PER
2019/11/01~2020/04/01
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 |
04/01 | 1,952 | 1,984 | 1,858 | 1,871 | -6.54% | 73,700 | 1138億1811万 | -2.04% | 14.82 | 1.1 |
03/31 | 2,042 | 2,053 | 1,945 | 2,002 | -4.3% | 142,900 | 1217億8720万 | +4.05% | 11.49 | 1.26 |
03/30 | 2,041 | 2,092 | 1,969 | 2,092 | 0% | 135,700 | 1272億6215万 | +8% | 12 | 1.31 |
03/27 | 2,049 | 2,092 | 2,017 | 2,092 | +6.03% | 134,100 | 1272億6215万 | +7.45% | 12 | 1.31 |
03/26 | 1,930 | 1,994 | 1,884 | 1,973 | +4.17% | 144,400 | 1200億2305万 | +0.82% | 11.32 | 1.24 |
03/25 | 1,795 | 1,894 | 1,754 | 1,894 | +11.41% | 177,800 | 1152億1726万 | -4% | 10.87 | 1.19 |
03/24 | 1,650 | 1,727 | 1,650 | 1,700 | +3.85% | 119,700 | 1034億1571万 | -14.74% | 9.75 | 1.07 |
03/23 | 1,691 | 1,731 | 1,582 | 1,637 | -0.85% | 169,400 | 995億8324万 | -19.16% | 9.39 | 1.03 |
03/19 | 1,677 | 1,731 | 1,638 | 1,651 | -1.26% | 92,500 | 1004億3490万 | -19.78% | 9.47 | 1.04 |
03/18 | 1,760 | 1,791 | 1,670 | 1,672 | -4.46% | 93,600 | 1017億1239万 | -20.08% | 9.59 | 1.05 |
03/17 | 1,649 | 1,759 | 1,601 | 1,750 | +3.37% | 156,800 | 1064億5734万 | -17.57% | 10.04 | 1.1 |
03/16 | 1,736 | 1,755 | 1,690 | 1,693 | -3.59% | 126,600 | 1029億8988万 | -21.37% | 9.71 | 1.06 |
03/13 | 1,745 | 1,781 | 1,660 | 1,756 | -3.78% | 133,300 | 1068億2234万 | -19.74% | 10.08 | 1.1 |
03/12 | 1,850 | 1,870 | 1,801 | 1,825 | -3.34% | 111,900 | 1110億1980万 | -17.83% | 10.47 | 1.15 |
03/11 | 1,908 | 1,962 | 1,888 | 1,888 | -1.36% | 110,300 | 1148億5227万 | -15.94% | 10.83 | 1.18 |
03/10 | 1,869 | 1,917 | 1,817 | 1,914 | +1.38% | 114,500 | 1164億3392万 | -15.61% | 10.98 | 1.2 |
03/09 | 1,936 | 1,973 | 1,869 | 1,888 | -3.43% | 125,800 | 1148億5227万 | -17.55% | 10.83 | 1.18 |
03/06 | 1,997 | 2,033 | 1,945 | 1,955 | -4.17% | 102,700 | 1189億2806万 | -15.44% | 11.22 | 1.23 |
03/05 | 2,039 | 2,048 | 2,008 | 2,040 | +0.59% | 134,900 | 1240億9885万 | -12.6% | 11.71 | 1.28 |
03/04 | 1,995 | 2,057 | 1,990 | 2,028 | +0.9% | 96,800 | 1233億6885万 | -13.74% | 11.64 | 1.27 |
03/03 | 2,117 | 2,122 | 2,005 | 2,010 | -2.95% | 98,500 | 1222億7386万 | -15.15% | 11.53 | 1.26 |
03/02 | 2,001 | 2,083 | 1,997 | 2,071 | +2.07% | 124,400 | 1259億8466万 | -13.35% | 11.88 | 1.3 |
02/28 | 2,072 | 2,080 | 2,017 | 2,029 | -5.1% | 121,800 | 1234億2969万 | -15.74% | 11.64 | 1.27 |
02/27 | 2,195 | 2,195 | 2,128 | 2,138 | -2.51% | 95,800 | 1300億6046万 | -11.91% | 12.27 | 1.34 |
