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 | 745 | 760 | 726 | 735 | -2.65% | 2,089,100 | 2523億1543万 | -14.44% | - | 0.51 |
03/30 | 748 | 755 | 725 | 755 | -5.27% | 2,222,400 | 2591億8116万 | -13.81% | - | 0.53 |
03/27 | 850 | 864 | 782 | 797 | -0.99% | 3,155,800 | 2735億9918万 | -10.65% | - | 0.56 |
03/26 | 815 | 817 | 775 | 805 | -1.95% | 2,200,000 | 2763億4547万 | -11.15% | - | 0.56 |
03/25 | 808 | 824 | 784 | 821 | +12.01% | 3,161,500 | 2818億3805万 | -10.76% | - | 0.57 |
03/24 | 680 | 735 | 652 | 733 | +12.77% | 2,561,400 | 2516億2886万 | -21.52% | - | 0.51 |
03/23 | 627 | 660 | 623 | 650 | +4% | 3,809,400 | 2231億3609万 | -31.72% | - | 0.45 |
03/19 | 654 | 661 | 617 | 625 | -2.95% | 2,939,000 | 2145億5394万 | -35.77% | - | 0.44 |
03/18 | 681 | 689 | 642 | 644 | -5.99% | 3,180,000 | 2210億7638万 | -35.28% | - | 0.45 |
03/17 | 701 | 708 | 675 | 685 | -4.33% | 3,633,300 | 2351億5112万 | -32.58% | - | 0.48 |
03/16 | 750 | 762 | 713 | 716 | -3.37% | 1,674,900 | 2457億9299万 | -30.95% | - | 0.5 |
03/13 | 728 | 773 | 719 | 741 | -7.72% | 3,633,500 | 2543億7515万 | -29.9% | - | 0.52 |
03/12 | 823 | 838 | 797 | 803 | -5.31% | 2,908,900 | 2756億5890万 | -25.3% | - | 0.56 |
03/11 | 865 | 890 | 847 | 848 | -1.51% | 2,859,200 | 2911億678万 | -22.13% | - | 0.59 |
03/10 | 850 | 867 | 823 | 861 | -2.05% | 2,133,700 | 2955億6951万 | -21.87% | - | 0.6 |
03/09 | 908 | 917 | 870 | 879 | -7.76% | 1,664,600 | 3017億4866万 | -21.17% | - | 0.61 |
03/06 | 972 | 973 | 941 | 953 | -4.89% | 1,642,400 | 3271億5185万 | -15.44% | - | 0.66 |
03/05 | 1,020 | 1,021 | 995 | 1,002 | -0.69% | 1,510,800 | 3439億7287万 | -11.87% | - | 0.7 |
03/04 | 1,005 | 1,019 | 1,001 | 1,009 | -1.08% | 1,083,700 | 3463億7588万 | -11.8% | - | 0.7 |
03/03 | 1,048 | 1,049 | 1,016 | 1,020 | -2.21% | 1,550,500 | 3501億5203万 | -11.46% | - | 0.71 |
03/02 | 1,035 | 1,058 | 1,021 | 1,043 | -0.95% | 1,456,800 | 3580億4761万 | -10.16% | - | 0.73 |
02/28 | 1,054 | 1,064 | 1,034 | 1,053 | -2.86% | 1,883,600 | 3614億8048万 | -10% | - | 0.73 |
02/27 | 1,089 | 1,092 | 1,077 | 1,084 | -2.08% | 1,199,600 | 3721億2235万 | -8.06% | - | 0.76 |
02/26 | 1,090 | 1,108 | 1,084 | 1,107 | +0.18% | 1,155,000 | 3800億1794万 | -6.74% | - | 0.77 |
02/25 | 1,098 | 1,115 | 1,093 | 1,105 | -4.41% | 1,319,400 | 3793億3136万 | -7.53% | - | 0.77 |
