PER
2019/10/31~2020/03/31
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 |
---|
2021 | 10/1, 株式分割 1→5 |
2020 |
03/31 | 1,355 | 1,359 | 1,297 | 1,300 | -4.35% | 58,846,000 | 21兆2127億 | -3.26% | 8.92 | 0.88 |
03/30 | 1,342 | 1,363 | 1,318 | 1,359 | -3.3% | 57,345,500 | 22兆1785億 | +0.32% | 9.33 | 0.92 |
03/27 | 1,396 | 1,406 | 1,347 | 1,406 | +4.63% | 76,307,000 | 22兆9356億 | +3.14% | 9.64 | 0.95 |
03/26 | 1,350 | 1,366 | 1,328 | 1,344 | -2.91% | 60,223,000 | 21兆9208億 | -1.71% | 9.22 | 0.91 |
03/25 | 1,309 | 1,384 | 1,299 | 1,384 | +10.65% | 64,061,000 | 22兆5766億 | +0.71% | 9.49 | 0.94 |
03/24 | 1,253 | 1,259 | 1,223 | 1,251 | +1.31% | 60,464,000 | 20兆4035億 | -9.38% | 8.58 | 0.85 |
03/23 | 1,239 | 1,256 | 1,228 | 1,234 | -3.49% | 77,562,000 | 20兆1392億 | -11.32% | 8.47 | 0.84 |
03/19 | 1,264 | 1,318 | 1,264 | 1,279 | +1.23% | 93,711,500 | 20兆8668億 | -8.97% | 8.77 | 0.87 |
03/18 | 1,265 | 1,355 | 1,260 | 1,263 | -0.68% | 92,084,000 | 20兆6123億 | -10.78% | 8.67 | 0.86 |
03/17 | 1,171 | 1,290 | 1,164 | 1,272 | +7.05% | 81,134,000 | 20兆7526億 | -10.86% | 8.73 | 0.86 |
03/16 | 1,216 | 1,236 | 1,185 | 1,188 | -2.35% | 46,524,000 | 19兆3854億 | -17.43% | 8.15 | 0.8 |
03/13 | 1,185 | 1,269 | 1,154 | 1,217 | -3.57% | 79,205,000 | 19兆8520億 | -16.37% | 8.35 | 0.82 |
03/12 | 1,280 | 1,290 | 1,246 | 1,262 | -3.46% | 47,994,000 | 20兆5862億 | -14.05% | 8.66 | 0.85 |
03/11 | 1,326 | 1,366 | 1,302 | 1,307 | -0.98% | 41,369,500 | 21兆3236億 | -11.63% | 8.97 | 0.89 |
03/10 | 1,279 | 1,332 | 1,253 | 1,320 | +1.62% | 49,111,500 | 21兆5357億 | -11.23% | 9.06 | 0.89 |
03/09 | 1,314 | 1,317 | 1,275 | 1,299 | -4.4% | 44,313,500 | 21兆1931億 | -13.17% | 8.91 | 0.88 |
03/06 | 1,380 | 1,380 | 1,350 | 1,359 | -3.05% | 41,045,000 | 22兆1688億 | -9.71% | 9.32 | 0.92 |
03/05 | 1,415 | 1,418 | 1,392 | 1,402 | +0.49% | 29,305,000 | 22兆8670億 | -7.3% | 9.62 | 0.95 |
03/04 | 1,394 | 1,411 | 1,384 | 1,395 | -0.99% | 29,270,500 | 22兆7561億 | -8.12% | 9.57 | 0.94 |
03/03 | 1,458 | 1,470 | 1,409 | 1,409 | -1.54% | 40,353,500 | 22兆9845億 | -7.62% | 9.66 | 0.95 |
03/02 | 1,388 | 1,439 | 1,387 | 1,431 | +0.38% | 45,307,500 | 23兆3434億 | -6.54% | 9.82 | 0.97 |
02/28 | 1,440 | 1,448 | 1,401 | 1,425 | -3.48% | 53,093,500 | 23兆2553億 | -7.26% | 9.78 | 0.97 |
02/27 | 1,495 | 1,496 | 1,470 | 1,477 | -2.13% | 44,234,500 | 24兆939億 | -4.23% | 10.13 | 1 |
02/26 | 1,500 | 1,514 | 1,493 | 1,509 | -0.38% | 33,874,500 | 24兆6193億 | -2.39% | 10.35 | 1.02 |
