PER
2019/10/03~2020/03/04
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 |
03/04 | 3,300 | 3,358 | 3,275 | 3,339 | -0.6% | 1,650,800 | 1兆1264億 | -12.55% | 12.87 | 0.92 |
03/03 | 3,443 | 3,452 | 3,359 | 3,359 | -1.03% | 1,774,000 | 1兆1332億 | -12.71% | 12.94 | 0.93 |
03/02 | 3,370 | 3,431 | 3,334 | 3,394 | -0.73% | 2,009,000 | 1兆1450億 | -12.55% | 13.08 | 0.94 |
02/28 | 3,453 | 3,462 | 3,388 | 3,419 | -2.95% | 3,016,100 | 1兆1534億 | -12.6% | 13.17 | 0.94 |
02/27 | 3,580 | 3,584 | 3,511 | 3,523 | -2.65% | 1,652,600 | 1兆1885億 | -10.72% | 13.57 | 0.97 |
02/26 | 3,614 | 3,632 | 3,589 | 3,619 | -0.85% | 1,331,800 | 1兆2209億 | -8.98% | 13.94 | 1 |
02/25 | 3,610 | 3,684 | 3,594 | 3,650 | -3.13% | 1,778,000 | 1兆2313億 | -8.84% | 14.06 | 1.01 |
02/21 | 3,756 | 3,805 | 3,752 | 3,768 | +0.16% | 1,172,100 | 1兆2711億 | -6.45% | 14.52 | 1.04 |
02/20 | 3,825 | 3,845 | 3,762 | 3,762 | -0.69% | 1,342,100 | 1兆2691億 | -7.04% | 14.5 | 1.04 |
02/19 | 3,814 | 3,825 | 3,774 | 3,788 | -1.3% | 1,375,100 | 1兆2779億 | -6.84% | 14.6 | 1.04 |
02/18 | 3,852 | 3,873 | 3,828 | 3,838 | -0.85% | 947,200 | 1兆2948億 | -6.09% | 14.79 | 1.06 |
02/17 | 3,851 | 3,880 | 3,828 | 3,871 | +0.08% | 1,118,300 | 1兆3059億 | -5.7% | 14.92 | 1.07 |
02/14 | 3,880 | 3,890 | 3,838 | 3,868 | -1.53% | 1,637,200 | 1兆3049億 | -6.14% | 14.9 | 1.07 |
02/13 | 3,930 | 3,939 | 3,889 | 3,928 | -0.15% | 1,315,200 | 1兆3251億 | -5.07% | 15.13 | 1.08 |
02/12 | 3,983 | 4,000 | 3,915 | 3,934 | -2.26% | 1,893,100 | 1兆3271億 | -5.27% | 15.16 | 1.08 |
02/10 | 3,989 | 4,032 | 3,972 | 4,025 | +0.4% | 1,028,600 | 1兆3578億 | -3.38% | 15.51 | 1.11 |
02/07 | 4,104 | 4,119 | 4,002 | 4,009 | -2.93% | 2,092,400 | 1兆3524億 | -3.98% | 15.45 | 1.1 |
02/06 | 4,108 | 4,216 | 4,038 | 4,130 | +2.28% | 2,199,900 | 1兆3933億 | -1.36% | 15.91 | 1.14 |
02/05 | 4,042 | 4,058 | 4,030 | 4,038 | +0.67% | 913,000 | 1兆3622億 | -3.72% | 15.56 | 1.11 |
02/04 | 4,003 | 4,018 | 3,984 | 4,011 | +0.05% | 859,800 | 1兆3531億 | -4.57% | 15.45 | 1.11 |
02/03 | 3,967 | 4,026 | 3,963 | 4,009 | -0.37% | 912,800 | 1兆3524億 | -4.86% | 15.45 | 1.1 |
01/31 | 4,036 | 4,074 | 4,024 | 4,024 | +0.27% | 1,083,900 | 1兆3575億 | -4.76% | 15.5 | 1.11 |
01/30 | 4,050 | 4,060 | 3,988 | 4,013 | -1.47% | 1,077,400 | 1兆3538億 | -5.24% | 15.46 | 1.11 |
01/29 | 4,084 | 4,088 | 4,046 | 4,073 | +0.59% | 791,900 | 1兆3740億 | -4.1% | 15.69 | 1.12 |
