PER
2019/10/17~2020/03/17
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 |
03/17 | 686 | 714 | 655 | 708 | +3.96% | 1,644,200 | 916億8625万 | -21.85% | 13.95 | 0.57 |
03/16 | 696 | 711 | 678 | 681 | -0.87% | 864,400 | 881億8974万 | -26.06% | 13.42 | 0.55 |
03/13 | 668 | 708 | 654 | 687 | -3.65% | 1,364,500 | 889億6674万 | -26.68% | 13.54 | 0.55 |
03/12 | 731 | 743 | 706 | 713 | -4.81% | 826,100 | 923億3375万 | -24.95% | 14.05 | 0.58 |
03/11 | 759 | 777 | 749 | 749 | -0.79% | 936,400 | 969億9576万 | -22.14% | 14.76 | 0.6 |
03/10 | 740 | 757 | 711 | 755 | +0.4% | 1,062,100 | 977億7276万 | -22.4% | 14.88 | 0.61 |
03/09 | 783 | 797 | 744 | 752 | -8.63% | 1,267,000 | 973億8426万 | -23.27% | 14.82 | 0.61 |
03/06 | 839 | 840 | 814 | 823 | -3.63% | 995,100 | 1065億7879万 | -16.7% | 16.22 | 0.66 |
03/05 | 860 | 861 | 844 | 854 | -0.47% | 771,400 | 1105億9330万 | -14.08% | 16.83 | 0.69 |
03/04 | 851 | 863 | 848 | 858 | -2.05% | 750,900 | 1111億1130万 | -14.03% | 16.91 | 0.69 |
03/03 | 910 | 911 | 869 | 876 | -2.99% | 1,120,000 | 1134億4231万 | -12.57% | 17.26 | 0.71 |
03/02 | 883 | 913 | 874 | 903 | 0% | 954,900 | 1169億3882万 | -10.24% | 17.8 | 0.73 |
02/28 | 948 | 948 | 891 | 903 | -6.23% | 1,094,700 | 1169億3882万 | -10.51% | 17.8 | 0.73 |
02/27 | 991 | 991 | 957 | 963 | -3.22% | 606,100 | 1247億884万 | -4.94% | 18.98 | 0.78 |
02/26 | 984 | 999 | 974 | 995 | -0.5% | 665,300 | 1288億5285万 | -1.87% | 19.61 | 0.8 |
02/25 | 988 | 1,005 | 980 | 1,000 | -1.77% | 623,100 | 1295億35万 | -1.38% | 19.71 | 0.81 |
02/21 | 1,014 | 1,024 | 1,012 | 1,018 | +0.39% | 438,500 | 1318億3136万 | +0.39% | 20.06 | 0.82 |
02/20 | 1,027 | 1,029 | 1,004 | 1,014 | -0.49% | 525,500 | 1313億1335万 | +0.2% | 19.98 | 0.82 |
02/19 | 1,040 | 1,044 | 1,019 | 1,019 | -2.3% | 617,400 | 1319億6086万 | +0.79% | 20.08 | 0.82 |
02/18 | 1,060 | 1,063 | 1,036 | 1,043 | -2.71% | 628,700 | 1350億6887万 | +3.27% | 20.55 | 0.84 |
02/17 | 1,060 | 1,076 | 1,052 | 1,072 | -0.28% | 379,700 | 1388億2438万 | +6.45% | 21.13 | 0.86 |
02/14 | 1,060 | 1,079 | 1,058 | 1,075 | +0.28% | 654,700 | 1392億1288万 | +7.07% | 21.18 | 0.87 |
02/13 | 1,073 | 1,082 | 1,063 | 1,072 | +0.19% | 676,200 | 1388億2438万 | +7.2% | 21.13 | 0.86 |
02/12 | 1,085 | 1,089 | 1,051 | 1,070 | +1.23% | 760,400 | 1385億6537万 | +7.21% | 21.09 | 0.86 |
02/10 | 1,055 | 1,060 | 1,050 | 1,057 | -1.03% | 402,400 | 1368億8187万 | +6.34% | 20.83 | 0.85 |
