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 | 5,390 | 5,460 | 5,140 | 5,180 | -3.54% | 704,200 | 1兆6878億 | -0.96% | 11.02 | 0.66 |
03/30 | 5,280 | 5,380 | 5,150 | 5,370 | -0.56% | 689,000 | 1兆7497億 | +1.76% | 11.43 | 0.68 |
03/27 | 5,430 | 5,450 | 5,190 | 5,400 | +3.25% | 806,900 | 1兆7595億 | +1.58% | 11.49 | 0.69 |
03/26 | 5,170 | 5,250 | 5,080 | 5,230 | +0.77% | 817,700 | 1兆7041億 | -2.22% | 11.13 | 0.67 |
03/25 | 5,050 | 5,220 | 5,010 | 5,190 | +7.34% | 611,600 | 1兆6911億 | -3.69% | 11.05 | 0.66 |
03/24 | 4,710 | 4,850 | 4,605 | 4,835 | +5.8% | 811,900 | 1兆5754億 | -10.97% | 10.29 | 0.62 |
03/23 | 4,570 | 4,675 | 4,525 | 4,570 | -1.51% | 1,588,800 | 1兆4890億 | -16.7% | 9.73 | 0.58 |
03/19 | 4,520 | 4,800 | 4,495 | 4,640 | +3.92% | 1,308,800 | 1兆5119億 | -16.43% | 9.88 | 0.59 |
03/18 | 4,560 | 4,735 | 4,445 | 4,465 | -2.62% | 1,159,100 | 1兆4548億 | -20.48% | 9.5 | 0.57 |
03/17 | 4,350 | 4,630 | 4,250 | 4,585 | +2.46% | 1,277,300 | 1兆4939億 | -19.32% | 9.76 | 0.58 |
03/16 | 4,690 | 4,715 | 4,450 | 4,475 | -5.39% | 1,136,400 | 1兆4581億 | -22.17% | 9.52 | 0.57 |
03/13 | 4,795 | 4,910 | 4,540 | 4,730 | -4.15% | 1,190,000 | 1兆5412億 | -18.73% | 10.07 | 0.6 |
03/12 | 5,000 | 5,040 | 4,855 | 4,935 | -4.55% | 661,100 | 1兆6080億 | -15.99% | 10.5 | 0.63 |
03/11 | 5,210 | 5,330 | 5,170 | 5,170 | +0.39% | 694,000 | 1兆6845億 | -12.6% | 11 | 0.66 |
03/10 | 4,990 | 5,180 | 4,870 | 5,150 | +1.18% | 918,500 | 1兆6780億 | -13.33% | 10.96 | 0.66 |
03/09 | 5,220 | 5,230 | 5,010 | 5,090 | -6.09% | 682,600 | 1兆6585億 | -14.83% | 10.83 | 0.65 |
03/06 | 5,480 | 5,530 | 5,390 | 5,420 | -3.56% | 774,900 | 1兆7660億 | -9.98% | 11.54 | 0.69 |
03/05 | 5,680 | 5,700 | 5,590 | 5,620 | -0.53% | 467,600 | 1兆8312億 | -7.21% | 11.96 | 0.72 |
03/04 | 5,610 | 5,670 | 5,540 | 5,650 | -0.53% | 480,600 | 1兆8409億 | -7.13% | 12.02 | 0.72 |
03/03 | 5,760 | 5,840 | 5,680 | 5,680 | -0.18% | 822,000 | 1兆8507億 | -7.02% | 12.09 | 0.72 |
03/02 | 5,650 | 5,740 | 5,600 | 5,690 | -0.35% | 742,400 | 1兆8540億 | -7.33% | 12.11 | 0.72 |
02/28 | 5,800 | 5,810 | 5,680 | 5,710 | -3.55% | 856,200 | 1兆8605億 | -7.5% | 12.15 | 0.73 |
02/27 | 5,960 | 6,000 | 5,900 | 5,920 | -1.66% | 693,900 | 1兆9289億 | -4.65% | 12.6 | 0.75 |
02/26 | 5,960 | 6,030 | 5,900 | 6,020 | 0% | 777,700 | 1兆9615億 | -3.45% | 12.81 | 0.77 |