02/21 | 1,162 | 1,172 | 1,156 | 1,156 | -0.26% | 729,400 | 3968億3897万 | -3.91% | - | 0.81 |
02/20 | 1,165 | 1,174 | 1,155 | 1,159 | +0.7% | 892,100 | 3978億6882万 | -4.06% | - | 0.81 |
02/19 | 1,160 | 1,163 | 1,146 | 1,151 | -0.69% | 953,800 | 3951億2253万 | -5.11% | - | 0.8 |
02/18 | 1,172 | 1,174 | 1,152 | 1,159 | -0.94% | 547,600 | 3978億6882万 | -4.84% | - | 0.81 |
02/17 | 1,167 | 1,171 | 1,153 | 1,170 | -0.43% | 538,800 | 4016億4497万 | -4.33% | - | 0.82 |
02/14 | 1,159 | 1,175 | 1,154 | 1,175 | +0.17% | 731,800 | 4033億6141万 | -4.32% | - | 0.82 |
02/13 | 1,181 | 1,188 | 1,171 | 1,173 | -0.59% | 690,300 | 4026億7483万 | -4.71% | - | 0.82 |
02/12 | 1,176 | 1,191 | 1,172 | 1,180 | 0% | 1,317,400 | 4050億7784万 | -4.53% | - | 0.82 |
02/10 | 1,188 | 1,192 | 1,175 | 1,180 | -2.4% | 871,800 | 4050億7784万 | -4.84% | - | 0.82 |
02/07 | 1,212 | 1,214 | 1,200 | 1,209 | -0.58% | 774,400 | 4150億3314万 | -2.81% | - | 0.84 |
02/06 | 1,206 | 1,228 | 1,198 | 1,216 | +2.96% | 1,272,700 | 4174億3614万 | -2.64% | - | 0.85 |
02/05 | 1,173 | 1,185 | 1,164 | 1,181 | +2.61% | 936,900 | 4054億2112万 | -5.75% | - | 0.82 |
02/04 | 1,150 | 1,160 | 1,145 | 1,151 | -1.62% | 1,404,100 | 3951億2253万 | -8.51% | - | 0.8 |
02/03 | 1,146 | 1,173 | 1,142 | 1,170 | -1.18% | 1,005,000 | 4016億4497万 | -7.51% | - | 0.82 |
01/31 | 1,185 | 1,200 | 1,175 | 1,184 | +0.34% | 1,604,300 | 4064億5098万 | -6.85% | - | 0.83 |
01/30 | 1,202 | 1,202 | 1,175 | 1,180 | -1.67% | 941,000 | 4050億7784万 | -7.6% | - | 0.82 |
01/29 | 1,195 | 1,206 | 1,190 | 1,200 | +0.93% | 757,600 | 4119億4356万 | -6.54% | - | 0.84 |
01/28 | 1,182 | 1,193 | 1,176 | 1,189 | -1% | 856,700 | 4081億6741万 | -7.83% | - | 0.83 |
01/27 | 1,220 | 1,222 | 1,200 | 1,201 | -4% | 971,200 | 4122億8685万 | -7.47% | - | 0.84 |
01/24 | 1,261 | 1,262 | 1,247 | 1,251 | -0.4% | 518,900 | 4294億5117万 | -4.14% | - | 0.87 |
01/23 | 1,268 | 1,273 | 1,255 | 1,256 | -2.26% | 628,700 | 4311億6760万 | -4.12% | - | 0.88 |
01/22 | 1,281 | 1,292 | 1,274 | 1,285 | -0.62% | 636,600 | 4411億2290万 | -2.13% | - | 0.9 |
01/21 | 1,308 | 1,316 | 1,288 | 1,293 | -0.92% | 800,300 | 4438億6919万 | -1.75% | - | 0.9 |
01/20 | 1,300 | 1,307 | 1,298 | 1,305 | +0.15% | 321,300 | 4479億8863万 | -0.99% | - | 0.91 |
01/17 | 1,285 | 1,305 | 1,283 | 1,303 | +2.28% | 836,500 | 4473億205万 | -1.36% | - | 0.91 |