02/26 | 2,188 | 2,200 | 2,167 | 2,193 | -1.08% | 65,000 | 1334億626万 | -10.09% | 12.58 | 1.38 |
02/25 | 2,188 | 2,234 | 2,145 | 2,217 | -4.32% | 97,100 | 1348億6625万 | -9.47% | 12.72 | 1.39 |
02/21 | 2,310 | 2,335 | 2,308 | 2,317 | -0.73% | 32,900 | 1409億4953万 | -5.7% | 13.29 | 1.45 |
02/20 | 2,357 | 2,366 | 2,328 | 2,334 | -0.93% | 40,300 | 1419億8368万 | -5.12% | 13.39 | 1.46 |
02/19 | 2,365 | 2,385 | 2,352 | 2,356 | -0.08% | 42,700 | 1433億2200万 | -4.38% | 13.52 | 1.48 |
02/18 | 2,420 | 2,421 | 2,348 | 2,358 | -3.12% | 86,600 | 1434億4367万 | -4.42% | 13.53 | 1.48 |
02/17 | 2,498 | 2,498 | 2,427 | 2,434 | -1.74% | 59,600 | 1480億6696万 | -1.46% | 13.97 | 1.53 |
02/14 | 2,441 | 2,484 | 2,441 | 2,477 | +0.41% | 80,600 | 1506億8277万 | +0.24% | 14.21 | 1.55 |
02/13 | 2,479 | 2,479 | 2,438 | 2,467 | -1.12% | 90,500 | 1500億7444万 | -0.08% | 14.16 | 1.55 |
02/12 | 2,447 | 2,502 | 2,433 | 2,495 | +1.96% | 52,700 | 1517億7776万 | +1.09% | 14.32 | 1.57 |
02/10 | 2,450 | 2,473 | 2,425 | 2,447 | -2.12% | 70,800 | 1488億5779万 | -0.73% | 14.04 | 1.54 |
02/07 | 2,575 | 2,575 | 2,469 | 2,500 | -2.27% | 79,300 | 1520億8192万 | +1.42% | 14.34 | 1.57 |
02/06 | 2,618 | 2,631 | 2,537 | 2,558 | -0.7% | 169,300 | 1556億1022万 | +3.86% | 14.68 | 1.61 |
02/05 | 2,500 | 2,600 | 2,478 | 2,576 | +4.42% | 160,200 | 1567億521万 | +4.8% | 14.78 | 1.62 |
02/04 | 2,430 | 2,467 | 2,421 | 2,467 | +1.4% | 38,100 | 1500億7444万 | +0.61% | 14.16 | 1.55 |
02/03 | 2,449 | 2,455 | 2,425 | 2,433 | -1.26% | 50,500 | 1480億613万 | -0.73% | 13.96 | 1.53 |
01/31 | 2,477 | 2,505 | 2,458 | 2,464 | +1.19% | 38,500 | 1498億9194万 | +0.57% | 14.14 | 1.55 |
01/30 | 2,483 | 2,514 | 2,409 | 2,435 | -2.91% | 85,300 | 1481億2779万 | -0.57% | 13.97 | 1.53 |
01/29 | 2,472 | 2,510 | 2,457 | 2,508 | +1.87% | 92,400 | 1525億6858万 | +2.45% | 14.39 | 1.57 |
01/28 | 2,455 | 2,475 | 2,426 | 2,462 | -0.77% | 78,700 | 1497億7028万 | +0.65% | 14.13 | 1.55 |
01/27 | 2,504 | 2,505 | 2,469 | 2,481 | -1.82% | 64,500 | 1509億2610万 | +1.35% | 14.24 | 1.56 |
01/24 | 2,553 | 2,555 | 2,502 | 2,527 | -0.28% | 70,000 | 1537億2441万 | +3.23% | 14.5 | 1.59 |
01/23 | 2,496 | 2,567 | 2,491 | 2,534 | +1.69% | 160,100 | 1541億5024万 | +3.56% | 14.54 | 1.59 |
01/22 | 2,450 | 2,498 | 2,444 | 2,492 | +1.71% | 87,800 | 1515億9526万 | +1.92% | 14.3 | 1.56 |
01/21 | 2,444 | 2,453 | 2,431 | 2,450 | +0.25% | 34,700 | 1490億4028万 | +0.2% | 14.06 | 1.54 |