01/28 | 4,074 | 4,078 | 4,036 | 4,049 | -1.44% | 1,003,600 | 1兆3659億 | -4.8% | 15.6 | 1.12 |
01/27 | 4,118 | 4,139 | 4,087 | 4,108 | -1.86% | 862,300 | 1兆3858億 | -3.57% | 15.83 | 1.13 |
01/24 | 4,180 | 4,199 | 4,166 | 4,186 | +0.72% | 577,200 | 1兆4122億 | -1.85% | 16.13 | 1.15 |
01/23 | 4,200 | 4,218 | 4,153 | 4,156 | -2.49% | 1,415,900 | 1兆4020億 | -2.62% | 16.01 | 1.15 |
01/22 | 4,258 | 4,274 | 4,249 | 4,262 | -0.7% | 801,600 | 1兆4378億 | -0.14% | 16.42 | 1.17 |
01/21 | 4,311 | 4,317 | 4,282 | 4,292 | -0.09% | 647,900 | 1兆4479億 | +0.59% | 16.54 | 1.18 |
01/20 | 4,290 | 4,306 | 4,280 | 4,296 | +0.68% | 490,700 | 1兆4493億 | +0.73% | 16.55 | 1.18 |
01/17 | 4,230 | 4,271 | 4,222 | 4,267 | +0.76% | 877,200 | 1兆4395億 | +0.07% | 16.44 | 1.18 |
01/16 | 4,314 | 4,314 | 4,234 | 4,235 | -0.21% | 1,179,100 | 1兆4287億 | -0.66% | 16.32 | 1.17 |
01/15 | 4,270 | 4,271 | 4,219 | 4,244 | -1.3% | 984,500 | 1兆4317億 | -0.47% | 16.35 | 1.17 |
01/14 | 4,313 | 4,319 | 4,278 | 4,300 | -0.09% | 948,900 | 1兆4506億 | +0.84% | 16.57 | 1.18 |
01/10 | 4,302 | 4,322 | 4,293 | 4,304 | +0.7% | 719,800 | 1兆4520億 | +1.03% | 16.58 | 1.19 |
01/09 | 4,297 | 4,307 | 4,257 | 4,274 | -0.23% | 1,173,900 | 1兆4418億 | +0.38% | 16.47 | 1.18 |
01/08 | 4,265 | 4,309 | 4,253 | 4,284 | -0.3% | 1,012,600 | 1兆4452億 | +0.71% | 16.51 | 1.18 |
01/07 | 4,240 | 4,301 | 4,240 | 4,297 | +0.99% | 907,300 | 1兆4496億 | +1.01% | 16.56 | 1.18 |
01/06 | 4,205 | 4,260 | 4,200 | 4,255 | +0.16% | 1,195,100 | 1兆4354億 | +0.02% | 16.39 | 1.17 |
2019 |
12/30 | 4,286 | 4,294 | 4,247 | 4,248 | -1.85% | 876,000 | 1兆4331億 | -0.19% | 16.37 | 1.17 |
12/27 | 4,336 | 4,346 | 4,316 | 4,328 | +0.86% | 807,100 | 1兆4601億 | +1.62% | 16.68 | 1.19 |
12/26 | 4,267 | 4,291 | 4,259 | 4,291 | +0.54% | 561,200 | 1兆4476億 | +0.8% | 16.53 | 1.18 |
12/25 | 4,298 | 4,299 | 4,258 | 4,268 | -0.67% | 408,300 | 1兆4398億 | +0.26% | 16.44 | 1.18 |
12/24 | 4,321 | 4,324 | 4,281 | 4,297 | +0.37% | 689,000 | 1兆4496億 | +0.99% | 16.56 | 1.18 |
12/23 | 4,318 | 4,322 | 4,271 | 4,281 | +0.07% | 1,055,000 | 1兆4442億 | +0.63% | 16.49 | 1.18 |
12/20 | 4,285 | 4,322 | 4,268 | 4,278 | -0.4% | 1,337,900 | 1兆4432億 | +0.52% | 16.48 | 1.18 |
12/19 | 4,228 | 4,295 | 4,218 | 4,295 | +1.27% | 1,499,100 | 1兆4489億 | +0.85% | 16.55 | 1.18 |
12/18 | 4,244 | 4,255 | 4,214 | 4,241 | +0.66% | 1,526,700 | 1兆4307億 | -0.45% | 16.34 | 1.17 |
