PER
2019/09/17~2020/02/17
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 |
---|
2023 | 10/1, 株式分割 1→4 |
2020 |
02/17 | 1,450 | 1,463 | 1,420 | 1,435 | -2.55% | 9,105,200 | 1兆1455億 | -4.14% | 21.1 | 4.88 |
02/14 | 1,445 | 1,485 | 1,440 | 1,473 | +1.73% | 11,702,800 | 1兆1754億 | -1.96% | 21.65 | 5.01 |
02/13 | 1,450 | 1,460 | 1,428 | 1,448 | -0.17% | 10,520,400 | 1兆1554億 | -3.76% | 21.28 | 4.92 |
02/12 | 1,423 | 1,450 | 1,410 | 1,450 | +4.32% | 11,961,600 | 1兆1574億 | -3.78% | 21.32 | 4.93 |
02/10 | 1,388 | 1,423 | 1,383 | 1,390 | -1.59% | 11,071,200 | 1兆1095億 | -7.89% | 20.43 | 4.73 |
02/07 | 1,440 | 1,468 | 1,398 | 1,413 | -2.25% | 12,936,800 | 1兆1275億 | -6.77% | 20.77 | 4.8 |
02/06 | 1,438 | 1,458 | 1,418 | 1,445 | +0.87% | 14,120,400 | 1兆1534億 | -5% | 21.24 | 4.91 |
02/05 | 1,475 | 1,485 | 1,425 | 1,433 | -0.87% | 14,261,600 | 1兆1435億 | -6.13% | 21.06 | 4.87 |
02/04 | 1,418 | 1,445 | 1,405 | 1,445 | +1.23% | 12,073,600 | 1兆1534億 | -5.62% | 21.24 | 4.91 |
02/03 | 1,400 | 1,438 | 1,368 | 1,428 | -2.73% | 16,818,000 | 1兆1395億 | -7% | 20.99 | 4.85 |
01/31 | 1,443 | 1,483 | 1,423 | 1,468 | +3.53% | 18,544,800 | 1兆1714億 | -4.65% | 21.57 | 4.99 |
01/30 | 1,508 | 1,510 | 1,405 | 1,418 | -6.44% | 22,859,200 | 1兆1315億 | -8.07% | 20.84 | 4.82 |
01/29 | 1,535 | 1,540 | 1,495 | 1,515 | -1.62% | 12,456,400 | 1兆2093億 | -1.94% | 22.27 | 5.15 |
01/28 | 1,490 | 1,545 | 1,480 | 1,540 | +1.65% | 13,466,800 | 1兆2293億 | -0.19% | 22.64 | 5.24 |
01/27 | 1,530 | 1,550 | 1,513 | 1,515 | -4.11% | 11,930,000 | 1兆2093億 | -1.62% | 22.27 | 5.15 |
01/24 | 1,630 | 1,655 | 1,563 | 1,580 | -2.17% | 17,186,400 | 1兆2612億 | +2.8% | 23.23 | 5.37 |
01/23 | 1,600 | 1,660 | 1,588 | 1,615 | +2.54% | 23,942,800 | 1兆2892億 | +5.49% | 23.74 | 5.49 |
01/22 | 1,523 | 1,578 | 1,520 | 1,575 | +3.96% | 11,826,400 | 1兆2572億 | +3.48% | 23.15 | 5.36 |
01/21 | 1,538 | 1,545 | 1,510 | 1,515 | -1.78% | 7,413,200 | 1兆2093億 | +0.13% | 22.27 | 5.15 |
01/20 | 1,528 | 1,553 | 1,515 | 1,543 | +0.98% | 5,349,600 | 1兆2313億 | +2.49% | 22.68 | 5.24 |
01/17 | 1,563 | 1,568 | 1,515 | 1,528 | -0.33% | 11,115,600 | 1兆2193億 | +2.11% | 22.46 | 5.19 |
01/16 | 1,553 | 1,563 | 1,520 | 1,533 | -1.29% | 10,248,000 | 1兆2233億 | +2.92% | 22.53 | 5.21 |
01/15 | 1,575 | 1,578 | 1,545 | 1,553 | -1.9% | 8,856,400 | 1兆2393億 | +4.83% | 22.82 | 5.28 |
01/14 | 1,605 | 1,625 | 1,575 | 1,583 | -0.31% | 9,768,400 | 1兆2632億 | +7.65% | 23.26 | 5.38 |