02/25 | 5,990 | 6,110 | 5,980 | 6,020 | -5.49% | 916,300 | 1兆9615億 | -3.77% | 12.81 | 0.77 |
02/21 | 6,380 | 6,440 | 6,360 | 6,370 | +0.47% | 418,900 | 2兆756億 | +1.56% | 13.56 | 0.81 |
02/20 | 6,300 | 6,390 | 6,290 | 6,340 | +1.77% | 580,700 | 2兆658億 | +1.1% | 13.49 | 0.81 |
02/19 | 6,270 | 6,270 | 6,200 | 6,230 | 0% | 445,000 | 2兆299億 | -0.64% | 13.26 | 0.79 |
02/18 | 6,230 | 6,260 | 6,190 | 6,230 | -0.16% | 417,100 | 2兆299億 | -0.7% | 13.26 | 0.79 |
02/17 | 6,230 | 6,240 | 6,160 | 6,240 | +0.65% | 430,100 | 2兆332億 | -0.61% | 13.28 | 0.79 |
02/14 | 6,160 | 6,220 | 6,130 | 6,200 | -0.48% | 497,200 | 2兆202億 | -1.29% | 13.2 | 0.79 |
02/13 | 6,230 | 6,240 | 6,180 | 6,230 | +0.48% | 443,500 | 2兆299億 | -0.83% | 13.26 | 0.79 |
02/12 | 6,220 | 6,230 | 6,170 | 6,200 | +0.32% | 590,300 | 2兆202億 | -1.37% | 13.2 | 0.79 |
02/10 | 6,210 | 6,230 | 6,180 | 6,180 | -1.12% | 446,100 | 2兆136億 | -1.65% | 13.15 | 0.79 |
02/07 | 6,290 | 6,300 | 6,210 | 6,250 | +0.32% | 430,900 | 2兆365億 | -0.64% | 13.3 | 0.8 |
02/06 | 6,090 | 6,260 | 6,090 | 6,230 | +2.47% | 741,400 | 2兆299億 | -1.06% | 13.26 | 0.79 |
02/05 | 5,930 | 6,150 | 5,930 | 6,080 | +2.18% | 928,400 | 1兆9811億 | -3.55% | 12.94 | 0.77 |
02/04 | 5,800 | 5,970 | 5,770 | 5,950 | +1.71% | 735,600 | 1兆9387億 | -5.79% | 12.66 | 0.76 |
02/03 | 5,620 | 5,860 | 5,620 | 5,850 | -2.5% | 948,600 | 1兆9061億 | -7.66% | 12.45 | 0.74 |
01/31 | 6,160 | 6,180 | 6,000 | 6,000 | -3.38% | 1,089,600 | 1兆9550億 | -5.66% | 12.77 | 0.76 |
01/30 | 6,330 | 6,330 | 6,190 | 6,210 | -1.74% | 634,800 | 2兆234億 | -2.7% | 13.22 | 0.79 |
01/29 | 6,320 | 6,350 | 6,310 | 6,320 | +0.48% | 696,800 | 2兆593億 | -1.14% | 13.45 | 0.8 |
01/28 | 6,240 | 6,320 | 6,210 | 6,290 | +0.16% | 538,200 | 2兆495億 | -1.7% | 13.39 | 0.8 |
01/27 | 6,270 | 6,350 | 6,250 | 6,280 | -2.94% | 553,500 | 2兆462億 | -2.04% | 13.37 | 0.8 |
01/24 | 6,490 | 6,490 | 6,450 | 6,470 | -0.61% | 281,700 | 2兆1081億 | +0.75% | 13.77 | 0.82 |
01/23 | 6,530 | 6,570 | 6,490 | 6,510 | -1.36% | 359,600 | 2兆1212億 | +1.32% | 13.86 | 0.83 |
01/22 | 6,530 | 6,630 | 6,490 | 6,600 | +0.3% | 434,800 | 2兆1505億 | +2.82% | 14.05 | 0.84 |
01/21 | 6,540 | 6,630 | 6,530 | 6,580 | +0.77% | 615,800 | 2兆1440億 | +2.68% | 14 | 0.84 |
01/20 | 6,490 | 6,530 | 6,480 | 6,530 | +1.56% | 236,100 | 2兆1277億 | +2.03% | 13.9 | 0.83 |
01/17 | 6,390 | 6,430 | 6,370 | 6,430 | +1.42% | 313,400 | 2兆951億 | +0.53% | 13.69 | 0.82 |