01/20 | 2,426 | 2,449 | 2,423 | 2,444 | +1.79% | 53,200 | 1486億7529万 | -0.2% | 14.02 | 1.53 |
01/17 | 2,414 | 2,414 | 2,390 | 2,401 | -0.17% | 25,200 | 1460億5948万 | -2.04% | 13.78 | 1.51 |
01/16 | 2,421 | 2,431 | 2,398 | 2,405 | -0.62% | 23,100 | 1463億281万 | -1.92% | 13.8 | 1.51 |
01/15 | 2,413 | 2,422 | 2,405 | 2,420 | -0.37% | 34,800 | 1472億1530万 | -1.35% | 13.89 | 1.52 |
01/14 | 2,450 | 2,450 | 2,402 | 2,429 | -0.41% | 42,600 | 1477億6280万 | -0.9% | 13.94 | 1.52 |
01/10 | 2,469 | 2,479 | 2,433 | 2,439 | -1.22% | 41,000 | 1483億7112万 | -0.41% | 13.99 | 1.53 |
01/09 | 2,499 | 2,499 | 2,446 | 2,469 | +2.15% | 65,500 | 1501億9611万 | +0.94% | 14.17 | 1.55 |
01/08 | 2,415 | 2,435 | 2,364 | 2,417 | -1.55% | 72,000 | 1470億3280万 | -1.02% | 13.87 | 1.52 |
01/07 | 2,404 | 2,470 | 2,404 | 2,455 | +2.25% | 68,700 | 1493億4445万 | +0.66% | 14.09 | 1.54 |
01/06 | 2,379 | 2,413 | 2,378 | 2,401 | -2.32% | 68,500 | 1460億5948万 | -1.36% | 13.78 | 1.51 |
2019 |
12/30 | 2,450 | 2,468 | 2,415 | 2,458 | -0.04% | 38,700 | 1495億2695万 | +1.11% | 14.1 | 1.54 |
12/27 | 2,439 | 2,472 | 2,431 | 2,459 | +1.15% | 76,100 | 1495億8778万 | +1.36% | 14.11 | 1.54 |
12/26 | 2,420 | 2,431 | 2,401 | 2,431 | +0.41% | 59,000 | 1478億8446万 | +0.5% | 13.95 | 1.53 |
12/25 | 2,400 | 2,429 | 2,393 | 2,421 | -0.29% | 29,900 | 1472億7613万 | +0.29% | 13.89 | 1.52 |
12/24 | 2,415 | 2,440 | 2,414 | 2,428 | +0.37% | 28,000 | 1477億196万 | +0.87% | 13.93 | 1.52 |
12/23 | 2,430 | 2,431 | 2,404 | 2,419 | -0.45% | 40,800 | 1471億5447万 | +0.75% | 13.88 | 1.52 |
12/20 | 2,417 | 2,460 | 2,417 | 2,430 | +0.04% | 64,500 | 1478億2363万 | +1.5% | 13.94 | 1.52 |
12/19 | 2,428 | 2,453 | 2,411 | 2,429 | -1.26% | 53,900 | 1477億6280万 | +1.72% | 13.94 | 1.52 |
12/18 | 2,487 | 2,495 | 2,454 | 2,460 | -1.91% | 65,000 | 1496億4861万 | +3.27% | 14.12 | 1.54 |
12/17 | 2,508 | 2,509 | 2,480 | 2,508 | +0.97% | 42,300 | 1525億6858万 | +5.64% | 14.39 | 1.57 |
12/16 | 2,504 | 2,509 | 2,478 | 2,484 | -0.24% | 28,100 | 1511億860万 | +5.03% | 14.25 | 1.56 |
12/13 | 2,535 | 2,539 | 2,485 | 2,490 | 0% | 83,100 | 1514億7359万 | +5.6% | 14.29 | 1.56 |
12/12 | 2,506 | 2,506 | 2,473 | 2,490 | +0.08% | 56,000 | 1514億7359万 | +5.96% | 14.29 | 1.56 |
12/11 | 2,520 | 2,523 | 2,475 | 2,488 | -1.97% | 80,000 | 1513億5193万 | +6.23% | 14.28 | 1.56 |
12/10 | 2,500 | 2,548 | 2,487 | 2,538 | +1.68% | 125,600 | 1543億9357万 | +8.79% | 14.56 | 1.59 |
12/09 | 2,490 | 2,511 | 2,466 | 2,496 | +2.04% | 124,900 | 1518億3859万 | +7.45% | 14.32 | 1.57 |