12/17 | 4,255 | 4,259 | 4,202 | 4,213 | -0.57% | 1,126,400 | 1兆4213億 | -1.24% | 16.23 | 1.16 |
12/16 | 4,223 | 4,254 | 4,219 | 4,237 | -0.21% | 683,300 | 1兆4294億 | -0.87% | 16.33 | 1.17 |
12/13 | 4,275 | 4,298 | 4,246 | 4,246 | +1.6% | 1,912,700 | 1兆4324億 | -0.79% | 16.36 | 1.17 |
12/12 | 4,195 | 4,204 | 4,167 | 4,179 | -0.81% | 1,119,800 | 1兆4098億 | -2.47% | 16.1 | 1.15 |
12/11 | 4,242 | 4,242 | 4,204 | 4,213 | -0.73% | 1,009,800 | 1兆4213億 | -1.86% | 16.23 | 1.16 |
12/10 | 4,266 | 4,281 | 4,237 | 4,244 | -0.86% | 961,800 | 1兆4317億 | -1.35% | 16.35 | 1.17 |
12/09 | 4,277 | 4,287 | 4,258 | 4,281 | +0.82% | 869,400 | 1兆4442億 | -0.63% | 16.49 | 1.18 |
12/06 | 4,292 | 4,294 | 4,234 | 4,246 | -0.52% | 743,600 | 1兆4324億 | -1.46% | 16.36 | 1.17 |
12/05 | 4,252 | 4,280 | 4,230 | 4,268 | +1.14% | 1,487,200 | 1兆4398億 | -1.09% | 16.44 | 1.18 |
12/04 | 4,173 | 4,226 | 4,171 | 4,220 | +0.05% | 883,500 | 1兆4236億 | -2.41% | 16.26 | 1.16 |
12/03 | 4,151 | 4,239 | 4,138 | 4,218 | -0.61% | 1,184,800 | 1兆4230億 | -2.7% | 16.25 | 1.16 |
12/02 | 4,222 | 4,258 | 4,220 | 4,244 | +1.34% | 1,231,100 | 1兆4317億 | -2.28% | 16.35 | 1.17 |
11/29 | 4,276 | 4,283 | 4,181 | 4,188 | -2.08% | 1,349,600 | 1兆4128億 | -3.72% | 16.14 | 1.15 |
11/28 | 4,290 | 4,303 | 4,256 | 4,277 | -0.53% | 741,800 | 1兆4429億 | -1.88% | 16.48 | 1.18 |
11/27 | 4,301 | 4,315 | 4,276 | 4,300 | +0.28% | 765,000 | 1兆4506億 | -1.47% | 16.57 | 1.18 |
11/26 | 4,324 | 4,341 | 4,282 | 4,288 | -0.81% | 1,085,300 | 1兆4466億 | -1.79% | 16.52 | 1.18 |
11/25 | 4,322 | 4,338 | 4,305 | 4,323 | +0.96% | 696,100 | 1兆4584億 | -1.08% | 16.66 | 1.19 |
11/22 | 4,287 | 4,327 | 4,277 | 4,282 | -0.12% | 802,200 | 1兆4445億 | -2.08% | 16.5 | 1.18 |
11/21 | 4,264 | 4,303 | 4,225 | 4,287 | +1.25% | 1,420,500 | 1兆4462億 | -2.06% | 16.52 | 1.18 |
11/20 | 4,239 | 4,261 | 4,206 | 4,234 | -0.91% | 965,000 | 1兆4284億 | -3.29% | 16.31 | 1.17 |
11/19 | 4,325 | 4,334 | 4,266 | 4,273 | -1.25% | 1,011,400 | 1兆4415億 | -2.47% | 16.46 | 1.18 |
11/18 | 4,344 | 4,362 | 4,310 | 4,327 | -0.32% | 711,200 | 1兆4597億 | -1.19% | 16.67 | 1.19 |
11/15 | 4,319 | 4,358 | 4,305 | 4,341 | +0.12% | 922,700 | 1兆4645億 | -0.73% | 16.73 | 1.2 |
11/14 | 4,374 | 4,376 | 4,320 | 4,336 | -0.98% | 1,063,900 | 1兆4628億 | -0.76% | 16.71 | 1.19 |
11/13 | 4,388 | 4,401 | 4,365 | 4,379 | -0.97% | 860,100 | 1兆4773億 | +0.34% | 16.87 | 1.21 |
11/12 | 4,433 | 4,441 | 4,370 | 4,422 | +0.82% | 984,800 | 1兆4918億 | +1.47% | 17.04 | 1.22 |