02/25 | 1,494 | 1,528 | 1,490 | 1,515 | -3.36% | 41,735,000 | 24兆7139億 | -2.14% | 10.39 | 1.03 |
02/21 | 1,557 | 1,575 | 1,555 | 1,567 | +1.1% | 25,774,500 | 25兆5721億 | +1.19% | 10.75 | 1.06 |
02/20 | 1,530 | 1,556 | 1,530 | 1,550 | +2.77% | 28,639,500 | 25兆2947億 | +0.16% | 10.64 | 1.05 |
02/19 | 1,533 | 1,534 | 1,506 | 1,509 | -0.67% | 26,228,000 | 24兆6127億 | -2.48% | 10.35 | 1.02 |
02/18 | 1,536 | 1,541 | 1,516 | 1,519 | -1.7% | 21,080,000 | 24兆7792億 | -1.95% | 10.42 | 1.03 |
02/17 | 1,535 | 1,547 | 1,524 | 1,545 | -0.05% | 15,286,500 | 25兆2066億 | -0.26% | 10.6 | 1.05 |
02/14 | 1,552 | 1,553 | 1,540 | 1,546 | -0.37% | 18,256,500 | 25兆2197億 | -0.21% | 10.6 | 1.05 |
02/13 | 1,553 | 1,557 | 1,545 | 1,552 | -0.46% | 17,017,000 | 25兆3143億 | +0.23% | 10.64 | 1.05 |
02/12 | 1,542 | 1,559 | 1,535 | 1,559 | +0.59% | 25,835,500 | 25兆4318億 | +0.76% | 10.69 | 1.06 |
02/10 | 1,557 | 1,562 | 1,547 | 1,550 | -1.45% | 20,189,000 | 25兆2817億 | +0.23% | 10.63 | 1.05 |
02/07 | 1,592 | 1,593 | 1,564 | 1,572 | -0.66% | 24,210,500 | 25兆6536億 | +1.77% | 10.79 | 1.07 |
02/06 | 1,555 | 1,605 | 1,554 | 1,583 | +2.58% | 63,677,500 | 25兆8233億 | +2.51% | 10.86 | 1.07 |
02/05 | 1,542 | 1,547 | 1,537 | 1,543 | +0.99% | 20,036,000 | 25兆1740億 | 0% | 10.59 | 1.05 |
02/04 | 1,507 | 1,529 | 1,505 | 1,528 | +0.78% | 19,983,000 | 24兆9260億 | -0.92% | 10.48 | 1.04 |
02/03 | 1,511 | 1,524 | 1,507 | 1,516 | -0.94% | 23,018,000 | 24兆7335億 | -1.75% | 10.4 | 1.03 |
01/31 | 1,535 | 1,545 | 1,530 | 1,530 | +0.24% | 24,543,500 | 24兆9684億 | -0.94% | 10.5 | 1.04 |
01/30 | 1,547 | 1,547 | 1,518 | 1,527 | -1.7% | 24,394,000 | 24兆9097億 | -1.18% | 10.47 | 1.03 |
01/29 | 1,549 | 1,555 | 1,545 | 1,553 | +0.25% | 17,979,500 | 25兆3404億 | +0.4% | 10.66 | 1.05 |
01/28 | 1,544 | 1,554 | 1,542 | 1,549 | -0.06% | 24,655,000 | 25兆2784億 | +0.16% | 10.63 | 1.05 |
01/27 | 1,559 | 1,563 | 1,550 | 1,550 | -1.52% | 24,639,500 | 25兆2947億 | +0.16% | 10.64 | 1.05 |
01/24 | 1,567 | 1,575 | 1,564 | 1,574 | +0.46% | 18,572,500 | 25兆6863億 | +1.71% | 10.8 | 1.07 |
01/23 | 1,563 | 1,573 | 1,560 | 1,567 | +0.17% | 20,944,000 | 25兆5688億 | +1.31% | 10.75 | 1.06 |
01/22 | 1,570 | 1,570 | 1,557 | 1,565 | -0.39% | 22,193,000 | 25兆5264億 | +1.2% | 10.73 | 1.06 |
01/21 | 1,560 | 1,579 | 1,559 | 1,571 | +0.95% | 25,988,000 | 25兆6275億 | +1.67% | 10.78 | 1.06 |
01/20 | 1,543 | 1,557 | 1,541 | 1,556 | +1.1% | 15,775,000 | 25兆3861億 | +0.84% | 10.67 | 1.05 |