01/10 | 1,583 | 1,608 | 1,568 | 1,588 | +1.11% | 14,108,000 | 1兆2672億 | +8.81% | 23.34 | 5.4 |
01/09 | 1,548 | 1,573 | 1,538 | 1,570 | +3.63% | 10,904,800 | 1兆2532億 | +8.35% | 23.08 | 5.34 |
01/08 | 1,500 | 1,530 | 1,468 | 1,515 | -0.66% | 13,302,000 | 1兆2093億 | +5.21% | 22.27 | 5.15 |
01/07 | 1,508 | 1,530 | 1,490 | 1,525 | +1.67% | 10,262,400 | 1兆2173億 | +6.42% | 22.42 | 5.19 |
01/06 | 1,503 | 1,525 | 1,498 | 1,500 | -2.6% | 9,991,600 | 1兆1974億 | +5.19% | 22.05 | 5.1 |
2019 |
12/30 | 1,568 | 1,568 | 1,528 | 1,540 | -1.91% | 8,824,400 | 1兆2293億 | +8.45% | 22.64 | 5.24 |
12/27 | 1,560 | 1,580 | 1,538 | 1,570 | +1.13% | 7,742,400 | 1兆2532億 | +11.27% | 23.08 | 5.34 |
12/26 | 1,555 | 1,573 | 1,535 | 1,553 | -0.16% | 8,900,000 | 1兆2393億 | +10.81% | 22.82 | 5.28 |
12/25 | 1,558 | 1,593 | 1,548 | 1,555 | 0% | 7,306,000 | 1兆2413億 | +11.79% | 22.86 | 5.29 |
12/24 | 1,528 | 1,563 | 1,520 | 1,555 | +1.3% | 6,592,400 | 1兆2413億 | +12.44% | 22.86 | 5.29 |
12/23 | 1,563 | 1,565 | 1,528 | 1,535 | -0.16% | 8,107,600 | 1兆2253億 | +11.47% | 22.57 | 5.22 |
12/20 | 1,503 | 1,553 | 1,500 | 1,538 | +2.84% | 14,195,200 | 1兆2273億 | +12.06% | 22.6 | 5.23 |
12/19 | 1,480 | 1,495 | 1,468 | 1,495 | +2.57% | 9,044,000 | 1兆1934億 | +9.52% | 21.98 | 5.08 |
12/18 | 1,453 | 1,465 | 1,433 | 1,458 | 0% | 7,126,800 | 1兆1634億 | +7.25% | 21.43 | 4.96 |
12/17 | 1,455 | 1,478 | 1,443 | 1,458 | +0.69% | 10,435,600 | 1兆1634億 | +7.33% | 21.43 | 4.96 |
12/16 | 1,445 | 1,465 | 1,435 | 1,448 | +0.87% | 10,343,600 | 1兆1554億 | +6.75% | 21.28 | 4.92 |
12/13 | 1,423 | 1,438 | 1,413 | 1,435 | +3.8% | 20,251,200 | 1兆1455億 | +6.06% | 21.1 | 4.88 |
12/12 | 1,360 | 1,400 | 1,355 | 1,383 | +2.79% | 14,365,600 | 1兆1036億 | +2.48% | 20.32 | 4.7 |
12/11 | 1,343 | 1,373 | 1,335 | 1,345 | +0.75% | 8,929,600 | 1兆736億 | -0.22% | 19.77 | 4.57 |
12/10 | 1,315 | 1,343 | 1,298 | 1,335 | +1.52% | 7,020,800 | 1兆656億 | -0.89% | 19.63 | 4.54 |
12/09 | 1,373 | 1,373 | 1,310 | 1,315 | -2.95% | 9,028,000 | 1兆497億 | -2.23% | 19.33 | 4.47 |
12/06 | 1,318 | 1,358 | 1,308 | 1,355 | +3.44% | 8,125,600 | 1兆816億 | +0.82% | 19.92 | 4.61 |
12/05 | 1,308 | 1,315 | 1,290 | 1,310 | +1.55% | 6,582,400 | 1兆457億 | -2.17% | 19.26 | 4.45 |
12/04 | 1,288 | 1,303 | 1,270 | 1,290 | -1.71% | 8,622,000 | 1兆297億 | -3.8% | 18.96 | 4.39 |
12/03 | 1,305 | 1,325 | 1,300 | 1,313 | -1.32% | 6,078,400 | 1兆477億 | -2.42% | 19.3 | 4.46 |