02/07 | 1,073 | 1,073 | 1,051 | 1,068 | -0.84% | 480,600 | 1383億637万 | +7.66% | 21.05 | 0.86 |
02/06 | 1,060 | 1,080 | 1,060 | 1,077 | +4.36% | 1,176,800 | 1394億7188万 | +8.79% | 21.22 | 0.87 |
02/05 | 1,017 | 1,042 | 1,007 | 1,032 | +3.61% | 990,900 | 1336億4436万 | +4.67% | 20.34 | 0.83 |
02/04 | 1,019 | 1,022 | 996 | 996 | -3.49% | 1,349,500 | 1289億8235万 | +1.22% | 19.63 | 0.8 |
02/03 | 970 | 1,037 | 969 | 1,032 | +9.79% | 2,870,600 | 1336億4436万 | +4.88% | 20.34 | 0.83 |
01/31 | 946 | 955 | 937 | 940 | -0.63% | 799,700 | 1217億3033万 | -4.28% | 18.52 | 0.76 |
01/30 | 949 | 962 | 938 | 946 | -1.36% | 695,100 | 1225億733万 | -3.86% | 18.64 | 0.76 |
01/29 | 953 | 965 | 951 | 959 | +0.84% | 576,200 | 1241億9084万 | -2.74% | 18.9 | 0.77 |
01/28 | 946 | 953 | 941 | 951 | -1.04% | 700,400 | 1231億5483万 | -3.74% | 18.74 | 0.77 |
01/27 | 976 | 977 | 957 | 961 | -2.34% | 778,200 | 1244億4984万 | -3.03% | 18.94 | 0.78 |
01/24 | 1,000 | 1,000 | 982 | 984 | -0.51% | 642,900 | 1274億2834万 | -1.01% | 19.39 | 0.79 |
01/23 | 997 | 1,003 | 988 | 989 | -0.9% | 693,600 | 1280億7585万 | -0.9% | 19.49 | 0.8 |
01/22 | 990 | 1,004 | 990 | 998 | +0.81% | 651,300 | 1292億4135万 | -0.3% | 19.67 | 0.8 |
01/21 | 995 | 1,002 | 986 | 990 | 0% | 816,100 | 1282億535万 | -1.3% | 19.51 | 0.8 |
01/20 | 990 | 994 | 985 | 990 | 0% | 744,700 | 1282億535万 | -1.59% | 19.51 | 0.8 |
01/17 | 983 | 993 | 983 | 990 | +1.64% | 1,102,800 | 1282億535万 | -1.88% | 19.51 | 0.8 |
01/16 | 977 | 979 | 967 | 974 | -1.02% | 870,700 | 1261億3334万 | -3.75% | 19.19 | 0.79 |
01/15 | 985 | 986 | 976 | 984 | -0.51% | 770,600 | 1274億2834万 | -3.05% | 19.39 | 0.79 |
01/14 | 989 | 992 | 978 | 989 | 0% | 915,300 | 1280億7585万 | -2.85% | 19.49 | 0.8 |
01/10 | 991 | 998 | 985 | 989 | +0.3% | 862,700 | 1280億7585万 | -3.13% | 19.49 | 0.8 |
01/09 | 993 | 1,003 | 986 | 986 | +0.41% | 1,219,600 | 1276億8735万 | -3.8% | 19.43 | 0.8 |
01/08 | 979 | 990 | 968 | 982 | -2.19% | 1,501,500 | 1271億6934万 | -4.47% | 19.35 | 0.79 |
01/07 | 996 | 1,011 | 991 | 1,004 | +1.01% | 869,900 | 1300億1835万 | -2.62% | 19.79 | 0.81 |
01/06 | 991 | 1,002 | 983 | 994 | -0.7% | 824,600 | 1287億2335万 | -3.78% | 19.59 | 0.8 |
2019 |
12/30 | 1,001 | 1,007 | 993 | 1,001 | -0.1% | 579,100 | 1296億2985万 | -3.38% | 19.73 | 0.81 |
12/27 | 996 | 1,002 | 996 | 1,002 | +0.6% | 393,000 | 1297億5935万 | -3.38% | 19.75 | 0.81 |
