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 | 372 | 385 | 369 | 370 | +0.54% | 25,169,200 | 1兆1952億 | -3.65% | - | 0.51 |
03/30 | 356 | 368 | 354 | 368 | -3.92% | 22,807,300 | 1兆1887億 | -5.15% | - | 0.51 |
03/27 | 388 | 392 | 367 | 383 | -0.52% | 44,225,900 | 1兆2371億 | -2.3% | - | 0.53 |
03/26 | 381 | 389 | 373 | 385 | -0.26% | 34,293,900 | 1兆2436億 | -2.53% | - | 0.53 |
03/25 | 385 | 399 | 382 | 386 | +5.75% | 32,183,600 | 1兆2468億 | -3.26% | - | 0.54 |
03/24 | 360 | 366 | 350 | 365 | +8.63% | 27,911,000 | 1兆1790億 | -9.2% | - | 0.51 |
03/23 | 324 | 341 | 321 | 336 | +5% | 31,945,600 | 1兆853億 | -17.44% | - | 0.47 |
03/19 | 326 | 328 | 320 | 320 | -2.14% | 38,338,600 | 1兆336億 | -22.52% | - | 0.44 |
03/18 | 330 | 340 | 322 | 327 | -1.21% | 26,987,100 | 1兆563億 | -21.96% | - | 0.45 |
03/17 | 323 | 344 | 321 | 331 | 0% | 34,529,600 | 1兆692億 | -22.12% | - | 0.46 |
03/16 | 327 | 346 | 326 | 331 | +1.22% | 28,787,400 | 1兆692億 | -23.2% | - | 0.46 |
03/13 | 337 | 344 | 320 | 327 | -7.37% | 41,544,600 | 1兆563億 | -25.17% | - | 0.45 |
03/12 | 354 | 358 | 345 | 353 | -3.55% | 27,352,700 | 1兆1402億 | -20.32% | - | 0.49 |
03/11 | 369 | 381 | 366 | 366 | -1.35% | 24,938,100 | 1兆1822億 | -18.12% | - | 0.51 |
03/10 | 365 | 373 | 351 | 371 | -0.8% | 29,493,200 | 1兆1984億 | -17.74% | - | 0.52 |
03/09 | 380 | 383 | 372 | 374 | -8.33% | 42,192,600 | 1兆2081億 | -17.8% | - | 0.52 |
03/06 | 410 | 411 | 402 | 408 | -2.86% | 25,418,200 | 1兆3179億 | -11.11% | - | 0.57 |
03/05 | 421 | 424 | 418 | 420 | -0.47% | 13,186,000 | 1兆3567億 | -9.09% | - | 0.58 |
03/04 | 420 | 428 | 418 | 422 | -0.47% | 13,416,600 | 1兆3631億 | -9.05% | - | 0.59 |
03/03 | 439 | 440 | 424 | 424 | -1.62% | 18,712,600 | 1兆3696億 | -9.01% | - | 0.59 |
03/02 | 421 | 437 | 417 | 431 | -0.69% | 18,912,500 | 1兆3922億 | -7.91% | - | 0.6 |
02/28 | 429 | 435 | 427 | 434 | -2.47% | 35,408,900 | 1兆4019億 | -7.86% | - | 0.6 |
02/27 | 451 | 453 | 441 | 445 | -3.05% | 26,841,000 | 1兆4374億 | -5.92% | - | 0.62 |
02/26 | 459 | 459 | 454 | 459 | -1.29% | 15,916,100 | 1兆4826億 | -3.37% | - | 0.64 |
02/25 | 461 | 467 | 460 | 465 | -1.9% | 18,731,500 | 1兆5020億 | -2.31% | - | 0.65 |
02/21 | 473 | 477 | 472 | 474 | +1.28% | 13,637,700 | 1兆5311億 | -0.84% | - | 0.66 |
02/20 | 466 | 474 | 466 | 468 | +0.65% | 13,723,700 | 1兆5117億 | -2.09% | - | 0.65 |
02/19 | 468 | 469 | 464 | 465 | -0.43% | 13,438,400 | 1兆5020億 | -2.92% | - | 0.65 |
02/18 | 472 | 474 | 465 | 467 | -1.68% | 15,418,600 | 1兆5085億 | -2.91% | - | 0.65 |
02/17 | 471 | 476 | 470 | 475 | -0.21% | 10,151,900 | 1兆5343億 | -1.45% | - | 0.66 |
02/14 | 479 | 479 | 470 | 476 | -1.04% | 15,334,000 | 1兆5376億 | -1.45% | - | 0.66 |
02/13 | 479 | 494 | 472 | 481 | +1.05% | 25,029,100 | 1兆5537億 | -0.82% | - | 0.67 |
02/12 | 475 | 476 | 472 | 476 | -0.83% | 13,579,000 | 1兆5376億 | -2.06% | - | 0.66 |