01/17 | 1,542 | 1,542 | 1,534 | 1,539 | +0.1% | 21,640,000 | 25兆1087億 | -0.26% | 10.56 | 1.04 |
01/16 | 1,534 | 1,538 | 1,532 | 1,537 | +0.2% | 16,113,000 | 25兆826億 | -0.36% | 10.55 | 1.04 |
01/15 | 1,536 | 1,545 | 1,532 | 1,534 | -0.87% | 21,778,000 | 25兆337億 | -0.56% | 10.53 | 1.04 |
01/14 | 1,545 | 1,550 | 1,540 | 1,548 | +1.02% | 24,309,500 | 25兆2523億 | +0.25% | 10.62 | 1.05 |
01/10 | 1,539 | 1,540 | 1,530 | 1,532 | -0.12% | 17,417,000 | 24兆9978億 | -0.76% | 10.51 | 1.04 |
01/09 | 1,534 | 1,538 | 1,528 | 1,534 | +0.7% | 21,265,000 | 25兆271億 | -0.71% | 10.52 | 1.04 |
01/08 | 1,513 | 1,528 | 1,508 | 1,523 | -1.27% | 28,061,000 | 24兆8542億 | -1.4% | 10.45 | 1.03 |
01/07 | 1,531 | 1,544 | 1,524 | 1,543 | +1.98% | 24,803,500 | 25兆1740億 | -0.13% | 10.59 | 1.05 |
01/06 | 1,520 | 1,525 | 1,506 | 1,513 | -1.93% | 33,361,500 | 24兆6845億 | -2.07% | 10.38 | 1.03 |
2019 |
12/30 | 1,537 | 1,549 | 1,536 | 1,543 | -0.25% | 14,248,500 | 25兆1707億 | -0.21% | 10.58 | 1.05 |
12/27 | 1,553 | 1,554 | 1,547 | 1,547 | +0.1% | 10,965,000 | 25兆2327億 | +0.04% | 10.61 | 1.05 |
12/26 | 1,531 | 1,546 | 1,529 | 1,545 | +0.64% | 10,932,000 | 25兆2066億 | -0.13% | 10.6 | 1.05 |
12/25 | 1,541 | 1,543 | 1,535 | 1,535 | -0.84% | 8,585,500 | 25兆467億 | -0.76% | 10.53 | 1.04 |
12/24 | 1,553 | 1,553 | 1,546 | 1,548 | -0.32% | 9,715,000 | 25兆2588億 | +0.08% | 10.62 | 1.05 |
12/23 | 1,554 | 1,559 | 1,551 | 1,553 | +0.28% | 11,824,000 | 25兆3404億 | +0.4% | 10.66 | 1.05 |
12/20 | 1,566 | 1,566 | 1,544 | 1,549 | -1.11% | 31,170,000 | 25兆2686億 | +0.12% | 10.63 | 1.05 |
12/19 | 1,562 | 1,567 | 1,557 | 1,566 | +0.68% | 19,471,500 | 25兆5525億 | +1.18% | 10.74 | 1.06 |
12/18 | 1,570 | 1,571 | 1,554 | 1,556 | -0.51% | 19,569,000 | 25兆3795億 | +0.49% | 10.67 | 1.05 |
12/17 | 1,568 | 1,569 | 1,557 | 1,564 | +0.42% | 20,802,500 | 25兆5101億 | +0.94% | 10.73 | 1.06 |
12/16 | 1,556 | 1,561 | 1,552 | 1,557 | -0.33% | 16,988,000 | 25兆4024億 | +0.52% | 10.68 | 1.05 |
12/13 | 1,556 | 1,564 | 1,551 | 1,562 | +2.4% | 35,951,000 | 25兆4872億 | +0.79% | 10.72 | 1.06 |
12/12 | 1,531 | 1,537 | 1,525 | 1,526 | -0.46% | 18,040,000 | 24兆8901億 | -1.64% | 10.47 | 1.03 |
12/11 | 1,530 | 1,539 | 1,529 | 1,533 | +0.17% | 18,840,500 | 25兆43億 | -1.25% | 10.51 | 1.04 |
12/10 | 1,540 | 1,542 | 1,530 | 1,530 | -1.03% | 21,967,500 | 24兆9619億 | -1.42% | 10.5 | 1.04 |
12/09 | 1,548 | 1,550 | 1,535 | 1,546 | +0.04% | 19,727,000 | 25兆2229億 | -0.39% | 10.61 | 1.05 |
12/06 | 1,560 | 1,560 | 1,540 | 1,545 | -0.54% | 16,934,000 | 25兆2131億 | -0.3% | 10.6 | 1.05 |