11/11 | 4,429 | 4,442 | 4,380 | 4,386 | +0.25% | 898,800 | 1兆4796億 | +0.85% | 16.9 | 1.21 |
11/08 | 4,400 | 4,432 | 4,365 | 4,375 | +0.07% | 1,113,500 | 1兆4759億 | +0.74% | 16.86 | 1.21 |
11/07 | 4,394 | 4,413 | 4,356 | 4,372 | -1.29% | 1,082,800 | 1兆4749億 | +0.74% | 16.85 | 1.2 |
11/06 | 4,423 | 4,453 | 4,412 | 4,429 | +0.34% | 1,076,900 | 1兆4941億 | +2.17% | 17.07 | 1.22 |
11/05 | 4,360 | 4,430 | 4,335 | 4,414 | +2.65% | 1,828,800 | 1兆4891億 | +1.96% | 17.01 | 1.22 |
11/01 | 4,315 | 4,357 | 4,285 | 4,300 | -2.32% | 1,855,100 | 1兆4506億 | -0.65% | 16.57 | 1.18 |
10/31 | 4,471 | 4,477 | 4,386 | 4,402 | -2.03% | 1,403,500 | 1兆4850億 | +1.59% | 16.96 | 1.21 |
10/30 | 4,475 | 4,495 | 4,457 | 4,493 | +0.16% | 1,275,800 | 1兆5157億 | +3.67% | 17.31 | 1.24 |
10/29 | 4,453 | 4,486 | 4,432 | 4,486 | +1.59% | 1,072,100 | 1兆5134億 | +3.6% | 17.28 | 1.24 |
10/28 | 4,450 | 4,463 | 4,409 | 4,416 | -0.11% | 800,000 | 1兆4898億 | +2.08% | 17.02 | 1.22 |
10/25 | 4,430 | 4,443 | 4,406 | 4,421 | +0.27% | 868,700 | 1兆4914億 | +2.22% | 17.03 | 1.22 |
10/24 | 4,392 | 4,410 | 4,371 | 4,409 | +0.34% | 917,700 | 1兆4874億 | +1.94% | 16.99 | 1.21 |
10/23 | 4,397 | 4,399 | 4,349 | 4,394 | +0.76% | 855,100 | 1兆4823億 | +1.6% | 16.93 | 1.21 |
10/21 | 4,400 | 4,405 | 4,339 | 4,361 | -0.84% | 784,600 | 1兆4712億 | +0.86% | 16.8 | 1.2 |
10/18 | 4,390 | 4,419 | 4,380 | 4,398 | +0.48% | 1,172,300 | 1兆4837億 | +1.69% | 16.95 | 1.21 |
10/17 | 4,390 | 4,404 | 4,362 | 4,377 | -0.5% | 747,800 | 1兆4766億 | +1.39% | 16.86 | 1.21 |
10/16 | 4,395 | 4,428 | 4,376 | 4,399 | +1.88% | 1,327,000 | 1兆4840億 | +2.14% | 16.95 | 1.21 |
10/15 | 4,379 | 4,382 | 4,313 | 4,318 | +0.21% | 1,076,900 | 1兆4567億 | +0.54% | 16.64 | 1.19 |
10/11 | 4,247 | 4,315 | 4,222 | 4,309 | +2.45% | 1,389,300 | 1兆4537億 | +0.58% | 16.6 | 1.19 |
10/10 | 4,170 | 4,207 | 4,140 | 4,206 | +0.31% | 802,700 | 1兆4189億 | -1.54% | 16.21 | 1.16 |
10/09 | 4,185 | 4,208 | 4,166 | 4,193 | -1.06% | 975,900 | 1兆4145億 | -1.64% | 16.16 | 1.16 |
10/08 | 4,257 | 4,270 | 4,231 | 4,238 | +0.64% | 901,800 | 1兆4297億 | -0.38% | 16.33 | 1.17 |
10/07 | 4,231 | 4,248 | 4,190 | 4,211 | +0.02% | 506,400 | 1兆4206億 | -0.8% | 16.23 | 1.16 |
10/04 | 4,183 | 4,210 | 4,167 | 4,210 | +0.31% | 725,500 | 1兆4203億 | -0.52% | 16.22 | 1.16 |
10/03 | 4,158 | 4,199 | 4,153 | 4,197 | -1.43% | 1,047,100 | 1兆4159億 | -0.57% | 16.17 | 1.16 |