PER
2019/10/10~2020/03/11
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 |
03/11 | 1,655 | 1,697 | 1,639 | 1,642 | 0% | 1,302,400 | 2743億4623万 | -20.45% | 14.7 | 0.6 |
03/10 | 1,601 | 1,662 | 1,562 | 1,642 | -0.55% | 1,811,700 | 2743億4623万 | -21.21% | 14.7 | 0.6 |
03/09 | 1,740 | 1,747 | 1,644 | 1,651 | -9.04% | 1,780,300 | 2758億4995万 | -21.6% | 14.78 | 0.61 |
03/06 | 1,850 | 1,867 | 1,809 | 1,815 | -4.52% | 1,120,800 | 3032億5116万 | -14.67% | 16.25 | 0.67 |
03/05 | 1,940 | 1,948 | 1,896 | 1,901 | -0.11% | 829,600 | 3176億2009万 | -11.33% | 17.02 | 0.7 |
03/04 | 1,880 | 1,931 | 1,861 | 1,903 | -0.57% | 798,500 | 3179億5425万 | -11.82% | 17.03 | 0.7 |
03/03 | 2,000 | 2,007 | 1,914 | 1,914 | -1.9% | 1,015,600 | 3197億9213万 | -11.88% | 17.13 | 0.7 |
03/02 | 1,920 | 1,985 | 1,909 | 1,951 | -0.46% | 1,123,700 | 3259億7411万 | -10.83% | 17.46 | 0.72 |
02/28 | 1,960 | 1,980 | 1,929 | 1,960 | -2.44% | 2,425,000 | 3274億7784万 | -10.99% | 17.54 | 0.72 |
02/27 | 2,040 | 2,055 | 2,000 | 2,009 | -3.27% | 1,316,300 | 3356億6478万 | -9.46% | 17.98 | 0.74 |
02/26 | 2,070 | 2,079 | 2,036 | 2,077 | -0.95% | 911,500 | 3470億2626万 | -7.03% | 18.59 | 0.76 |
02/25 | 2,085 | 2,146 | 2,077 | 2,097 | -4.9% | 1,461,400 | 3503億6787万 | -6.68% | 18.77 | 0.77 |
02/21 | 2,220 | 2,243 | 2,203 | 2,205 | -0.63% | 830,200 | 3684億1257万 | -2.39% | 19.74 | 0.81 |
02/20 | 2,209 | 2,250 | 2,195 | 2,219 | +1.56% | 1,099,200 | 3707億5170万 | -1.94% | 19.86 | 0.81 |
02/19 | 2,214 | 2,220 | 2,183 | 2,185 | -1.71% | 816,500 | 3650億7096万 | -3.7% | 19.56 | 0.8 |
02/18 | 2,247 | 2,263 | 2,218 | 2,223 | -0.67% | 724,500 | 3714億2002万 | -2.41% | 19.9 | 0.81 |
02/17 | 2,186 | 2,244 | 2,182 | 2,238 | +0.09% | 852,100 | 3739億2623万 | -2.01% | 20.03 | 0.82 |
02/14 | 2,203 | 2,243 | 2,183 | 2,236 | -0.36% | 1,728,800 | 3735億9206万 | -2.32% | 20.01 | 0.82 |
02/13 | 2,285 | 2,286 | 2,242 | 2,244 | -0.75% | 836,400 | 3749億2871万 | -2.14% | 20.09 | 0.82 |
02/12 | 2,298 | 2,299 | 2,253 | 2,261 | -1.78% | 1,082,100 | 3777億6908万 | -1.65% | 20.24 | 0.83 |
02/10 | 2,249 | 2,305 | 2,221 | 2,302 | +0.92% | 1,009,000 | 3846億1938万 | -0.09% | 20.6 | 0.84 |
02/07 | 2,311 | 2,335 | 2,261 | 2,281 | -3.06% | 2,084,700 | 3811億1069万 | -1.17% | 20.42 | 0.84 |
02/06 | 2,266 | 2,415 | 2,254 | 2,353 | +8.63% | 3,979,300 | 3931億4049万 | +1.69% | 21.06 | 0.86 |
02/05 | 2,155 | 2,179 | 2,142 | 2,166 | +1.55% | 1,017,200 | 3618億9643万 | -6.48% | 19.39 | 0.79 |