02/10 | 477 | 480 | 474 | 480 | -0.62% | 7,690,500 | 1兆5505億 | -1.64% | - | 0.67 |
02/07 | 481 | 483 | 479 | 483 | +0.21% | 10,417,600 | 1兆5602億 | -1.23% | - | 0.67 |
02/06 | 486 | 490 | 479 | 482 | +2.99% | 25,995,300 | 1兆5569億 | -1.43% | - | 0.67 |
02/05 | 469 | 472 | 467 | 468 | +0.65% | 9,303,400 | 1兆5117億 | -4.49% | - | 0.65 |
02/04 | 459 | 468 | 458 | 465 | +0.22% | 10,112,200 | 1兆5020億 | -5.3% | - | 0.65 |
02/03 | 455 | 467 | 455 | 464 | -1.07% | 14,895,300 | 1兆4988億 | -5.88% | - | 0.64 |
01/31 | 472 | 474 | 469 | 469 | -0.64% | 15,842,300 | 1兆5150億 | -5.06% | - | 0.65 |
01/30 | 475 | 476 | 470 | 472 | -0.63% | 13,237,900 | 1兆5246億 | -4.84% | - | 0.66 |
01/29 | 473 | 477 | 472 | 475 | +0.64% | 10,372,600 | 1兆5343億 | -4.43% | - | 0.66 |
01/28 | 472 | 474 | 469 | 472 | -1.67% | 17,377,600 | 1兆5246億 | -5.22% | - | 0.66 |
01/27 | 476 | 482 | 476 | 480 | -1.03% | 11,682,400 | 1兆5505億 | -4% | - | 0.67 |
01/24 | 487 | 487 | 483 | 485 | +0.41% | 12,162,900 | 1兆5666億 | -3.19% | - | 0.67 |
01/23 | 484 | 487 | 481 | 483 | -1.83% | 15,927,600 | 1兆5602億 | -3.59% | - | 0.67 |
01/22 | 492 | 492 | 489 | 492 | -0.4% | 11,785,900 | 1兆5892億 | -1.99% | - | 0.68 |
01/21 | 495 | 497 | 493 | 494 | -0.6% | 8,647,300 | 1兆5957億 | -1.59% | - | 0.69 |
01/20 | 495 | 499 | 493 | 497 | 0% | 8,891,400 | 1兆6054億 | -1% | - | 0.69 |
01/17 | 494 | 497 | 492 | 497 | +0.2% | 10,247,200 | 1兆6054億 | -1% | - | 0.69 |
01/16 | 496 | 498 | 494 | 496 | +0.61% | 13,358,300 | 1兆6022億 | -1.2% | - | 0.69 |
01/15 | 491 | 494 | 489 | 493 | 0% | 10,795,800 | 1兆5925億 | -1.79% | - | 0.69 |
01/14 | 498 | 498 | 488 | 493 | -1.99% | 20,245,300 | 1兆5925億 | -1.6% | - | 0.69 |
01/10 | 508 | 508 | 500 | 503 | -0.2% | 9,402,700 | 1兆6248億 | +0.4% | - | 0.7 |
01/09 | 508 | 509 | 502 | 504 | -2.7% | 19,115,600 | 1兆6280億 | +0.8% | - | 0.7 |
01/08 | 515 | 521 | 511 | 518 | +0.19% | 19,433,000 | 1兆6732億 | +3.6% | - | 0.72 |
01/07 | 513 | 519 | 510 | 517 | +0.39% | 17,431,000 | 1兆6700億 | +3.82% | - | 0.72 |
01/06 | 504 | 517 | 503 | 515 | +3.41% | 25,406,100 | 1兆6635億 | +3.62% | - | 0.72 |
2019 |
12/30 | 499 | 500 | 495 | 498 | -0.99% | 9,159,500 | 1兆6086億 | +0.4% | - | 0.69 |
12/27 | 502 | 505 | 501 | 503 | +0.4% | 17,829,100 | 1兆6248億 | +1.41% | - | 0.7 |
12/26 | 501 | 502 | 498 | 501 | +0.4% | 7,832,000 | 1兆6183億 | +1.21% | - | 0.7 |
12/25 | 505 | 506 | 498 | 499 | -0.6% | 7,149,600 | 1兆6119億 | +1.01% | - | 0.69 |
12/24 | 504 | 505 | 500 | 502 | 0% | 6,881,800 | 1兆6216億 | +1.83% | - | 0.7 |
12/23 | 503 | 503 | 497 | 502 | -0.4% | 10,365,300 | 1兆6216億 | +1.83% | - | 0.7 |
12/20 | 504 | 506 | 502 | 504 | -0.4% | 16,711,900 | 1兆6280億 | +2.23% | - | 0.7 |
12/19 | 507 | 507 | 503 | 506 | 0% | 9,728,900 | 1兆6345億 | +2.64% | - | 0.7 |