01/16 | 1,295 | 1,296 | 1,271 | 1,274 | -0.62% | 880,900 | 4373億4675万 | -3.7% | - | 0.89 |
01/15 | 1,275 | 1,290 | 1,272 | 1,282 | -0.23% | 628,300 | 4400億9304万 | -3.39% | - | 0.89 |
01/14 | 1,290 | 1,295 | 1,278 | 1,285 | -0.39% | 972,000 | 4411億2290万 | -3.31% | - | 0.9 |
01/10 | 1,292 | 1,298 | 1,286 | 1,290 | +0.86% | 1,032,500 | 4428億3933万 | -3.15% | - | 0.9 |
01/09 | 1,285 | 1,289 | 1,277 | 1,279 | +1.67% | 922,400 | 4390億6318万 | -4.27% | - | 0.89 |
01/08 | 1,259 | 1,269 | 1,251 | 1,258 | -2.4% | 1,224,700 | 4318億5417万 | -6.05% | - | 0.88 |
01/07 | 1,282 | 1,298 | 1,278 | 1,289 | +0.7% | 921,400 | 4424億9604万 | -4.09% | - | 0.9 |
01/06 | 1,274 | 1,281 | 1,262 | 1,280 | -1.61% | 1,352,000 | 4394億647万 | -5.04% | - | 0.89 |
2019 |
12/30 | 1,306 | 1,307 | 1,293 | 1,301 | -1.44% | 758,000 | 4466億1548万 | -3.77% | - | 0.91 |
12/27 | 1,333 | 1,335 | 1,319 | 1,320 | -0.23% | 552,600 | 4531億3792万 | -2.58% | - | 0.92 |
12/26 | 1,303 | 1,323 | 1,302 | 1,323 | +1.15% | 618,500 | 4541億6778万 | -2.51% | - | 0.92 |
12/25 | 1,316 | 1,322 | 1,299 | 1,308 | -0.38% | 530,100 | 4490億1848万 | -3.68% | - | 0.91 |
12/24 | 1,328 | 1,333 | 1,312 | 1,313 | -0.76% | 473,800 | 4507億3492万 | -3.53% | - | 0.92 |
12/23 | 1,344 | 1,345 | 1,323 | 1,323 | -1.42% | 549,600 | 4541億6778万 | -3.01% | - | 0.92 |
12/20 | 1,354 | 1,358 | 1,338 | 1,342 | -0.52% | 632,300 | 4606億9022万 | -1.9% | - | 0.94 |
12/19 | 1,353 | 1,356 | 1,338 | 1,349 | -0.52% | 636,900 | 4630億9322万 | -1.68% | - | 0.94 |
12/18 | 1,390 | 1,392 | 1,355 | 1,356 | -1.53% | 1,033,900 | 4654億9623万 | -1.38% | - | 0.95 |
12/17 | 1,385 | 1,394 | 1,374 | 1,377 | -0.15% | 868,600 | 4727億524万 | -0.15% | - | 0.96 |
12/16 | 1,380 | 1,384 | 1,372 | 1,379 | -0.14% | 650,200 | 4733億9181万 | -0.36% | - | 0.96 |
12/13 | 1,375 | 1,388 | 1,374 | 1,381 | +3.45% | 1,690,200 | 4740億7838万 | -0.43% | - | 0.96 |
12/12 | 1,347 | 1,353 | 1,330 | 1,335 | -0.89% | 745,000 | 4582億8721万 | -4.03% | - | 0.93 |
12/11 | 1,354 | 1,359 | 1,346 | 1,347 | -0.44% | 681,800 | 4624億665万 | -3.44% | - | 0.94 |
12/10 | 1,360 | 1,367 | 1,353 | 1,353 | -1.38% | 719,800 | 4644億6637万 | -3.15% | - | 0.94 |
12/09 | 1,370 | 1,385 | 1,366 | 1,372 | +0.73% | 1,122,000 | 4709億8881万 | -1.93% | - | 0.96 |
12/06 | 1,379 | 1,386 | 1,361 | 1,362 | -0.22% | 655,000 | 4675億5595万 | -2.51% | - | 0.95 |
