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 | 1,287 | 1,287 | 1,218 | 1,234 | -6.02% | 1,233,000 | 2503億3190万 | -14.72% | - | 0.37 |
03/30 | 1,272 | 1,330 | 1,246 | 1,313 | -0.68% | 985,200 | 2663億5801万 | -11.04% | - | 0.4 |
03/27 | 1,303 | 1,354 | 1,249 | 1,322 | +5.25% | 1,019,500 | 2681億8377万 | -12.04% | - | 0.4 |
03/26 | 1,260 | 1,302 | 1,236 | 1,256 | -4.05% | 761,800 | 2547億9487万 | -17.85% | - | 0.38 |
03/25 | 1,215 | 1,316 | 1,185 | 1,309 | +13.33% | 962,800 | 2655億4657万 | -15.93% | - | 0.4 |
03/24 | 1,108 | 1,159 | 1,053 | 1,155 | +4.43% | 1,299,700 | 2343億579万 | -27.04% | - | 0.35 |
03/23 | 1,034 | 1,139 | 1,034 | 1,106 | +11.83% | 1,236,500 | 2243億6555万 | -31.56% | - | 0.34 |
03/19 | 1,134 | 1,194 | 979 | 989 | -10.58% | 1,389,600 | 2006億3067万 | -40.13% | - | 0.3 |
03/18 | 1,224 | 1,240 | 1,097 | 1,106 | -8.14% | 1,080,100 | 2243億6555万 | -34.59% | - | 0.34 |
03/17 | 1,197 | 1,242 | 1,153 | 1,204 | -1.63% | 1,318,000 | 2442億4604万 | -30.2% | - | 0.37 |
03/16 | 1,305 | 1,366 | 1,217 | 1,224 | -4.38% | 866,400 | 2483億328万 | -30.3% | - | 0.37 |
03/13 | 1,261 | 1,344 | 1,237 | 1,280 | -7.11% | 1,735,100 | 2596億6356万 | -28.33% | - | 0.39 |
03/12 | 1,444 | 1,471 | 1,370 | 1,378 | -6.51% | 984,400 | 2795億4405万 | -23.91% | - | 0.42 |
03/11 | 1,503 | 1,528 | 1,471 | 1,474 | -3.03% | 913,200 | 2990億1882万 | -19.5% | - | 0.45 |
03/10 | 1,487 | 1,528 | 1,442 | 1,520 | -0.13% | 875,400 | 3083億5048万 | -17.66% | - | 0.46 |
03/09 | 1,580 | 1,588 | 1,508 | 1,522 | -7.92% | 946,800 | 3087億5621万 | -18.17% | - | 0.46 |
03/06 | 1,714 | 1,727 | 1,647 | 1,653 | -5.76% | 870,100 | 3353億3115万 | -11.75% | - | 0.5 |
03/05 | 1,775 | 1,782 | 1,739 | 1,754 | -0.11% | 1,168,500 | 3558億2023万 | -6.8% | - | 0.53 |
03/04 | 1,721 | 1,780 | 1,697 | 1,756 | +0.52% | 461,700 | 3562億2595万 | -6.94% | - | 0.53 |
03/03 | 1,783 | 1,800 | 1,747 | 1,747 | -1.19% | 742,500 | 3544億19万 | -7.66% | - | 0.53 |
03/02 | 1,712 | 1,803 | 1,706 | 1,768 | +2.2% | 869,000 | 3586億6030万 | -6.9% | - | 0.54 |
02/28 | 1,713 | 1,749 | 1,708 | 1,730 | -2.75% | 999,900 | 3509億5154万 | -9.19% | - | 0.52 |
02/27 | 1,759 | 1,790 | 1,744 | 1,779 | -0.22% | 793,200 | 3608億9178万 | -7.1% | - | 0.54 |
02/26 | 1,794 | 1,797 | 1,752 | 1,783 | -1.6% | 733,900 | 3617億323万 | -7.23% | - | 0.54 |