12/02 | 1,335 | 1,355 | 1,323 | 1,330 | -0.56% | 6,625,200 | 1兆616億 | -1.48% | 19.55 | 4.52 |
11/29 | 1,353 | 1,370 | 1,338 | 1,338 | 0% | 7,842,400 | 1兆676億 | -1.07% | 19.66 | 4.55 |
11/28 | 1,368 | 1,380 | 1,328 | 1,338 | -1.83% | 7,530,800 | 1兆676億 | -1.15% | 19.66 | 4.55 |
11/27 | 1,353 | 1,373 | 1,350 | 1,363 | +0.37% | 7,315,200 | 1兆876億 | +0.7% | 20.03 | 4.63 |
11/26 | 1,335 | 1,363 | 1,328 | 1,358 | +3.63% | 10,628,000 | 1兆836億 | +0.41% | 19.96 | 4.62 |
11/25 | 1,338 | 1,345 | 1,310 | 1,310 | -1.32% | 7,158,400 | 1兆457億 | -2.96% | 19.26 | 4.45 |
11/22 | 1,285 | 1,338 | 1,273 | 1,328 | +2.12% | 10,361,600 | 1兆596億 | -1.74% | 19.52 | 4.51 |
11/21 | 1,333 | 1,343 | 1,288 | 1,300 | -3.88% | 15,612,400 | 1兆377億 | -3.7% | 19.11 | 4.42 |
11/20 | 1,378 | 1,403 | 1,335 | 1,353 | -2.7% | 11,267,600 | 1兆796億 | +0.26% | 19.88 | 4.6 |
11/19 | 1,408 | 1,420 | 1,385 | 1,390 | -1.59% | 9,241,200 | 1兆1095億 | +3.35% | 20.43 | 4.73 |
11/18 | 1,363 | 1,418 | 1,363 | 1,413 | +3.67% | 11,785,200 | 1兆1275億 | +5.41% | 20.77 | 4.8 |
11/15 | 1,333 | 1,375 | 1,280 | 1,363 | +1.49% | 19,897,600 | 1兆876億 | +2.21% | 20.03 | 4.63 |
11/14 | 1,448 | 1,460 | 1,340 | 1,343 | -7.57% | 20,362,000 | 1兆716億 | +1.02% | 19.74 | 4.56 |
11/13 | 1,405 | 1,455 | 1,395 | 1,453 | +3.38% | 16,882,000 | 1兆1594億 | +9.71% | 21.35 | 4.94 |
11/12 | 1,363 | 1,410 | 1,360 | 1,405 | +3.5% | 12,800,000 | 1兆1215億 | +6.93% | 20.66 | 4.78 |
11/11 | 1,360 | 1,360 | 1,320 | 1,358 | +0.56% | 9,045,600 | 1兆836億 | +3.86% | 19.96 | 4.62 |
11/08 | 1,365 | 1,370 | 1,340 | 1,350 | +0.56% | 12,354,800 | 1兆776億 | +3.69% | 19.85 | 4.59 |
11/07 | 1,310 | 1,343 | 1,303 | 1,343 | +1.7% | 10,761,600 | 1兆716億 | +3.51% | 19.74 | 4.56 |
11/06 | 1,293 | 1,320 | 1,288 | 1,320 | +2.52% | 11,709,200 | 1兆537億 | +2.25% | 19.41 | 4.49 |
11/05 | 1,325 | 1,348 | 1,285 | 1,288 | +0.39% | 20,024,800 | 1兆277億 | +0.12% | 18.93 | 4.38 |
11/01 | 1,253 | 1,295 | 1,245 | 1,283 | +3.74% | 14,462,000 | 1兆237億 | +0.04% | 18.85 | 4.36 |
10/31 | 1,330 | 1,335 | 1,216 | 1,236 | -8.76% | 38,214,000 | 9868億5767万 | -3.34% | 18.17 | 4.2 |
10/30 | 1,383 | 1,393 | 1,350 | 1,355 | -3.9% | 19,896,400 | 1兆816億 | +6.03% | 19.92 | 4.61 |
10/29 | 1,440 | 1,440 | 1,395 | 1,410 | -1.74% | 11,474,000 | 1兆1255億 | +10.94% | 20.73 | 4.79 |
10/28 | 1,398 | 1,438 | 1,383 | 1,435 | +3.8% | 10,609,600 | 1兆1455億 | +13.71% | 21.1 | 4.88 |
10/25 | 1,365 | 1,395 | 1,363 | 1,383 | +2.22% | 10,265,200 | 1兆1036億 | +10.51% | 20.32 | 4.7 |
