 5,630 | -0.53% | 30,200 | 1139億3712万 | -1.56% | 32.11 | 2.06 |
01/07 | 5,610 | 5,680 | 5,600 | 5,660 | +2.17% | 36,300 | 1145億4425万 | -1.05% | 32.29 | 2.07 |
01/06 | 5,610 | 5,630 | 5,520 | 5,540 | -2.81% | 31,700 | 1121億1575万 | -3.2% | 31.6 | 2.03 |
2019 |
12/30 | 5,680 | 5,730 | 5,640 | 5,700 | +0.35% | 33,900 | 1153億5375万 | -0.47% | 92.26 | 2.88 |
12/27 | 5,680 | 5,720 | 5,660 | 5,680 | -0.87% | 50,400 | 1149億4900万 | -0.82% | 91.94 | 2.87 |
12/26 | 5,750 | 5,750 | 5,650 | 5,730 | -0.17% | 125,300 | 1159億6087万 | +0.02% | 92.75 | 2.9 |
12/25 | 5,760 | 5,770 | 5,720 | 5,740 | -0.35% | 35,600 | 1161億6325万 | +0.19% | 92.91 | 2.9 |
12/24 | 5,770 | 5,790 | 5,740 | 5,760 | -0.35% | 34,200 | 1165億6800万 | +0.58% | 93.23 | 2.91 |
12/23 | 5,760 | 5,810 | 5,760 | 5,780 | -0.52% | 31,900 | 1169億7275万 | +0.98% | 93.56 | 2.92 |
12/20 | 5,770 | 5,850 | 5,750 | 5,810 | +0.87% | 43,400 | 1175億7987万 | +1.54% | 94.04 | 2.94 |
12/19 | 5,760 | 5,770 | 5,720 | 5,760 | -0.35% | 21,400 | 1165億6800万 | +0.7% | 93.23 | 2.91 |
12/18 | 5,780 | 5,780 | 5,730 | 5,780 | 0% | 22,600 | 1169億7275万 | +1.05% | 93.56 | 2.92 |
12/17 | 5,770 | 5,780 | 5,720 | 5,780 | +0.87% | 26,200 | 1169億7275万 | +1.05% | 93.56 | 2.92 |
12/16 | 5,770 | 5,820 | 5,730 | 5,730 | -1.21% | 28,500 | 1159億6087万 | +0.14% | 92.75 | 2.9 |
12/13 | 5,800 | 5,830 | 5,770 | 5,800 | +1.05% | 49,200 | 1173億7750万 | +1.26% | 93.88 | 2.93 |
12/12 | 5,770 | 5,790 | 5,730 | 5,740 | +0.35% | 42,000 | 1161億6325万 | +0.17% | 92.91 | 2.9 |
12/11 | 5,730 | 5,750 | 5,680 | 5,720 | -0.52% | 27,300 | 1157億5850万 | -0.23% | 92.58 | 2.89 |
12/10 | 5,750 | 5,800 | 5,750 | 5,750 | +0.17% | 27,300 | 1163億6562万 | +0.31% | 93.07 | 2.91 |
12/09 | 5,720 | 5,740 | 5,700 | 5,740 | +0.53% | 17,900 | 1161億6325万 | +0.16% | 92.91 | 2.9 |
12/06 | 5,670 | 5,740 | 5,670 | 5,710 | +0.18% | 17,100 | 1155億5612万 | -0.31% | 92.42 | 2.89 |
12/05 | 5,670 | 5,720 | 5,650 | 5,700 | +0.35% | 20,200 | 1153億5375万 | -0.51% | 92.26 | 2.88 |
12/04 | 5,640 | 5,700 | 5,640 | 5,680 | +0.53% | 21,500 | 1149億4900万 | -0.87% | 91.94 | 2.87 |
12/03 | 5,650 | 5,670 | 5,600 | 5,650 | -0.88% | 30,000 | 1143億4187万 | -1.38% | 91.45 | 2.86 |
12/02 | 5,680 | 5,730 | 5,680 | 5,700 | -0.18% | 17,500 | 1153億5375万 | -0.52% | 92.26 | 2.88 |
11/29 | 5,650 | 5,720 | 5,650 | 5,710 | +1.06% | 18,800 | 1155億5612万 | -0.3% | 92.42 | 2.89 |