02/25 | 1,851 | 1,866 | 1,806 | 1,812 | -7.65% | 796,300 | 3675億8623万 | -6.16% | - | 0.55 |
02/21 | 1,979 | 1,998 | 1,962 | 1,962 | -1.26% | 379,900 | 3980億1556万 | +1.24% | - | 0.59 |
02/20 | 1,984 | 2,009 | 1,976 | 1,987 | +1.38% | 420,600 | 4030億8711万 | +2.53% | - | 0.6 |
02/19 | 1,953 | 1,983 | 1,932 | 1,960 | +0.2% | 442,200 | 3976億983万 | +1.29% | - | 0.59 |
02/18 | 1,954 | 1,961 | 1,937 | 1,956 | -0.36% | 270,700 | 3967億9838万 | +1.09% | - | 0.59 |
02/17 | 1,956 | 1,970 | 1,924 | 1,963 | -0.61% | 277,200 | 3982億1842万 | +1.5% | - | 0.6 |
02/14 | 2,003 | 2,010 | 1,970 | 1,975 | -1.64% | 426,500 | 4006億5276万 | +2.23% | - | 0.6 |
02/13 | 1,993 | 2,009 | 1,980 | 2,008 | +1.26% | 486,200 | 4073億4722万 | +4.2% | - | 0.61 |
02/12 | 1,970 | 1,992 | 1,960 | 1,983 | +1.28% | 560,800 | 4022億7566万 | +3.12% | - | 0.6 |
02/10 | 1,946 | 1,967 | 1,921 | 1,958 | -0.56% | 384,800 | 3972億411万 | +2.09% | - | 0.59 |
02/07 | 1,974 | 1,982 | 1,950 | 1,969 | -0.3% | 343,900 | 3994億3559万 | +2.82% | - | 0.6 |
02/06 | 1,957 | 1,989 | 1,954 | 1,975 | +3.51% | 627,000 | 4006億5276万 | +3.24% | - | 0.6 |
02/05 | 1,896 | 1,922 | 1,886 | 1,908 | +2.25% | 395,600 | 3870億6100万 | -0.1% | - | 0.58 |
02/04 | 1,841 | 1,879 | 1,841 | 1,866 | +0.43% | 559,200 | 3785億4079万 | -2.2% | - | 0.57 |
02/03 | 1,815 | 1,871 | 1,815 | 1,858 | -0.96% | 430,800 | 3769億1789万 | -2.72% | - | 0.56 |
01/31 | 1,860 | 1,899 | 1,860 | 1,876 | +1.9% | 578,300 | 3805億6941万 | -1.88% | - | 0.57 |
01/30 | 1,861 | 1,870 | 1,827 | 1,841 | -1.81% | 440,300 | 3734億6924万 | -3.76% | - | 0.56 |
01/29 | 1,879 | 1,900 | 1,870 | 1,875 | -0.21% | 458,200 | 3803億6655万 | -2.19% | - | 0.57 |
01/28 | 1,859 | 1,887 | 1,850 | 1,879 | -0.37% | 612,100 | 3811億7800万 | -2.29% | - | 0.57 |
01/27 | 1,883 | 1,896 | 1,865 | 1,886 | -1.92% | 387,000 | 3825億9803万 | -2.18% | - | 0.57 |
01/24 | 1,935 | 1,948 | 1,921 | 1,923 | 0% | 322,600 | 3901億393万 | -0.47% | - | 0.58 |
01/23 | 1,955 | 1,959 | 1,915 | 1,923 | -2.04% | 473,300 | 3901億393万 | -0.67% | - | 0.58 |
01/22 | 1,966 | 1,972 | 1,944 | 1,963 | -0.36% | 319,400 | 3982億1842万 | +1.39% | - | 0.6 |
01/21 | 1,991 | 1,998 | 1,967 | 1,970 | -0.86% | 413,100 | 3996億3845万 | +1.86% | - | 0.6 |
01/20 | 1,989 | 2,001 | 1,982 | 1,987 | -0.75% | 190,400 | 4030億8711万 | +2.85% | - | 0.6 |
01/17 | 1,969 | 2,005 | 1,968 | 2,002 | +2.82% | 536,500 | 4061億3004万 | +3.62% | - | 0.61 |
