PER
2019/11/21~2020/04/20
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 |
04/20 | 4,200 | 4,290 | 4,190 | 4,250 | -0.12% | 846,300 | 1兆1070億 | +9.88% | 7.37 | 0.84 |
04/17 | 4,320 | 4,335 | 4,235 | 4,255 | -0.47% | 1,039,800 | 1兆1083億 | +11.04% | 7.38 | 0.84 |
04/16 | 4,270 | 4,290 | 4,185 | 4,275 | -1.38% | 1,469,500 | 1兆1135億 | +12.32% | 7.41 | 0.85 |
04/15 | 4,135 | 4,360 | 4,120 | 4,335 | +4.46% | 1,861,100 | 1兆1291億 | +14.44% | 7.52 | 0.86 |
04/14 | 4,000 | 4,155 | 3,985 | 4,150 | +3.36% | 1,099,500 | 1兆809億 | +9.96% | 7.2 | 0.82 |
04/13 | 4,010 | 4,050 | 3,975 | 4,015 | -0.86% | 571,600 | 1兆458億 | +6.78% | 6.96 | 0.8 |
04/10 | 3,980 | 4,065 | 3,915 | 4,050 | +2.53% | 927,500 | 1兆549億 | +7.63% | 7.02 | 0.8 |
04/09 | 4,045 | 4,070 | 3,920 | 3,950 | -0.63% | 1,291,000 | 1兆288億 | +4.77% | 6.85 | 0.78 |
04/08 | 3,905 | 4,020 | 3,880 | 3,975 | +1.4% | 1,519,100 | 1兆353億 | +5.13% | 6.89 | 0.79 |
04/07 | 3,915 | 3,980 | 3,815 | 3,920 | +2.35% | 1,286,100 | 1兆210億 | +3.51% | 6.8 | 0.78 |
04/06 | 3,715 | 3,875 | 3,705 | 3,830 | +1.46% | 1,618,400 | 9976億1259万 | +0.76% | 6.64 | 0.76 |
04/03 | 3,895 | 3,950 | 3,750 | 3,775 | -3.82% | 1,375,300 | 9832億8656万 | -0.89% | 6.55 | 0.75 |
04/02 | 3,940 | 4,040 | 3,910 | 3,925 | -1.38% | 1,776,400 | 1兆223億 | +2.45% | 6.81 | 0.78 |
04/01 | 3,980 | 4,130 | 3,945 | 3,980 | +0.89% | 2,042,000 | 1兆366億 | +3.22% | 6.9 | 0.79 |
03/31 | 3,980 | 4,025 | 3,920 | 3,945 | +0.77% | 2,169,000 | 1兆275億 | +1.62% | 10.24 | 1.12 |
03/30 | 3,765 | 3,950 | 3,765 | 3,915 | 0% | 1,371,000 | 1兆197億 | -0.03% | 10.16 | 1.12 |
03/27 | 3,960 | 3,960 | 3,780 | 3,915 | +3.3% | 1,871,600 | 1兆197億 | -0.91% | 10.16 | 1.12 |
03/26 | 3,805 | 3,905 | 3,755 | 3,790 | -4.41% | 2,134,500 | 9871億9366万 | -4.89% | 9.84 | 1.08 |
03/25 | 3,695 | 3,990 | 3,655 | 3,965 | +13.77% | 2,840,200 | 1兆327億 | -1.42% | 10.29 | 1.13 |
03/24 | 3,595 | 3,595 | 3,410 | 3,485 | -1.13% | 2,542,100 | 9077億4932万 | -14.08% | 9.05 | 0.99 |
03/23 | 3,605 | 3,630 | 3,405 | 3,525 | +0.28% | 2,090,800 | 9181億6825万 | -14.28% | 9.15 | 1 |
03/19 | 3,410 | 3,590 | 3,360 | 3,515 | +7.49% | 4,047,900 | 9155億6351万 | -15.71% | 9.12 | 1 |
03/18 | 3,430 | 3,490 | 3,255 | 3,270 | -2.82% | 2,221,800 | 8517億4757万 | -22.7% | 8.49 | 0.93 |
03/17 | 3,230 | 3,500 | 3,180 | 3,365 | +1.05% | 3,604,200 | 8764億9252万 | -21.69% | 8.73 | 0.96 |