11/28 | 5,720 | 5,720 | 5,650 | 5,650 | -1.4% | 18,800 | 1143億4187万 | -1.26% | 91.45 | 2.86 |
11/27 | 5,630 | 5,750 | 5,630 | 5,730 | +1.6% | 25,800 | 1159億6087万 | +0.17% | 92.75 | 2.9 |
11/26 | 5,720 | 5,730 | 5,640 | 5,640 | -1.23% | 24,400 | 1141億3950万 | -1.3% | 91.29 | 2.85 |
11/25 | 5,800 | 5,800 | 5,710 | 5,710 | -0.35% | 19,800 | 1155億5612万 | -0.04% | 92.42 | 2.89 |
11/22 | 5,690 | 5,730 | 5,670 | 5,730 | +0.17% | 21,000 | 1159億6087万 | +0.39% | 92.75 | 2.9 |
11/21 | 5,690 | 5,720 | 5,650 | 5,720 | +0.53% | 25,600 | 1157億5850万 | +0.33% | 92.58 | 2.89 |
11/20 | 5,670 | 5,720 | 5,670 | 5,690 | -0.18% | 13,700 | 1151億5137万 | -0.07% | 92.1 | 2.88 |
11/19 | 5,690 | 5,730 | 5,690 | 5,700 | -0.52% | 14,100 | 1153億5375万 | +0.25% | 92.26 | 2.88 |
11/18 | 5,710 | 5,750 | 5,710 | 5,730 | -0.35% | 17,700 | 1159億6087万 | +0.92% | 92.75 | 2.9 |
11/15 | 5,750 | 5,800 | 5,720 | 5,750 | -0.17% | 19,600 | 1163億6562万 | +1.41% | 93.07 | 2.91 |
11/14 | 5,780 | 5,810 | 5,740 | 5,760 | -0.35% | 20,800 | 1165億6800万 | +1.77% | 93.23 | 2.91 |
11/13 | 5,800 | 5,810 | 5,760 | 5,780 | -0.86% | 31,900 | 1169億7275万 | +2.37% | 93.56 | 2.92 |
11/12 | 5,860 | 5,880 | 5,790 | 5,830 | -0.85% | 29,400 | 1179億8462万 | +3.53% | 94.36 | 2.95 |
11/11 | 5,790 | 5,910 | 5,790 | 5,880 | +0.68% | 46,900 | 1189億9650万 | +4.7% | 95.17 | 2.97 |
11/08 | 5,860 | 5,870 | 5,790 | 5,840 | +0.34% | 42,500 | 1181億8700万 | +4.25% | 94.53 | 2.95 |
11/07 | 5,710 | 5,870 | 5,710 | 5,820 | +2.28% | 71,300 | 1177億8225万 | +4.17% | 94.2 | 2.94 |
11/06 | 5,770 | 5,810 | 5,690 | 5,690 | -0.87% | 41,200 | 1151億5137万 | +2.04% | 92.1 | 2.88 |
11/05 | 5,670 | 5,740 | 5,670 | 5,740 | +1.23% | 35,000 | 1161億6325万 | +3.09% | 92.91 | 2.9 |
11/01 | 5,690 | 5,710 | 5,640 | 5,670 | -1.05% | 23,600 | 1147億4662万 | +1.91% | 91.77 | 2.87 |
10/31 | 5,750 | 5,770 | 5,710 | 5,730 | 0% | 32,900 | 1159億6087万 | +3.09% | 92.75 | 2.9 |
10/30 | 5,630 | 5,750 | 5,610 | 5,730 | +1.6% | 42,700 | 1159億6087万 | +3.24% | 92.75 | 2.9 |
10/29 | 5,670 | 5,710 | 5,630 | 5,640 | -0.53% | 35,600 | 1141億3950万 | +1.81% | 91.29 | 2.85 |
10/28 | 5,640 | 5,690 | 5,620 | 5,670 | +0.71% | 26,900 | 1147億4662万 | +2.53% | 91.77 | 2.87 |
10/25 | 5,630 | 5,630 | 5,590 | 5,630 | +0.9% | 30,500 | 1139億3712万 | +2.09% | 91.13 | 2.85 |
10/24 | 5,620 | 5,630 | 5,540 | 5,580 | -0.71% | 21,400 | 1129億2525万 | +1.42% | 90.32 | 2.82 |