01/16 | 1,944 | 1,954 | 1,927 | 1,947 | +0.67% | 403,900 | 3949億7262万 | +0.93% | - | 0.59 |
01/15 | 1,935 | 1,951 | 1,916 | 1,934 | -0.36% | 442,500 | 3923億3542万 | +0.31% | - | 0.59 |
01/14 | 1,937 | 1,959 | 1,932 | 1,941 | -0.1% | 441,800 | 3937億5545万 | +0.73% | - | 0.59 |
01/10 | 1,938 | 1,955 | 1,926 | 1,943 | +1.52% | 650,800 | 3941億6118万 | +0.88% | - | 0.59 |
01/09 | 1,875 | 1,921 | 1,869 | 1,914 | +3.46% | 430,800 | 3882億7817万 | -0.62% | - | 0.58 |
01/08 | 1,870 | 1,885 | 1,837 | 1,850 | -2.89% | 644,300 | 3752億9499万 | -3.9% | - | 0.56 |
01/07 | 1,858 | 1,912 | 1,858 | 1,905 | +2.53% | 571,200 | 3864億5241万 | -1.24% | - | 0.58 |
01/06 | 1,861 | 1,870 | 1,847 | 1,858 | -1.69% | 522,400 | 3769億1789万 | -3.73% | - | 0.56 |
2019 |
12/30 | 1,897 | 1,913 | 1,887 | 1,890 | -1.56% | 345,600 | 3834億948万 | -2.22% | - | 0.57 |
12/27 | 1,905 | 1,925 | 1,901 | 1,920 | +1.16% | 231,100 | 3894億9535万 | -0.72% | - | 0.58 |
12/26 | 1,870 | 1,904 | 1,864 | 1,898 | +1.93% | 336,600 | 3850億3238万 | -1.81% | - | 0.58 |
12/25 | 1,907 | 1,907 | 1,861 | 1,862 | -2% | 233,100 | 3777億2934万 | -3.62% | - | 0.56 |
12/24 | 1,912 | 1,926 | 1,895 | 1,900 | -0.16% | 194,700 | 3854億3810万 | -1.66% | - | 0.58 |
12/23 | 1,909 | 1,919 | 1,887 | 1,903 | -0.31% | 410,800 | 3860億4669万 | -1.55% | - | 0.58 |
12/20 | 1,945 | 1,967 | 1,909 | 1,909 | -2.1% | 624,800 | 3872億6386万 | -1.29% | - | 0.58 |
12/19 | 2,007 | 2,007 | 1,947 | 1,950 | -3.8% | 517,700 | 3955億8121万 | +0.78% | - | 0.59 |
12/18 | 2,008 | 2,032 | 2,008 | 2,027 | +1.81% | 700,400 | 4112億160万 | +4.86% | - | 0.61 |
12/17 | 1,989 | 2,000 | 1,974 | 1,991 | +0.25% | 433,300 | 4038億9856万 | +3.27% | - | 0.6 |
12/16 | 2,011 | 2,014 | 1,970 | 1,986 | -1.54% | 421,800 | 4028億8425万 | +3.01% | - | 0.6 |
12/13 | 1,980 | 2,024 | 1,980 | 2,017 | +4.24% | 1,359,700 | 4091億7298万 | +4.67% | - | 0.61 |
12/12 | 1,919 | 1,940 | 1,917 | 1,935 | +0.99% | 340,800 | 3925億3828万 | +0.52% | - | 0.59 |
12/11 | 1,918 | 1,928 | 1,898 | 1,916 | -0.47% | 363,500 | 3886億8390万 | -0.52% | - | 0.58 |
12/10 | 1,940 | 1,953 | 1,925 | 1,925 | -2.14% | 315,900 | 3905億966万 | -0.16% | - | 0.58 |
12/09 | 1,958 | 1,974 | 1,952 | 1,967 | +1.65% | 301,500 | 3990億2987万 | +1.92% | - | 0.6 |
12/06 | 1,946 | 1,960 | 1,935 | 1,935 | +0.16% | 303,800 | 3925億3828万 | +0.47% | - | 0.59 |