12/06 | 2,428 | 2,446 | 2,413 | 2,446 | +0.87% | 52,300 | 1487億9695万 | +5.7% | 14.03 | 1.54 |
12/05 | 2,400 | 2,445 | 2,384 | 2,425 | +2.32% | 114,600 | 1475億1946万 | +5.11% | 13.91 | 1.52 |
12/04 | 2,345 | 2,370 | 2,340 | 2,370 | +0.17% | 46,400 | 1441億7366万 | +3.31% | 13.6 | 1.49 |
12/03 | 2,357 | 2,376 | 2,321 | 2,366 | -0.71% | 56,600 | 1439億3033万 | +3.64% | 13.58 | 1.48 |
12/02 | 2,392 | 2,399 | 2,370 | 2,383 | +1.15% | 69,900 | 1449億6449万 | +4.89% | 13.67 | 1.5 |
11/29 | 2,369 | 2,379 | 2,352 | 2,356 | +0.51% | 51,100 | 1433億2200万 | +4.16% | 13.52 | 1.48 |
11/28 | 2,355 | 2,359 | 2,328 | 2,344 | +0.13% | 46,800 | 1425億9201万 | +4.09% | 13.45 | 1.47 |
11/27 | 2,316 | 2,346 | 2,312 | 2,341 | +1.12% | 39,600 | 1424億951万 | +4.42% | 13.43 | 1.47 |
11/26 | 2,350 | 2,355 | 2,306 | 2,315 | -0.39% | 77,900 | 1408億2786万 | +3.72% | 13.28 | 1.45 |
11/25 | 2,324 | 2,328 | 2,303 | 2,324 | +1.04% | 35,700 | 1413億7535万 | +4.54% | 13.33 | 1.46 |
11/22 | 2,300 | 2,329 | 2,297 | 2,300 | +0.57% | 36,000 | 1399億1537万 | +3.98% | 13.2 | 1.44 |
11/21 | 2,251 | 2,289 | 2,246 | 2,287 | +1.02% | 65,200 | 1391億2454万 | +3.77% | 13.12 | 1.44 |
11/20 | 2,263 | 2,287 | 2,251 | 2,264 | -0.09% | 36,600 | 1377億2539万 | +3.19% | 12.99 | 1.42 |
11/19 | 2,248 | 2,266 | 2,246 | 2,266 | +0.18% | 20,300 | 1378億4705万 | +3.71% | 13 | 1.42 |
11/18 | 2,267 | 2,276 | 2,248 | 2,262 | -0.7% | 37,800 | 1376億372万 | +3.95% | 12.98 | 1.42 |
11/15 | 2,268 | 2,287 | 2,247 | 2,278 | +0.31% | 58,100 | 1385億7705万 | +5.12% | 13.07 | 1.43 |
11/14 | 2,253 | 2,293 | 2,241 | 2,271 | +0.89% | 88,600 | 1381億5122万 | +5.29% | 13.03 | 1.43 |
11/13 | 2,283 | 2,289 | 2,244 | 2,251 | -1.87% | 54,600 | 1369億3456万 | +4.84% | 12.92 | 1.41 |
11/12 | 2,301 | 2,315 | 2,283 | 2,294 | -0.3% | 36,200 | 1395億5037万 | +7.3% | 13.16 | 1.44 |
11/11 | 2,284 | 2,335 | 2,280 | 2,301 | +0.22% | 86,600 | 1399億7620万 | +8.13% | 13.2 | 1.44 |
11/08 | 2,344 | 2,359 | 2,286 | 2,296 | +0.09% | 108,600 | 1396億7204万 | +8.3% | 13.17 | 1.44 |
11/07 | 2,276 | 2,319 | 2,258 | 2,294 | +2.14% | 68,700 | 1395億5037万 | +8.62% | 13.16 | 1.44 |
11/06 | 2,285 | 2,290 | 2,246 | 2,246 | -2.39% | 51,900 | 1366億3040万 | +6.8% | 12.89 | 1.41 |
11/05 | 2,300 | 2,315 | 2,285 | 2,301 | +1.14% | 94,200 | 1399億7620万 | +9.68% | 13.2 | 1.44 |
11/01 | 2,263 | 2,279 | 2,221 | 2,275 | +0.4% | 95,500 | 1383億9455万 | +8.7% | 13.05 | 1.43 |