PER
2019/11/29~2020/04/28
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 |
04/28 | 836 | 848 | 830 | 835 | +2.2% | 1,059,600 | 1081億3279万 | +8.58% | - | 0.73 |
04/27 | 813 | 822 | 793 | 817 | +2% | 693,000 | 1058億179万 | +6.8% | - | 0.72 |
04/24 | 796 | 817 | 795 | 801 | +3.22% | 1,376,900 | 1037億2978万 | +5.26% | - | 0.7 |
04/23 | 760 | 780 | 760 | 776 | +2.37% | 423,300 | 1004億9227万 | +2.24% | - | 0.68 |
04/22 | 760 | 764 | 752 | 758 | -0.66% | 579,700 | 981億6126万 | +0.4% | - | 0.67 |
04/21 | 765 | 769 | 756 | 763 | -1.55% | 379,300 | 988億877万 | +1.33% | - | 0.67 |
04/20 | 777 | 783 | 770 | 775 | +0.26% | 378,400 | 1003億6277万 | +3.33% | - | 0.68 |
04/17 | 770 | 787 | 760 | 773 | +1.84% | 477,900 | 1001億377万 | +3.48% | - | 0.68 |
04/16 | 741 | 761 | 741 | 759 | +1.88% | 663,400 | 982億9076万 | +2.02% | - | 0.67 |
04/15 | 759 | 761 | 734 | 745 | -1.59% | 648,400 | 964億7776万 | +0.13% | - | 0.66 |
04/14 | 750 | 763 | 736 | 757 | +1.2% | 375,900 | 980億3176万 | +1.75% | - | 0.67 |
04/13 | 751 | 758 | 743 | 748 | -1.58% | 374,800 | 968億6626万 | +0.54% | - | 0.66 |
04/10 | 750 | 764 | 738 | 760 | +1.88% | 486,100 | 984億2026万 | +1.74% | - | 0.67 |
04/09 | 741 | 752 | 735 | 746 | +0.95% | 515,600 | 966億726万 | -0.67% | - | 0.66 |
04/08 | 750 | 750 | 710 | 739 | -1.99% | 812,600 | 957億76万 | -2.12% | - | 0.65 |
04/07 | 772 | 774 | 726 | 754 | +0.4% | 837,000 | 976億4326万 | -0.92% | - | 0.66 |
04/06 | 720 | 759 | 710 | 751 | +2.88% | 521,700 | 972億5476万 | -2.09% | - | 0.66 |
04/03 | 729 | 740 | 719 | 730 | -1.48% | 399,100 | 945億3525万 | -5.56% | - | 0.64 |
04/02 | 747 | 762 | 734 | 741 | -1.85% | 564,900 | 959億5976万 | -5.24% | - | 0.65 |
04/01 | 789 | 809 | 747 | 755 | -2.45% | 958,900 | 977億7276万 | -4.67% | - | 0.66 |
03/31 | 781 | 795 | 763 | 774 | -2.76% | 609,800 | 1002億3327万 | -3.49% | 15.25 | 0.62 |
03/30 | 780 | 798 | 746 | 796 | -1.85% | 653,700 | 1030億8228万 | -1.97% | 15.69 | 0.64 |
03/27 | 817 | 820 | 782 | 811 | +3.84% | 846,600 | 1050億2478万 | -1.22% | 15.98 | 0.65 |
03/26 | 770 | 805 | 757 | 781 | +0.51% | 803,000 | 1011億3977万 | -5.79% | 15.39 | 0.63 |
03/25 | 775 | 782 | 755 | 777 | +5.71% | 741,700 | 1006億2177万 | -7.39% | 15.31 | 0.63 |
03/24 | 732 | 741 | 722 | 735 | +2.08% | 1,132,700 | 951億8276万 | -13.63% | 14.48 | 0.59 |
03/23 | 752 | 763 | 693 | 720 | -2.7% | 1,246,100 | 932億4025万 | -16.76% | 14.19 | 0.58 |
03/19 | 710 | 759 | 705 | 740 | +6.17% | 1,085,900 | 958億3026万 | -15.81% | 14.58 | 0.6 |
03/18 | 705 | 738 | 694 | 697 | -1.55% | 1,546,300 | 902億6174万 | -21.86% | 13.74 | 0.56 |
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 |