02/04 | 2,122 | 2,134 | 2,101 | 2,133 | +0.33% | 1,353,300 | 3563億8277万 | -8.26% | 19.09 | 0.78 |
02/03 | 2,123 | 2,154 | 2,116 | 2,126 | -3.23% | 1,557,500 | 3552億1321万 | -9.03% | 19.03 | 0.78 |
01/31 | 2,199 | 2,223 | 2,195 | 2,197 | +0.46% | 1,139,600 | 3670億7592万 | -6.47% | 19.67 | 0.81 |
01/30 | 2,223 | 2,242 | 2,180 | 2,187 | -2.28% | 1,027,500 | 3654億512万 | -7.37% | 19.58 | 0.8 |
01/29 | 2,233 | 2,249 | 2,217 | 2,238 | +0.22% | 565,200 | 3739億2623万 | -5.69% | 20.03 | 0.82 |
01/28 | 2,209 | 2,243 | 2,195 | 2,233 | -0.98% | 879,400 | 3730億9082万 | -6.33% | 19.99 | 0.82 |
01/27 | 2,272 | 2,293 | 2,250 | 2,255 | -2.84% | 828,300 | 3767億6659万 | -5.88% | 20.18 | 0.83 |
01/24 | 2,325 | 2,337 | 2,313 | 2,321 | +0.39% | 569,100 | 3877億9391万 | -3.61% | 20.78 | 0.85 |
01/23 | 2,361 | 2,364 | 2,312 | 2,312 | -2.82% | 957,700 | 3862億9018万 | -4.42% | 20.69 | 0.85 |
01/22 | 2,360 | 2,387 | 2,351 | 2,379 | +0.17% | 717,500 | 3974億8458万 | -1.9% | 21.29 | 0.87 |
01/21 | 2,415 | 2,424 | 2,371 | 2,375 | -1.66% | 591,800 | 3968億1626万 | -2.18% | 21.26 | 0.87 |
01/20 | 2,381 | 2,421 | 2,380 | 2,415 | +1.39% | 450,300 | 4034億9948万 | -0.74% | 21.62 | 0.89 |
01/17 | 2,338 | 2,389 | 2,328 | 2,382 | +2.67% | 1,168,500 | 3979億8582万 | -2.26% | 21.32 | 0.87 |
01/16 | 2,359 | 2,362 | 2,314 | 2,320 | -1.86% | 981,200 | 3876億2683万 | -4.96% | 20.77 | 0.85 |
01/15 | 2,381 | 2,383 | 2,358 | 2,364 | -1.7% | 647,800 | 3949億7837万 | -3.39% | 21.16 | 0.87 |
01/14 | 2,399 | 2,414 | 2,391 | 2,405 | +0.92% | 667,900 | 4018億2867万 | -1.84% | 21.53 | 0.88 |
01/10 | 2,380 | 2,383 | 2,359 | 2,383 | +0.93% | 569,600 | 3981億5290万 | -2.85% | 21.33 | 0.87 |
01/09 | 2,378 | 2,386 | 2,352 | 2,361 | +0.81% | 589,500 | 3944億7713万 | -3.87% | 21.13 | 0.87 |
01/08 | 2,333 | 2,350 | 2,319 | 2,342 | -2.13% | 850,500 | 3913億260万 | -4.8% | 20.96 | 0.86 |
01/07 | 2,379 | 2,396 | 2,369 | 2,393 | +1.1% | 496,700 | 3998億2371万 | -3% | 21.42 | 0.88 |
01/06 | 2,373 | 2,381 | 2,342 | 2,367 | -1.7% | 881,300 | 3954億7961万 | -4.25% | 21.19 | 0.87 |
2019 |
12/30 | 2,420 | 2,420 | 2,389 | 2,408 | -0.91% | 550,200 | 4023億2992万 | -2.79% | 21.55 | 0.88 |
12/27 | 2,419 | 2,439 | 2,413 | 2,430 | +0.87% | 531,400 | 4060億569万 | -2.06% | 21.75 | 0.89 |
12/26 | 2,367 | 2,414 | 2,366 | 2,409 | +1.01% | 676,900 | 4024億9700万 | -2.9% | 21.56 | 0.88 |
12/25 | 2,425 | 2,425 | 2,385 | 2,385 | -1.81% | 708,200 | 3984億8706万 | -3.91% | 21.35 | 0.87 |