03/16 | 3,375 | 3,495 | 3,290 | 3,330 | -0.45% | 1,882,100 | 8673億7596万 | -23.68% | 8.64 | 0.95 |
03/13 | 3,300 | 3,470 | 3,230 | 3,345 | -7.47% | 2,731,000 | 8712億8306万 | -24.51% | 8.68 | 0.95 |
03/12 | 3,750 | 3,805 | 3,585 | 3,615 | -5.37% | 2,686,900 | 9416億1084万 | -19.63% | 9.38 | 1.03 |
03/11 | 3,985 | 4,040 | 3,800 | 3,820 | -3.78% | 2,534,200 | 9950億786万 | -16.1% | 9.91 | 1.09 |
03/10 | 3,715 | 4,015 | 3,620 | 3,970 | +3.93% | 2,973,100 | 1兆340億 | -13.7% | 10.3 | 1.13 |
03/09 | 3,950 | 3,955 | 3,785 | 3,820 | -6.6% | 2,147,200 | 9950億786万 | -17.64% | 9.91 | 1.09 |
03/06 | 4,150 | 4,185 | 4,060 | 4,090 | -2.73% | 2,056,200 | 1兆653億 | -12.57% | 10.62 | 1.17 |
03/05 | 4,250 | 4,260 | 4,180 | 4,205 | -0.47% | 1,422,800 | 1兆952億 | -10.78% | 10.91 | 1.2 |
03/04 | 4,090 | 4,285 | 4,080 | 4,225 | +2.42% | 1,881,700 | 1兆1004億 | -10.98% | 10.97 | 1.2 |
03/03 | 4,380 | 4,395 | 4,125 | 4,125 | -3.51% | 2,640,900 | 1兆744億 | -13.7% | 10.71 | 1.18 |
03/02 | 3,980 | 4,325 | 3,980 | 4,275 | +5.82% | 2,796,500 | 1兆1135億 | -11.31% | 11.1 | 1.22 |
02/28 | 4,150 | 4,190 | 4,035 | 4,040 | -6.7% | 3,309,900 | 1兆523億 | -16.75% | 10.49 | 1.15 |
02/27 | 4,510 | 4,520 | 4,305 | 4,330 | -4.73% | 2,831,100 | 1兆1278億 | -11.51% | 11.24 | 1.23 |
02/26 | 4,560 | 4,560 | 4,450 | 4,545 | -1.84% | 2,233,400 | 1兆1838億 | -7.6% | 11.8 | 1.29 |
02/25 | 4,560 | 4,690 | 4,555 | 4,630 | -3.14% | 1,766,500 | 1兆2059億 | -6.18% | 12.02 | 1.32 |
02/21 | 4,795 | 4,810 | 4,755 | 4,780 | -0.31% | 982,000 | 1兆2450億 | -3.38% | 12.41 | 1.36 |
02/20 | 4,810 | 4,845 | 4,755 | 4,795 | +0.52% | 1,434,900 | 1兆2489億 | -3.21% | 12.45 | 1.37 |
02/19 | 4,780 | 4,800 | 4,755 | 4,770 | +0.95% | 1,160,600 | 1兆2424億 | -3.83% | 12.38 | 1.36 |
02/18 | 4,770 | 4,795 | 4,660 | 4,725 | -1.56% | 1,615,900 | 1兆2307億 | -4.97% | 12.26 | 1.35 |
02/17 | 4,785 | 4,830 | 4,760 | 4,800 | -1.84% | 991,600 | 1兆2502億 | -3.71% | 12.46 | 1.37 |
02/14 | 4,910 | 4,940 | 4,870 | 4,890 | -1.61% | 1,238,600 | 1兆2737億 | -2.08% | 12.69 | 1.39 |
02/13 | 5,000 | 5,030 | 4,950 | 4,970 | -1% | 918,100 | 1兆2945億 | -0.44% | 12.9 | 1.42 |
02/12 | 5,000 | 5,070 | 5,000 | 5,020 | +1.41% | 1,158,000 | 1兆3075億 | +0.74% | 13.03 | 1.43 |
02/10 | 4,990 | 5,000 | 4,940 | 4,950 | -1.2% | 863,500 | 1兆2893億 | -0.32% | 12.85 | 1.41 |
02/07 | 5,010 | 5,020 | 4,965 | 5,010 | -0.2% | 1,005,400 | 1兆3049億 | +1.25% | 13 | 1.43 |