12/26 | 987 | 1,001 | 985 | 996 | +1.32% | 589,200 | 1289億8235万 | -4.05% | 19.63 | 0.8 |
12/25 | 980 | 985 | 973 | 983 | -0.51% | 403,800 | 1272億9884万 | -5.39% | 19.37 | 0.79 |
12/24 | 985 | 994 | 982 | 988 | +1.86% | 610,200 | 1279億4635万 | -5% | 19.47 | 0.8 |
12/23 | 991 | 993 | 965 | 970 | -2.41% | 873,400 | 1256億1534万 | -6.91% | 19.12 | 0.78 |
12/20 | 996 | 999 | 980 | 994 | -0.8% | 971,300 | 1287億2335万 | -4.97% | 19.59 | 0.8 |
12/19 | 1,003 | 1,008 | 998 | 1,002 | +0.5% | 730,300 | 1297億5935万 | -4.39% | 19.75 | 0.81 |
12/18 | 1,023 | 1,025 | 994 | 997 | -3.11% | 1,158,600 | 1291億1185万 | -5.05% | 19.65 | 0.8 |
12/17 | 1,048 | 1,048 | 1,019 | 1,029 | -2.56% | 922,400 | 1332億5586万 | -2.19% | 20.28 | 0.83 |
12/16 | 1,074 | 1,076 | 1,051 | 1,056 | -2.04% | 514,500 | 1367億5237万 | +0.38% | 20.81 | 0.85 |
12/13 | 1,076 | 1,094 | 1,073 | 1,078 | +2.86% | 1,020,600 | 1396億138万 | +2.47% | 21.24 | 0.87 |
12/12 | 1,058 | 1,062 | 1,047 | 1,048 | 0% | 540,400 | 1357億1637万 | -0.29% | 20.65 | 0.85 |
12/11 | 1,070 | 1,071 | 1,037 | 1,048 | -1.96% | 859,300 | 1357億1637万 | -0.29% | 20.65 | 0.85 |
12/10 | 1,068 | 1,077 | 1,061 | 1,069 | +0.09% | 643,700 | 1384億3587万 | +1.81% | 21.07 | 0.86 |
12/09 | 1,072 | 1,073 | 1,064 | 1,068 | +1.04% | 575,400 | 1383億637万 | +1.91% | 21.05 | 0.86 |
12/06 | 1,065 | 1,071 | 1,048 | 1,057 | -0.19% | 680,900 | 1368億8187万 | +1.15% | 20.83 | 0.85 |
12/05 | 1,054 | 1,064 | 1,054 | 1,059 | +0.95% | 656,600 | 1371億4087万 | +1.63% | 20.87 | 0.85 |
12/04 | 1,060 | 1,063 | 1,037 | 1,049 | -1.96% | 1,038,300 | 1358億4587万 | +0.29% | 20.67 | 0.85 |
12/03 | 1,066 | 1,074 | 1,062 | 1,070 | -1.92% | 1,004,000 | 1385億6537万 | +1.9% | 21.09 | 0.86 |
12/02 | 1,079 | 1,098 | 1,075 | 1,091 | +1.96% | 552,400 | 1412億8488万 | +3.71% | 21.5 | 0.88 |
11/29 | 1,067 | 1,074 | 1,058 | 1,070 | +0.56% | 591,000 | 1385億6537万 | +1.61% | 21.09 | 0.86 |
11/28 | 1,051 | 1,067 | 1,049 | 1,064 | +1.33% | 925,900 | 1377億8837万 | +0.85% | 20.97 | 0.86 |
11/27 | 1,058 | 1,059 | 1,047 | 1,050 | 0% | 777,300 | 1359億7537万 | -0.57% | 20.69 | 0.85 |
11/26 | 1,058 | 1,061 | 1,046 | 1,050 | +0.67% | 815,800 | 1359億7537万 | -0.66% | 20.69 | 0.85 |
11/25 | 1,038 | 1,047 | 1,032 | 1,043 | +1.46% | 366,600 | 1350億6887万 | -1.32% | 20.55 | 0.84 |