12/05 | 1,561 | 1,562 | 1,548 | 1,554 | -0.18% | 19,321,000 | 25兆3502億 | +0.31% | 10.66 | 1.05 |
12/04 | 1,544 | 1,557 | 1,538 | 1,557 | +0.84% | 24,618,000 | 25兆3959億 | +0.62% | 10.68 | 1.05 |
12/03 | 1,533 | 1,547 | 1,529 | 1,544 | -0.26% | 18,352,500 | 25兆1838億 | -0.09% | 10.59 | 1.05 |
12/02 | 1,540 | 1,552 | 1,536 | 1,548 | +1.31% | 19,566,500 | 25兆2490億 | +0.3% | 10.62 | 1.05 |
11/29 | 1,548 | 1,548 | 1,528 | 1,528 | -1.11% | 18,813,000 | 24兆9227億 | -0.87% | 10.48 | 1.03 |
11/28 | 1,548 | 1,551 | 1,538 | 1,545 | +0.44% | 16,134,500 | 25兆2033億 | +0.31% | 10.6 | 1.05 |
11/27 | 1,541 | 1,546 | 1,537 | 1,538 | -0.23% | 13,720,500 | 25兆924億 | 0% | 10.55 | 1.04 |
11/26 | 1,558 | 1,564 | 1,541 | 1,542 | -0.27% | 22,835,500 | 25兆1511億 | +0.43% | 10.58 | 1.04 |
11/25 | 1,559 | 1,559 | 1,543 | 1,546 | -0.31% | 13,128,000 | 25兆2197億 | +0.83% | 10.6 | 1.05 |
11/22 | 1,546 | 1,557 | 1,545 | 1,551 | +0.48% | 17,572,000 | 25兆2980億 | +1.35% | 10.64 | 1.05 |
11/21 | 1,539 | 1,548 | 1,518 | 1,543 | +0.36% | 25,968,000 | 25兆1772億 | +1.06% | 10.59 | 1.05 |
11/20 | 1,537 | 1,542 | 1,529 | 1,538 | -0.85% | 22,594,000 | 25兆859億 | +0.83% | 10.55 | 1.04 |
11/19 | 1,561 | 1,562 | 1,547 | 1,551 | -1.05% | 21,234,500 | 25兆3012億 | +1.96% | 10.64 | 1.05 |
11/18 | 1,567 | 1,569 | 1,559 | 1,567 | +0.13% | 14,417,000 | 25兆5688億 | +3.38% | 10.75 | 1.06 |
11/15 | 1,555 | 1,568 | 1,554 | 1,565 | +0.4% | 19,458,000 | 25兆5362億 | +3.59% | 10.74 | 1.06 |
11/14 | 1,578 | 1,578 | 1,555 | 1,559 | -1.19% | 21,125,500 | 25兆4350億 | +3.59% | 10.7 | 1.06 |
11/13 | 1,587 | 1,589 | 1,574 | 1,578 | -0.09% | 21,212,500 | 25兆7417億 | +5.33% | 10.82 | 1.07 |
11/12 | 1,583 | 1,583 | 1,569 | 1,579 | -0.42% | 22,091,000 | 25兆7646億 | +5.92% | 10.83 | 1.07 |
11/11 | 1,581 | 1,586 | 1,575 | 1,586 | +0.3% | 24,341,500 | 25兆8723億 | +6.86% | 10.88 | 1.07 |
11/08 | 1,560 | 1,590 | 1,559 | 1,581 | +2.18% | 51,282,500 | 25兆7939億 | +6.97% | 10.85 | 1.07 |
11/07 | 1,530 | 1,550 | 1,523 | 1,547 | +1.14% | 39,295,500 | 25兆2425億 | +5.11% | 10.61 | 1.05 |
11/06 | 1,533 | 1,536 | 1,523 | 1,530 | +0.01% | 18,619,000 | 24兆9586億 | +4.21% | 10.5 | 1.04 |
11/05 | 1,518 | 1,530 | 1,512 | 1,530 | +1.28% | 29,696,500 | 24兆9554億 | +4.34% | 10.49 | 1.04 |
11/01 | 1,492 | 1,511 | 1,492 | 1,510 | +0.12% | 16,142,500 | 24兆6388億 | +3.16% | 10.36 | 1.02 |
10/31 | 1,506 | 1,510 | 1,494 | 1,508 | -0.16% | 21,406,000 | 24兆6095億 | +3.1% | 10.35 | 1.02 |