12/18 | 511 | 513 | 506 | 506 | -0.39% | 13,084,200 | 1兆6345億 | +2.64% | - | 0.7 |
12/17 | 508 | 510 | 504 | 508 | +1.2% | 13,124,200 | 1兆6409億 | +3.04% | - | 0.71 |
12/16 | 501 | 505 | 500 | 502 | -0.2% | 7,366,600 | 1兆6216億 | +1.83% | - | 0.7 |
12/13 | 508 | 510 | 502 | 503 | +1.82% | 20,756,500 | 1兆6248億 | +1.82% | - | 0.7 |
12/12 | 493 | 494 | 491 | 494 | -0.4% | 9,844,400 | 1兆5957億 | -0.2% | - | 0.69 |
12/11 | 499 | 500 | 493 | 496 | 0% | 9,212,400 | 1兆6022億 | 0% | - | 0.69 |
12/10 | 497 | 497 | 494 | 496 | -0.8% | 9,033,500 | 1兆6022億 | -0.2% | - | 0.69 |
12/09 | 500 | 503 | 498 | 500 | +2.46% | 15,591,000 | 1兆6151億 | +0.4% | - | 0.69 |
12/06 | 487 | 489 | 486 | 488 | +0.21% | 9,409,300 | 1兆5763億 | -2.01% | - | 0.68 |
12/05 | 489 | 491 | 486 | 487 | +0.62% | 12,922,000 | 1兆5731億 | -2.4% | - | 0.68 |
12/04 | 480 | 486 | 477 | 484 | -0.82% | 11,362,100 | 1兆5634億 | -3.2% | - | 0.67 |
12/03 | 483 | 488 | 483 | 488 | 0% | 9,005,800 | 1兆5763億 | -2.59% | - | 0.68 |
12/02 | 483 | 488 | 480 | 488 | +0.21% | 9,722,700 | 1兆6251億 | -2.79% | - | 0.68 |
11/29 | 491 | 492 | 486 | 487 | -0.2% | 14,046,500 | 1兆6218億 | -3.18% | - | 0.68 |
11/28 | 488 | 493 | 487 | 488 | -0.2% | 8,812,600 | 1兆6251億 | -3.17% | - | 0.68 |
11/27 | 489 | 494 | 487 | 489 | +0.41% | 10,571,400 | 1兆6285億 | -2.98% | - | 0.68 |
11/26 | 493 | 495 | 485 | 487 | +0.21% | 25,699,500 | 1兆6218億 | -3.56% | - | 0.68 |
11/25 | 486 | 488 | 484 | 486 | +1.25% | 13,216,000 | 1兆6185億 | -3.95% | - | 0.68 |
11/22 | 483 | 486 | 480 | 480 | +0.21% | 15,854,100 | 1兆5985億 | -5.33% | - | 0.67 |
11/21 | 485 | 487 | 476 | 479 | -0.62% | 13,521,100 | 1兆5952億 | -5.52% | - | 0.67 |
11/20 | 485 | 488 | 478 | 482 | -2.23% | 18,807,800 | 1兆6051億 | -5.12% | - | 0.67 |
11/19 | 494 | 496 | 490 | 493 | -0.8% | 12,484,800 | 1兆6418億 | -2.95% | - | 0.69 |
11/18 | 503 | 503 | 495 | 497 | -1.39% | 14,867,300 | 1兆6551億 | -2.17% | - | 0.69 |
11/15 | 507 | 509 | 503 | 504 | -0.2% | 12,683,000 | 1兆6784億 | -0.59% | - | 0.7 |
11/14 | 506 | 508 | 502 | 505 | -1.17% | 12,180,500 | 1兆6817億 | -0.39% | - | 0.7 |
11/13 | 518 | 518 | 507 | 511 | -1.54% | 14,739,700 | 1兆7017億 | +0.99% | - | 0.71 |
11/12 | 515 | 520 | 513 | 519 | +0.78% | 15,055,600 | 1兆7284億 | +2.77% | - | 0.72 |
11/11 | 517 | 524 | 513 | 515 | -1.9% | 13,767,400 | 1兆7150億 | +2.39% | - | 0.72 |
11/08 | 528 | 538 | 510 | 525 | +0.96% | 27,593,100 | 1兆7483億 | +4.58% | - | 0.73 |
11/07 | 517 | 520 | 513 | 520 | -0.19% | 11,032,800 | 1兆7317億 | +3.79% | - | 0.72 |
11/06 | 528 | 528 | 518 | 521 | -0.76% | 11,429,400 | 1兆7350億 | +4.2% | - | 0.73 |
11/05 | 514 | 527 | 513 | 525 | +3.75% | 24,503,500 | 1兆7483億 | +5.21% | - | 0.73 |
11/01 | 502 | 507 | 501 | 506 | -0.59% | 9,442,400 | 1兆6851億 | +1.61% | - | 0.7 |
10/31 | 506 | 510 | 503 | 509 | +0.59% | 14,834,700 | 1兆6951億 | +2.21% | - | 0.71 |