12/05 | 1,905 | 1,937 | 1,905 | 1,932 | +1.74% | 391,000 | 3919億2969万 | +0.73% | - | 0.59 |
12/04 | 1,899 | 1,916 | 1,880 | 1,899 | -0.73% | 536,500 | 3852億3524万 | -0.58% | - | 0.58 |
12/03 | 1,912 | 1,926 | 1,899 | 1,913 | -1.49% | 530,600 | 3880億7531万 | +0.47% | - | 0.58 |
12/02 | 1,916 | 1,950 | 1,913 | 1,942 | +1.84% | 375,600 | 3939億5831万 | +2.32% | - | 0.59 |
11/29 | 1,936 | 1,936 | 1,907 | 1,907 | -0.99% | 469,900 | 3868億5814万 | +0.85% | - | 0.58 |
11/28 | 1,955 | 1,955 | 1,920 | 1,926 | -1.18% | 310,800 | 3907億1252万 | +2.23% | - | 0.58 |
11/27 | 1,954 | 1,962 | 1,939 | 1,949 | +1.14% | 460,600 | 3953億7835万 | +3.84% | - | 0.59 |
11/26 | 1,933 | 1,945 | 1,913 | 1,927 | +0.31% | 677,900 | 3909億1538万 | +3.1% | - | 0.58 |
11/25 | 1,905 | 1,936 | 1,905 | 1,921 | +1.75% | 342,100 | 3896億9821万 | +3.17% | - | 0.58 |
11/22 | 1,881 | 1,910 | 1,881 | 1,888 | +1.18% | 415,100 | 3830億376万 | +1.83% | - | 0.57 |
11/21 | 1,876 | 1,886 | 1,833 | 1,866 | -0.59% | 642,000 | 3785億4079万 | +0.97% | - | 0.57 |
11/20 | 1,897 | 1,910 | 1,876 | 1,877 | -2.39% | 416,800 | 3807億7227万 | +1.9% | - | 0.57 |
11/19 | 1,922 | 1,946 | 1,916 | 1,923 | -0.52% | 352,600 | 3901億393万 | +4.8% | - | 0.58 |
11/18 | 1,916 | 1,938 | 1,913 | 1,933 | +0.31% | 443,500 | 3921億3255万 | +5.92% | - | 0.59 |
11/15 | 1,907 | 1,941 | 1,906 | 1,927 | +2.01% | 430,600 | 3909億1538万 | +6.29% | - | 0.58 |
11/14 | 1,909 | 1,910 | 1,876 | 1,889 | -1.56% | 447,300 | 3832億662万 | +4.71% | - | 0.57 |
11/13 | 1,962 | 1,966 | 1,917 | 1,919 | -2.84% | 552,100 | 3892億9248万 | +6.91% | - | 0.58 |
11/12 | 1,965 | 1,982 | 1,946 | 1,975 | +0.51% | 547,400 | 4006億5276万 | +10.64% | - | 0.6 |
11/11 | 1,980 | 1,995 | 1,963 | 1,965 | +0.2% | 484,600 | 3986億2414万 | +10.89% | - | 0.6 |
11/08 | 1,984 | 2,005 | 1,938 | 1,961 | -0.51% | 1,101,800 | 3978億1269万 | +11.36% | - | 0.59 |
11/07 | 1,971 | 1,988 | 1,958 | 1,971 | -0.1% | 482,200 | 3998億4132万 | +12.56% | - | 0.6 |
11/06 | 1,975 | 2,007 | 1,952 | 1,973 | +0.41% | 818,600 | 4002億4704万 | +13.46% | - | 0.6 |
11/05 | 1,875 | 1,981 | 1,869 | 1,965 | +5.42% | 1,257,000 | 3986億2414万 | +13.78% | - | 0.6 |
11/01 | 1,950 | 1,972 | 1,855 | 1,864 | +7.93% | 1,305,800 | 3781億3506万 | +8.62% | - | 0.57 |
10/31 | 1,746 | 1,762 | 1,718 | 1,727 | -1.03% | 594,500 | 3503億4295万 | +0.99% | - | 0.52 |