12/24 | 2,456 | 2,462 | 2,424 | 2,429 | -0.7% | 544,300 | 4058億3861万 | -2.21% | 21.74 | 0.89 |
12/23 | 2,483 | 2,497 | 2,446 | 2,446 | -1.21% | 600,900 | 4086億7898万 | -1.65% | 21.89 | 0.9 |
12/20 | 2,494 | 2,511 | 2,472 | 2,476 | -0.56% | 863,700 | 4136億9139万 | -0.6% | 22.16 | 0.91 |
12/19 | 2,491 | 2,502 | 2,475 | 2,490 | -0.72% | 687,100 | 4160億3052万 | -0.16% | 22.29 | 0.91 |
12/18 | 2,540 | 2,547 | 2,505 | 2,508 | -1.34% | 793,700 | 4190億3797万 | +0.52% | 22.45 | 0.92 |
12/17 | 2,576 | 2,590 | 2,526 | 2,542 | -0.86% | 854,900 | 4247億1871万 | +1.76% | 22.75 | 0.93 |
12/16 | 2,601 | 2,615 | 2,564 | 2,564 | -0.66% | 776,300 | 4283億9448万 | +2.52% | 22.95 | 0.94 |
12/13 | 2,537 | 2,589 | 2,537 | 2,581 | +4.96% | 2,029,200 | 4312億3485万 | +3.12% | 23.1 | 0.95 |
12/12 | 2,475 | 2,481 | 2,448 | 2,459 | -0.45% | 924,600 | 4108億5102万 | -1.76% | 22.01 | 0.9 |
12/11 | 2,491 | 2,491 | 2,462 | 2,470 | -1% | 606,700 | 4126億8891万 | -1.52% | 22.11 | 0.91 |
12/10 | 2,502 | 2,509 | 2,485 | 2,495 | -1.27% | 576,200 | 4168億6592万 | -0.68% | 22.33 | 0.91 |
12/09 | 2,513 | 2,540 | 2,494 | 2,527 | +2.31% | 800,600 | 4222億1250万 | +0.48% | 22.62 | 0.93 |
12/06 | 2,470 | 2,493 | 2,461 | 2,470 | +0.12% | 510,200 | 4126億8891万 | -1.75% | 22.11 | 0.91 |
12/05 | 2,458 | 2,478 | 2,455 | 2,467 | +0.86% | 693,400 | 4121億8767万 | -2.14% | 22.08 | 0.9 |
12/04 | 2,444 | 2,456 | 2,432 | 2,446 | -0.81% | 782,300 | 4086億7898万 | -3.24% | 21.89 | 0.9 |
12/03 | 2,431 | 2,474 | 2,409 | 2,466 | -0.6% | 809,700 | 4120億2059万 | -2.76% | 22.07 | 0.9 |
12/02 | 2,461 | 2,486 | 2,454 | 2,481 | +0.94% | 725,600 | 4145億2679万 | -2.44% | 22.21 | 0.91 |
11/29 | 2,510 | 2,526 | 2,453 | 2,458 | -2.38% | 1,095,900 | 4106億8394万 | -3.53% | 22 | 0.9 |
11/28 | 2,525 | 2,533 | 2,500 | 2,518 | -0.08% | 567,600 | 4207億877万 | -1.37% | 22.54 | 0.92 |
11/27 | 2,494 | 2,524 | 2,490 | 2,520 | +1.45% | 690,000 | 4210億4294万 | -1.37% | 22.56 | 0.92 |
11/26 | 2,519 | 2,534 | 2,484 | 2,484 | -0.4% | 885,100 | 4150億2804万 | -2.78% | 22.23 | 0.91 |
11/25 | 2,467 | 2,503 | 2,467 | 2,494 | +2.21% | 629,900 | 4166億9884万 | -2.46% | 22.32 | 0.91 |
11/22 | 2,450 | 2,482 | 2,440 | 2,440 | +0.62% | 739,200 | 4076億7649万 | -4.54% | 21.84 | 0.89 |
11/21 | 2,450 | 2,470 | 2,395 | 2,425 | -1.22% | 1,016,700 | 4051億7029万 | -5.2% | 21.71 | 0.89 |
11/20 | 2,465 | 2,490 | 2,444 | 2,455 | -1.45% | 1,034,700 | 4101億8270万 | -4.14% | 21.97 | 0.9 |
11/19 | 2,514 | 2,519 | 2,471 | 2,491 | -1.77% | 828,100 | 4161億9760万 | -2.7% | 22.3 | 0.91 |