01/16 | 6,350 | 6,370 | 6,310 | 6,340 | +0.16% | 325,600 | 2兆658億 | -0.88% | 13.49 | 0.81 |
01/15 | 6,310 | 6,350 | 6,300 | 6,330 | 0% | 365,700 | 2兆625億 | -1.11% | 13.47 | 0.81 |
01/14 | 6,290 | 6,330 | 6,280 | 6,330 | 0% | 413,200 | 2兆625億 | -1.17% | 13.47 | 0.81 |
01/10 | 6,360 | 6,360 | 6,300 | 6,330 | +0.48% | 362,600 | 2兆625億 | -1.23% | 13.47 | 0.81 |
01/09 | 6,310 | 6,330 | 6,280 | 6,300 | +0.96% | 351,900 | 2兆527億 | -1.78% | 13.41 | 0.8 |
01/08 | 6,210 | 6,260 | 6,180 | 6,240 | -1.11% | 650,900 | 2兆332億 | -2.8% | 13.28 | 0.79 |
01/07 | 6,170 | 6,320 | 6,170 | 6,310 | +2.27% | 574,300 | 2兆560億 | -1.88% | 13.43 | 0.8 |
01/06 | 6,130 | 6,200 | 6,130 | 6,170 | -2.53% | 575,300 | 2兆104億 | -4.22% | 13.13 | 0.79 |
2019 |
12/30 | 6,350 | 6,380 | 6,330 | 6,330 | -1.4% | 319,400 | 2兆625億 | -1.97% | 13.47 | 0.81 |
12/27 | 6,400 | 6,440 | 6,390 | 6,420 | +0.31% | 212,400 | 2兆918億 | -0.67% | 13.66 | 0.82 |
12/26 | 6,380 | 6,400 | 6,320 | 6,400 | +0.47% | 261,000 | 2兆853億 | -0.97% | 13.62 | 0.81 |
12/25 | 6,380 | 6,390 | 6,320 | 6,370 | -1.09% | 199,600 | 2兆756億 | -1.42% | 13.56 | 0.81 |
12/24 | 6,470 | 6,480 | 6,430 | 6,440 | -0.46% | 169,000 | 2兆984億 | -0.34% | 13.71 | 0.82 |
12/23 | 6,560 | 6,560 | 6,460 | 6,470 | -1.37% | 312,900 | 2兆1081億 | +0.14% | 13.77 | 0.82 |
12/20 | 6,500 | 6,580 | 6,460 | 6,560 | +1.23% | 506,800 | 2兆1375億 | +1.52% | 13.96 | 0.84 |
12/19 | 6,450 | 6,490 | 6,400 | 6,480 | +0.31% | 425,200 | 2兆1114億 | +0.28% | 13.79 | 0.82 |
12/18 | 6,550 | 6,580 | 6,450 | 6,460 | -1.97% | 424,500 | 2兆1049億 | -0.05% | 13.75 | 0.82 |
12/17 | 6,630 | 6,640 | 6,550 | 6,590 | +0.3% | 406,100 | 2兆1472億 | +1.89% | 14.03 | 0.84 |
12/16 | 6,530 | 6,630 | 6,520 | 6,570 | +0.61% | 492,600 | 2兆1407億 | +1.55% | 13.98 | 0.84 |
12/13 | 6,520 | 6,530 | 6,460 | 6,530 | +2.67% | 550,700 | 2兆1277億 | +0.91% | 13.9 | 0.83 |
12/12 | 6,400 | 6,400 | 6,320 | 6,360 | +0.32% | 472,100 | 2兆723億 | -1.76% | 13.54 | 0.81 |
12/11 | 6,350 | 6,360 | 6,280 | 6,340 | -0.63% | 465,900 | 2兆658億 | -2.19% | 13.49 | 0.81 |
12/10 | 6,380 | 6,400 | 6,340 | 6,380 | -0.62% | 311,300 | 2兆788億 | -1.71% | 13.58 | 0.81 |
12/09 | 6,420 | 6,440 | 6,360 | 6,420 | -0.31% | 289,700 | 2兆918億 | -1.26% | 13.66 | 0.82 |
12/06 | 6,470 | 6,470 | 6,400 | 6,440 | -0.16% | 305,600 | 2兆984億 | -0.98% | 13.71 | 0.82 |