12/05 | 1,362 | 1,378 | 1,360 | 1,365 | +1.79% | 1,016,500 | 4685億8580万 | -2.43% | - | 0.95 |
12/04 | 1,347 | 1,347 | 1,329 | 1,341 | -1.4% | 1,005,700 | 4603億4693万 | -4.08% | - | 0.94 |
12/03 | 1,354 | 1,365 | 1,343 | 1,360 | -1.73% | 741,700 | 4668億6937万 | -2.72% | - | 0.95 |
12/02 | 1,363 | 1,385 | 1,363 | 1,384 | +1.76% | 590,500 | 4751億824万 | -0.93% | - | 0.97 |
11/29 | 1,377 | 1,388 | 1,360 | 1,360 | -1.02% | 906,400 | 4668億6937万 | -2.44% | - | 0.95 |
11/28 | 1,394 | 1,397 | 1,372 | 1,374 | -1.08% | 613,200 | 4716億7538万 | -1.36% | - | 0.96 |
11/27 | 1,382 | 1,394 | 1,379 | 1,389 | +1.02% | 654,500 | 4768億2468万 | -0.14% | - | 0.97 |
11/26 | 1,397 | 1,411 | 1,375 | 1,375 | -0.51% | 1,344,700 | 4720億1867万 | -0.87% | - | 0.96 |
11/25 | 1,377 | 1,394 | 1,374 | 1,382 | +1.25% | 559,200 | 4744億2167万 | -0.14% | - | 0.96 |
11/22 | 1,360 | 1,384 | 1,356 | 1,365 | -0.07% | 1,031,000 | 4685億8580万 | -1.02% | - | 0.95 |
11/21 | 1,370 | 1,373 | 1,333 | 1,366 | -0.44% | 1,256,600 | 4689億2909万 | -0.73% | - | 0.95 |
11/20 | 1,383 | 1,387 | 1,359 | 1,372 | -1.65% | 1,020,800 | 4709億8881万 | -0.07% | - | 0.96 |
11/19 | 1,409 | 1,410 | 1,392 | 1,395 | -2.04% | 748,800 | 4788億8439万 | +1.9% | - | 0.97 |
11/18 | 1,444 | 1,450 | 1,419 | 1,424 | -1.25% | 787,900 | 4888億3970万 | +4.55% | - | 0.99 |
11/15 | 1,430 | 1,444 | 1,415 | 1,442 | +1.05% | 780,800 | 4950億1885万 | +6.58% | - | 1.01 |
11/14 | 1,443 | 1,443 | 1,422 | 1,427 | -2.06% | 852,200 | 4898億6956万 | +6.1% | - | 1 |
11/13 | 1,470 | 1,475 | 1,452 | 1,457 | -2.02% | 857,200 | 5001億6814万 | +9.06% | - | 1.02 |
11/12 | 1,454 | 1,488 | 1,452 | 1,487 | +1.57% | 700,200 | 5104億6673万 | +12.06% | - | 1.04 |
11/11 | 1,470 | 1,480 | 1,460 | 1,464 | -0.48% | 838,700 | 5025億7115万 | +11.25% | - | 1.02 |
11/08 | 1,464 | 1,479 | 1,446 | 1,471 | +2.58% | 2,264,600 | 5049億7415万 | +12.55% | - | 1.03 |
11/07 | 1,403 | 1,434 | 1,400 | 1,434 | +1.7% | 1,113,500 | 4922億7256万 | +10.31% | - | 1 |
11/06 | 1,398 | 1,411 | 1,396 | 1,410 | +1.22% | 874,300 | 4840億3369万 | +9.13% | - | 0.98 |
11/05 | 1,378 | 1,401 | 1,363 | 1,393 | +4.19% | 1,302,300 | 4781億9782万 | +8.32% | - | 0.97 |
11/01 | 1,346 | 1,350 | 1,306 | 1,337 | -4.09% | 1,297,400 | 4589億7379万 | +4.29% | - | 0.93 |
10/31 | 1,347 | 1,422 | 1,299 | 1,394 | +3.87% | 2,447,300 | 4785億4111万 | +8.99% | - | 0.97 |