10/24 | 1,348 | 1,363 | 1,325 | 1,353 | +0.56% | 9,881,200 | 1兆796億 | +8.9% | 19.88 | 4.6 |
10/23 | 1,335 | 1,348 | 1,295 | 1,345 | +1.51% | 11,086,800 | 1兆736億 | +8.91% | 19.77 | 4.57 |
10/21 | 1,320 | 1,343 | 1,315 | 1,325 | +0.19% | 6,555,200 | 1兆577億 | +7.99% | 19.48 | 4.51 |
10/18 | 1,323 | 1,345 | 1,310 | 1,323 | +0.19% | 10,646,400 | 1兆557億 | +8.49% | 19.44 | 4.5 |
10/17 | 1,300 | 1,338 | 1,293 | 1,320 | +0.57% | 9,108,400 | 1兆537億 | +9.09% | 19.41 | 4.49 |
10/16 | 1,308 | 1,340 | 1,290 | 1,313 | +2.74% | 14,355,600 | 1兆477億 | +9.19% | 19.3 | 4.46 |
10/15 | 1,268 | 1,288 | 1,265 | 1,278 | +2% | 9,533,200 | 1兆197億 | +6.81% | 18.78 | 4.34 |
10/11 | 1,270 | 1,275 | 1,239 | 1,253 | -0.79% | 14,159,200 | 9998億2951万 | +5.16% | 18.41 | 4.26 |
10/10 | 1,246 | 1,268 | 1,239 | 1,263 | +2.23% | 12,085,200 | 1兆78億 | +6.63% | 18.56 | 4.29 |
10/09 | 1,250 | 1,250 | 1,209 | 1,235 | -2.37% | 20,449,200 | 9858億5984万 | +5.02% | 18.16 | 4.2 |
10/08 | 1,218 | 1,273 | 1,211 | 1,265 | +4.44% | 14,113,200 | 1兆98億 | +8.03% | 18.6 | 4.3 |
10/07 | 1,214 | 1,224 | 1,196 | 1,211 | +0.1% | 7,805,200 | 9669億100万 | +4.06% | 17.81 | 4.12 |
10/04 | 1,243 | 1,244 | 1,193 | 1,210 | -1.63% | 15,226,800 | 9659億316万 | +4.49% | 17.79 | 4.11 |
10/03 | 1,214 | 1,235 | 1,209 | 1,230 | 0% | 8,374,800 | 9818億6850万 | +6.96% | 18.08 | 4.18 |
10/02 | 1,215 | 1,236 | 1,208 | 1,230 | +0.72% | 9,294,800 | 9818億6850万 | +7.71% | 18.08 | 4.18 |
10/01 | 1,196 | 1,225 | 1,180 | 1,221 | +2.3% | 10,853,600 | 9748億8367万 | +7.6% | 17.95 | 4.15 |
09/30 | 1,190 | 1,216 | 1,186 | 1,194 | -0.93% | 10,504,400 | 9529億3132万 | +5.92% | 17.55 | 4.06 |
09/27 | 1,173 | 1,205 | 1,149 | 1,205 | +1.69% | 10,031,600 | 9619億1183万 | +7.49% | 17.72 | 4.1 |
09/26 | 1,224 | 1,225 | 1,179 | 1,185 | -2.07% | 13,715,600 | 9459億4648万 | +6.37% | 17.42 | 4.03 |
09/25 | 1,191 | 1,210 | 1,179 | 1,210 | +0.94% | 9,293,200 | 9659億316万 | +9.3% | 17.79 | 4.11 |
09/24 | 1,190 | 1,218 | 1,186 | 1,199 | +1.8% | 9,426,400 | 9569億2266万 | +9.08% | 17.62 | 4.08 |
09/20 | 1,181 | 1,195 | 1,165 | 1,178 | 0% | 9,584,800 | 9399億5948万 | +7.83% | 17.31 | 4 |
09/19 | 1,175 | 1,210 | 1,173 | 1,178 | +1.51% | 13,912,400 | 9399億5948万 | +8.43% | 17.31 | 4 |
09/18 | 1,185 | 1,193 | 1,158 | 1,160 | -1.28% | 9,317,200 | 9259億8981万 | +7.31% | 17.05 | 3.94 |
09/17 | 1,174 | 1,199 | 1,169 | 1,175 | +0.43% | 9,965,200 | 9379億6381万 | +9% | 17.27 | 4 |