12/05 | 6,480 | 6,490 | 6,430 | 6,450 | +0.16% | 260,600 | 2兆1016億 | -0.91% | 13.73 | 0.82 |
12/04 | 6,320 | 6,440 | 6,290 | 6,440 | +0.31% | 586,000 | 2兆984億 | -1.08% | 13.71 | 0.82 |
12/03 | 6,400 | 6,420 | 6,360 | 6,420 | -0.77% | 356,500 | 2兆918億 | -1.47% | 13.66 | 0.82 |
12/02 | 6,430 | 6,490 | 6,410 | 6,470 | +0.62% | 271,800 | 2兆1081億 | -0.68% | 13.77 | 0.82 |
11/29 | 6,520 | 6,520 | 6,410 | 6,430 | -1.38% | 458,400 | 2兆951億 | -1.24% | 13.69 | 0.82 |
11/28 | 6,570 | 6,570 | 6,490 | 6,520 | -0.91% | 279,500 | 2兆1244億 | +0.18% | 13.88 | 0.83 |
11/27 | 6,530 | 6,600 | 6,530 | 6,580 | +0.3% | 263,500 | 2兆1440億 | +1.25% | 14 | 0.84 |
11/26 | 6,550 | 6,600 | 6,540 | 6,560 | +1.39% | 429,200 | 2兆1375億 | +1.16% | 13.96 | 0.84 |
11/25 | 6,470 | 6,510 | 6,450 | 6,470 | +0.62% | 241,400 | 2兆1081億 | -0.03% | 13.77 | 0.82 |
11/22 | 6,400 | 6,450 | 6,370 | 6,430 | +0.94% | 348,000 | 2兆951億 | -0.53% | 13.69 | 0.82 |
11/21 | 6,320 | 6,390 | 6,230 | 6,370 | 0% | 466,300 | 2兆756億 | -1.41% | 13.56 | 0.81 |
11/20 | 6,400 | 6,440 | 6,350 | 6,370 | -0.78% | 402,700 | 2兆756億 | -1.33% | 13.56 | 0.81 |
11/19 | 6,440 | 6,500 | 6,420 | 6,420 | -1.08% | 314,800 | 2兆918億 | -0.39% | 13.66 | 0.82 |
11/18 | 6,510 | 6,550 | 6,470 | 6,490 | -1.22% | 285,100 | 2兆1147億 | +0.93% | 13.81 | 0.83 |
11/15 | 6,520 | 6,600 | 6,470 | 6,570 | +1.08% | 354,300 | 2兆1407億 | +2.43% | 13.98 | 0.84 |
11/14 | 6,570 | 6,580 | 6,500 | 6,500 | -1.22% | 294,000 | 2兆1179億 | +1.61% | 13.83 | 0.83 |
11/13 | 6,590 | 6,620 | 6,560 | 6,580 | -0.75% | 428,100 | 2兆1440億 | +3.09% | 14 | 0.84 |
11/12 | 6,650 | 6,660 | 6,570 | 6,630 | +0.45% | 375,600 | 2兆1603億 | +4.15% | 14.11 | 0.84 |
11/11 | 6,700 | 6,700 | 6,590 | 6,600 | -0.15% | 481,000 | 2兆1505億 | +3.99% | 14.05 | 0.84 |
11/08 | 6,630 | 6,650 | 6,580 | 6,610 | +0.92% | 417,900 | 2兆1538億 | +4.37% | 14.07 | 0.84 |
11/07 | 6,580 | 6,600 | 6,490 | 6,550 | -0.3% | 470,500 | 2兆1342億 | +3.61% | 13.94 | 0.83 |
11/06 | 6,680 | 6,690 | 6,520 | 6,570 | -1.2% | 464,600 | 2兆1407億 | +4.15% | 13.98 | 0.84 |
11/05 | 6,570 | 6,650 | 6,520 | 6,650 | +2.47% | 438,000 | 2兆1668億 | +5.61% | 14.15 | 0.85 |
11/01 | 6,460 | 6,540 | 6,450 | 6,490 | -1.07% | 511,600 | 2兆1147億 | +3.21% | 13.81 | 0.83 |
10/31 | 6,530 | 6,680 | 6,360 | 6,560 | +1.23% | 632,600 | 2兆1375億 | +4.43% | 13.96 | 0.84 |