02/06 | 5,040 | 5,050 | 4,965 | 5,020 | -0.4% | 1,278,700 | 1兆3075億 | +1.87% | 13.03 | 1.43 |
02/05 | 5,000 | 5,040 | 4,960 | 5,040 | +1.2% | 1,272,100 | 1兆3127億 | +2.73% | 13.08 | 1.44 |
02/04 | 4,950 | 5,000 | 4,915 | 4,980 | -0.3% | 1,653,900 | 1兆2971億 | +2.01% | 12.93 | 1.42 |
02/03 | 4,840 | 5,020 | 4,830 | 4,995 | +1.52% | 1,627,500 | 1兆3010億 | +2.76% | 12.96 | 1.42 |
01/31 | 4,900 | 4,980 | 4,860 | 4,920 | +2.29% | 2,548,300 | 1兆2815億 | +1.69% | 12.77 | 1.4 |
01/30 | 4,830 | 4,870 | 4,765 | 4,810 | -3.51% | 3,645,800 | 1兆2528億 | -0.23% | 12.48 | 1.37 |
01/29 | 5,030 | 5,040 | 4,950 | 4,985 | -0.89% | 1,717,700 | 1兆2984億 | +3.64% | 12.94 | 1.42 |
01/28 | 5,060 | 5,170 | 5,000 | 5,030 | -0.79% | 1,463,000 | 1兆3101億 | +4.94% | 13.06 | 1.43 |
01/27 | 5,000 | 5,100 | 5,000 | 5,070 | -0.98% | 918,900 | 1兆3205億 | +6.22% | 13.16 | 1.44 |
01/24 | 5,130 | 5,150 | 5,090 | 5,120 | +0.2% | 1,150,600 | 1兆3336億 | +7.83% | 13.29 | 1.46 |
01/23 | 4,980 | 5,110 | 4,955 | 5,110 | +1.39% | 1,300,800 | 1兆3310億 | +8.19% | 13.26 | 1.46 |
01/22 | 4,990 | 5,090 | 4,990 | 5,040 | +1.31% | 1,144,400 | 1兆3127億 | +7.26% | 13.08 | 1.44 |
01/21 | 4,925 | 5,000 | 4,890 | 4,975 | +0.81% | 1,305,600 | 1兆2958億 | +6.33% | 12.91 | 1.42 |
01/20 | 4,915 | 4,950 | 4,895 | 4,935 | +0.2% | 960,300 | 1兆2854億 | +5.86% | 12.81 | 1.41 |
01/17 | 5,020 | 5,020 | 4,890 | 4,925 | -0.91% | 1,971,300 | 1兆2828億 | +6.1% | 12.78 | 1.4 |
01/16 | 4,975 | 5,030 | 4,940 | 4,970 | +0.61% | 1,406,000 | 1兆2945億 | +7.51% | 12.9 | 1.42 |
01/15 | 5,010 | 5,040 | 4,915 | 4,940 | -2.76% | 2,401,500 | 1兆2867億 | +7.3% | 12.82 | 1.41 |
01/14 | 5,100 | 5,180 | 5,030 | 5,080 | +0.79% | 1,987,600 | 1兆3232億 | +10.8% | 13.19 | 1.45 |
01/10 | 4,980 | 5,040 | 4,970 | 5,040 | +0.4% | 1,850,900 | 1兆3127億 | +10.5% | 13.08 | 1.44 |
01/09 | 4,940 | 5,020 | 4,870 | 5,020 | +3.51% | 3,441,400 | 1兆3075億 | +10.65% | 13.03 | 1.43 |
01/08 | 4,725 | 4,880 | 4,645 | 4,850 | +2.21% | 3,372,400 | 1兆2632億 | +7.49% | 12.59 | 1.38 |
01/07 | 4,605 | 4,745 | 4,605 | 4,745 | +3.6% | 2,543,200 | 1兆2359億 | +5.56% | 12.32 | 1.35 |
01/06 | 4,475 | 4,600 | 4,475 | 4,580 | +1.33% | 1,678,000 | 1兆1929億 | +2.16% | 11.89 | 1.3 |
2019 |
12/30 | 4,485 | 4,520 | 4,470 | 4,520 | +0.22% | 614,900 | 1兆1773億 | +0.89% | 11.73 | 1.29 |
12/27 | 4,490 | 4,510 | 4,470 | 4,510 | +1.01% | 597,200 | 1兆1747億 | +0.71% | 11.71 | 1.28 |
12/26 | 4,420 | 4,470 | 4,400 | 4,465 | +0.9% | 797,900 | 1兆1630億 | -0.27% | 11.59 | 1.27 |