11/22 | 1,027 | 1,043 | 1,025 | 1,028 | +1.18% | 614,800 | 1331億2636万 | -2.84% | 20.26 | 0.83 |
11/21 | 1,011 | 1,022 | 992 | 1,016 | +0.1% | 930,200 | 1315億7236万 | -4.15% | 20.02 | 0.82 |
11/20 | 1,025 | 1,030 | 1,010 | 1,015 | -1.93% | 979,100 | 1314億4286万 | -4.34% | 20 | 0.82 |
11/19 | 1,050 | 1,053 | 1,030 | 1,035 | -1.71% | 729,700 | 1340億3286万 | -2.45% | 20.4 | 0.83 |
11/18 | 1,056 | 1,065 | 1,050 | 1,053 | -0.47% | 517,400 | 1363億6387万 | -0.66% | 20.75 | 0.85 |
11/15 | 1,039 | 1,061 | 1,036 | 1,058 | +1.83% | 886,600 | 1370億1137万 | +0.09% | 20.85 | 0.85 |
11/14 | 1,046 | 1,057 | 1,037 | 1,039 | -0.57% | 1,167,200 | 1345億5086万 | -1.52% | 20.48 | 0.84 |
11/13 | 1,054 | 1,063 | 1,045 | 1,045 | -0.57% | 617,300 | 1353億2787万 | -0.76% | 20.59 | 0.84 |
11/12 | 1,039 | 1,052 | 1,035 | 1,051 | +0.1% | 688,300 | 1361億487万 | 0% | 20.71 | 0.85 |
11/11 | 1,050 | 1,057 | 1,045 | 1,050 | +0.19% | 743,700 | 1359億7537万 | +0.1% | 20.69 | 0.85 |
11/08 | 1,052 | 1,053 | 1,046 | 1,048 | +0.87% | 633,600 | 1357億1637万 | 0% | 20.65 | 0.85 |
11/07 | 1,035 | 1,051 | 1,035 | 1,039 | +0.58% | 766,300 | 1345億5086万 | -0.86% | 20.48 | 0.84 |
11/06 | 1,038 | 1,046 | 1,029 | 1,033 | +1.67% | 840,100 | 1337億7386万 | -1.34% | 20.36 | 0.83 |
11/05 | 1,010 | 1,024 | 1,006 | 1,016 | +2.63% | 1,898,000 | 1315億7236万 | -3.05% | 20.02 | 0.82 |
11/01 | 983 | 991 | 975 | 990 | 0% | 1,380,600 | 1282億535万 | -5.71% | 19.51 | 0.8 |
10/31 | 1,036 | 1,039 | 953 | 990 | -14.36% | 2,956,500 | 1282億535万 | -5.89% | 19.51 | 0.8 |
10/30 | 1,145 | 1,159 | 1,138 | 1,156 | +0.61% | 571,300 | 1497億241万 | +9.57% | 22.78 | 0.93 |
10/29 | 1,145 | 1,152 | 1,135 | 1,149 | +1.59% | 393,500 | 1487億9590万 | +9.32% | 22.64 | 0.93 |
10/28 | 1,129 | 1,141 | 1,122 | 1,131 | +1.62% | 327,500 | 1464億6490万 | +7.92% | 22.29 | 0.91 |
10/25 | 1,116 | 1,119 | 1,106 | 1,113 | +0.09% | 497,800 | 1441億3389万 | +6.51% | 21.93 | 0.9 |
10/24 | 1,101 | 1,116 | 1,101 | 1,112 | +1.74% | 425,900 | 1440億439万 | +6.62% | 21.91 | 0.9 |
10/23 | 1,085 | 1,097 | 1,073 | 1,093 | +2.44% | 493,300 | 1415億4388万 | +5% | 21.54 | 0.88 |
10/21 | 1,073 | 1,073 | 1,062 | 1,067 | +0.19% | 308,400 | 1381億7687万 | +2.69% | 21.03 | 0.86 |
10/18 | 1,064 | 1,079 | 1,064 | 1,065 | +0.57% | 376,300 | 1379億1787万 | +2.5% | 20.99 | 0.86 |
10/17 | 1,066 | 1,072 | 1,056 | 1,059 | -0.84% | 335,000 | 1371億4087万 | +2.12% | 20.87 | 0.85 |