11/18 | 2,569 | 2,575 | 2,530 | 2,536 | -0.63% | 568,600 | 4237億1622万 | -0.78% | 22.7 | 0.93 |
11/15 | 2,520 | 2,560 | 2,520 | 2,552 | +0.91% | 968,300 | 4263億8951万 | +0.08% | 22.84 | 0.94 |
11/14 | 2,578 | 2,578 | 2,528 | 2,529 | -2.43% | 979,600 | 4225億4666万 | -0.63% | 22.64 | 0.93 |
11/13 | 2,602 | 2,611 | 2,579 | 2,592 | -0.69% | 537,100 | 4330億7273万 | +2.13% | 23.2 | 0.95 |
11/12 | 2,608 | 2,623 | 2,568 | 2,610 | +0.42% | 925,000 | 4360億8018万 | +3.24% | 23.36 | 0.96 |
11/11 | 2,623 | 2,652 | 2,594 | 2,599 | +0.15% | 755,500 | 4342億4230万 | +3.26% | 23.26 | 0.95 |
11/08 | 2,635 | 2,646 | 2,588 | 2,595 | +0.31% | 997,900 | 4335億7398万 | +3.47% | 23.23 | 0.95 |
11/07 | 2,565 | 2,602 | 2,561 | 2,587 | +0.9% | 645,300 | 4322億3733万 | +3.48% | 23.16 | 0.95 |
11/06 | 2,595 | 2,599 | 2,546 | 2,564 | +0.04% | 841,000 | 4283億9448万 | +2.89% | 22.95 | 0.94 |
11/05 | 2,568 | 2,596 | 2,534 | 2,563 | +1.79% | 1,564,100 | 4282億2740万 | +3.1% | 22.94 | 0.94 |
11/01 | 2,492 | 2,535 | 2,485 | 2,518 | -4% | 1,959,600 | 4207億877万 | +1.45% | 22.54 | 0.92 |
10/31 | 2,655 | 2,665 | 2,603 | 2,623 | -1.21% | 1,095,300 | 4382億5223万 | +5.85% | 23.48 | 0.96 |
10/30 | 2,655 | 2,658 | 2,632 | 2,655 | +0.11% | 804,700 | 4435億9881万 | +7.62% | 23.76 | 0.97 |
10/29 | 2,641 | 2,658 | 2,622 | 2,652 | +1.14% | 1,021,000 | 4430億9757万 | +8.02% | 23.74 | 0.97 |
10/28 | 2,629 | 2,649 | 2,620 | 2,622 | +0.5% | 534,300 | 4380億8515万 | +7.41% | 23.47 | 0.96 |
10/25 | 2,601 | 2,620 | 2,587 | 2,609 | +0.23% | 608,700 | 4359億1310万 | +7.37% | 23.35 | 0.96 |
10/24 | 2,570 | 2,615 | 2,570 | 2,603 | +1.96% | 1,268,900 | 4349億1062万 | +7.38% | 23.3 | 0.95 |
10/23 | 2,508 | 2,559 | 2,486 | 2,553 | +0.71% | 1,132,400 | 4265億5659万 | +5.67% | 22.85 | 0.94 |
10/21 | 2,514 | 2,540 | 2,507 | 2,535 | +0.88% | 560,000 | 4235億4914万 | +5.27% | 22.69 | 0.93 |
10/18 | 2,504 | 2,529 | 2,500 | 2,513 | +1.05% | 891,400 | 4198億7337万 | +4.71% | 22.49 | 0.92 |
10/17 | 2,477 | 2,505 | 2,464 | 2,487 | +0.65% | 597,600 | 4155億2928万 | +4.1% | 22.26 | 0.91 |
10/16 | 2,550 | 2,563 | 2,465 | 2,471 | -1.12% | 1,283,700 | 4128億5599万 | +3.95% | 22.12 | 0.91 |
10/15 | 2,508 | 2,517 | 2,488 | 2,499 | +2.13% | 1,191,000 | 4175億3424万 | +5.71% | 22.37 | 0.92 |
10/11 | 2,438 | 2,453 | 2,425 | 2,447 | +2.17% | 806,900 | 4088億4606万 | +4.17% | 21.9 | 0.9 |
10/10 | 2,377 | 2,404 | 2,359 | 2,395 | +0.88% | 474,900 | 4001億5787万 | +2.61% | 21.44 | 0.88 |