12/25 | 4,480 | 4,480 | 4,425 | 4,425 | -0.67% | 442,900 | 1兆1525億 | -1.18% | 11.49 | 1.26 |
12/24 | 4,435 | 4,460 | 4,425 | 4,455 | +0.34% | 479,200 | 1兆1604億 | -0.58% | 11.56 | 1.27 |
12/23 | 4,470 | 4,500 | 4,440 | 4,440 | -1.22% | 823,600 | 1兆1565億 | -0.85% | 11.52 | 1.27 |
12/20 | 4,500 | 4,510 | 4,460 | 4,495 | -0.66% | 1,222,700 | 1兆1708億 | +0.45% | 11.67 | 1.28 |
12/19 | 4,540 | 4,560 | 4,515 | 4,525 | -0.88% | 814,400 | 1兆1786億 | +1.21% | 11.74 | 1.29 |
12/18 | 4,500 | 4,585 | 4,500 | 4,565 | +1.11% | 1,414,200 | 1兆1890億 | +2.26% | 11.85 | 1.3 |
12/17 | 4,475 | 4,515 | 4,445 | 4,515 | +1.35% | 1,105,400 | 1兆1760億 | +1.39% | 11.72 | 1.29 |
12/16 | 4,480 | 4,525 | 4,455 | 4,455 | -0.89% | 932,400 | 1兆1604億 | +0.2% | 11.56 | 1.27 |
12/13 | 4,555 | 4,565 | 4,485 | 4,495 | -0.44% | 1,371,300 | 1兆1708億 | +1.15% | 11.67 | 1.28 |
12/12 | 4,540 | 4,540 | 4,480 | 4,515 | -0.44% | 880,800 | 1兆1760億 | +1.76% | 11.72 | 1.29 |
12/11 | 4,505 | 4,545 | 4,480 | 4,535 | -0.22% | 1,516,300 | 1兆1812億 | +2.32% | 11.77 | 1.29 |
12/10 | 4,455 | 4,545 | 4,445 | 4,545 | +2.13% | 1,268,600 | 1兆1838億 | +2.83% | 11.8 | 1.29 |
12/09 | 4,465 | 4,480 | 4,420 | 4,450 | +0.34% | 728,900 | 1兆1591億 | +0.93% | 11.55 | 1.27 |
12/06 | 4,490 | 4,495 | 4,420 | 4,435 | -1.22% | 1,052,800 | 1兆1551億 | +0.7% | 11.51 | 1.26 |
12/05 | 4,530 | 4,545 | 4,480 | 4,490 | +0.22% | 1,060,000 | 1兆1695億 | +2.07% | 11.65 | 1.28 |
12/04 | 4,485 | 4,515 | 4,440 | 4,480 | -0.11% | 1,309,600 | 1兆1669億 | +1.96% | 11.63 | 1.28 |
12/03 | 4,385 | 4,485 | 4,380 | 4,485 | +1.01% | 964,100 | 1兆1682億 | +1.93% | 11.64 | 1.28 |
12/02 | 4,370 | 4,465 | 4,355 | 4,440 | +1.49% | 869,400 | 1兆1565億 | +0.86% | 11.52 | 1.27 |
11/29 | 4,415 | 4,445 | 4,375 | 4,375 | -1.13% | 903,300 | 1兆1395億 | -0.7% | 11.36 | 1.25 |
11/28 | 4,460 | 4,465 | 4,415 | 4,425 | -0.67% | 652,400 | 1兆1525億 | +0.2% | 11.49 | 1.26 |
11/27 | 4,460 | 4,485 | 4,430 | 4,455 | -0.89% | 935,400 | 1兆1604億 | +0.72% | 11.56 | 1.27 |
11/26 | 4,505 | 4,515 | 4,480 | 4,495 | +0.33% | 1,310,100 | 1兆1708億 | +1.51% | 11.67 | 1.28 |
11/25 | 4,490 | 4,505 | 4,460 | 4,480 | -0.11% | 584,200 | 1兆1669億 | +1.15% | 11.63 | 1.28 |
11/22 | 4,485 | 4,495 | 4,460 | 4,485 | -0.33% | 769,200 | 1兆1682億 | +1.13% | 11.64 | 1.28 |
11/21 | 4,495 | 4,505 | 4,425 | 4,500 | +0.45% | 1,462,100 | 1兆1721億 | +1.31% | 11.68 | 1.28 |