PER
2019/10/18~2020/03/18
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 |
03/18 | 2,143 | 2,154 | 2,128 | 2,133 | +0.05% | 1,112,600 | 1396億942万 | -3.7% | 12.42 | 1.06 |
03/17 | 2,100 | 2,148 | 2,042 | 2,132 | -0.47% | 1,299,000 | 1395億4396万 | -3.92% | 12.41 | 1.06 |
03/16 | 2,115 | 2,152 | 2,082 | 2,142 | +1.04% | 899,900 | 1401億9849万 | -3.69% | 12.47 | 1.06 |
03/13 | 2,118 | 2,143 | 1,999 | 2,120 | -2.21% | 1,612,800 | 1387億5854万 | -4.85% | 12.34 | 1.05 |
03/12 | 2,202 | 2,212 | 2,142 | 2,168 | -1.99% | 1,423,700 | 1419億24万 | -2.87% | 12.62 | 1.08 |
03/11 | 2,211 | 2,222 | 2,210 | 2,212 | +0.05% | 673,100 | 1447億8014万 | -1.03% | 12.88 | 1.1 |
03/10 | 2,218 | 2,222 | 2,204 | 2,211 | -0.27% | 661,500 | 1447億1468万 | -1.12% | 12.87 | 1.1 |
03/09 | 2,225 | 2,230 | 2,213 | 2,217 | -0.58% | 545,200 | 1451億740万 | -0.89% | 12.91 | 1.1 |
03/06 | 2,230 | 2,232 | 2,227 | 2,230 | -0.04% | 636,300 | 1459億5827万 | -0.36% | 12.98 | 1.11 |
03/05 | 2,232 | 2,233 | 2,230 | 2,231 | +0.13% | 492,100 | 1460億2373万 | -0.31% | 12.99 | 1.11 |
03/04 | 2,235 | 2,236 | 2,226 | 2,228 | -0.22% | 395,400 | 1458億2737万 | -0.45% | 12.97 | 1.11 |
03/03 | 2,239 | 2,240 | 2,232 | 2,233 | -0.04% | 312,000 | 1461億5463万 | -0.22% | 13 | 1.11 |
03/02 | 2,235 | 2,237 | 2,224 | 2,234 | -0.04% | 386,200 | 1462億2008万 | -0.18% | 13.01 | 1.11 |
02/28 | 2,240 | 2,243 | 2,234 | 2,235 | -0.27% | 678,800 | 1462億8553万 | -0.13% | 13.01 | 1.11 |
02/27 | 2,242 | 2,244 | 2,240 | 2,241 | -0.04% | 208,900 | 1466億7825万 | +0.13% | 13.05 | 1.11 |
02/26 | 2,240 | 2,245 | 2,240 | 2,242 | +0.09% | 260,600 | 1467億4370万 | +0.18% | 13.05 | 1.11 |
02/25 | 2,240 | 2,242 | 2,240 | 2,240 | -0.04% | 261,000 | 1466億1280万 | +0.13% | 13.04 | 1.11 |
02/21 | 2,242 | 2,244 | 2,241 | 2,241 | +0.04% | 210,300 | 1466億7825万 | +0.18% | 13.05 | 1.11 |
02/20 | 2,242 | 2,243 | 2,240 | 2,240 | 0% | 182,400 | 1466億1280万 | +0.18% | 13.04 | 1.11 |
02/19 | 2,243 | 2,243 | 2,239 | 2,240 | 0% | 357,000 | 1466億1280万 | +0.18% | 13.04 | 1.11 |
02/18 | 2,241 | 2,243 | 2,239 | 2,240 | -0.04% | 316,800 | 1466億1280万 | +0.22% | 13.04 | 1.11 |
02/17 | 2,242 | 2,243 | 2,241 | 2,241 | -0.04% | 253,400 | 1466億7825万 | +0.27% | 13.05 | 1.11 |
02/14 | 2,244 | 2,245 | 2,241 | 2,242 | +0.04% | 370,000 | 1467億4370万 | +0.31% | 13.05 | 1.11 |
02/13 | 2,245 | 2,250 | 2,241 | 2,241 | +0.04% | 318,700 | 1466億7825万 | +0.27% | 13.05 | 1.11 |
02/12 | 2,244 | 2,246 | 2,240 | 2,240 | 0% | 274,900 | 1466億1280万 | +0.27% | 13.04 | 1.11 |
02/10 | 2,239 | 2,242 | 2,237 | 2,240 | 0% | 594,800 | 1466億1280万 | +0.27% | 13.04 | 1.11 |
02/07 | 2,240 | 2,242 | 2,239 | 2,240 | -0.13% | 492,900 | 1466億1280万 | +0.31% | 13.04 | 1.11 |
02/06 | 2,241 | 2,246 | 2,238 | 2,243 | +0.18% | 529,600 | 1468億915万 | +0.49% | 13.06 | 1.11 |
02/05 | 2,236 | 2,244 | 2,236 | 2,239 | +0.18% | 338,900 | 1465億4734万 | +0.36% | 13.03 | 1.11 |
02/04 | 2,235 | 2,236 | 2,234 | 2,235 | +0.04% | 130,500 | 1462億8553万 | +0.22% | 13.01 | 1.11 |
02/03 | 2,234 | 2,235 | 2,233 | 2,234 | -0.04% | 192,600 | 1462億2008万 | +0.22% | 13.01 | 1.11 |
01/31 | 2,233 | 2,236 | 2,233 | 2,235 | +0.09% | 156,300 | 1462億8553万 | +0.27% | 13.01 | 1.11 |
01/30 | 2,236 | 2,236 | 2,233 | 2,233 | -0.09% | 231,800 | 1461億5463万 | +0.22% | 13 | 1.11 |
01/29 | 2,233 | 2,236 | 2,232 | 2,235 | +0.13% | 258,200 | 1462億8553万 | +0.36% | 13.01 | 1.11 |
01/28 | 2,232 | 2,233 | 2,231 | 2,232 | 0% | 312,300 | 1460億8918万 | +0.27% | 12.99 | 1.11 |
01/27 | 2,234 | 2,234 | 2,231 | 2,232 | -0.13% | 195,900 | 1460億8918万 | +0.27% | 12.99 | 1.11 |
01/24 | 2,236 | 2,236 | 2,231 | 2,235 | -0.04% | 447,800 | 1462億8553万 | +0.4% | 13.01 | 1.11 |
01/23 | 2,235 | 2,236 | 2,232 | 2,236 | +0.09% | 191,400 | 1463億5099万 | +0.49% | 13.02 | 1.11 |
01/22 | 2,233 | 2,236 | 2,232 | 2,234 | +0.13% | 200,400 | 1462億2008万 | +0.4% | 13.01 | 1.11 |
01/21 | 2,231 | 2,235 | 2,231 | 2,231 | +0.04% | 218,600 | 1460億2373万 | +0.31% | 12.99 | 1.11 |
01/20 | 2,232 | 2,235 | 2,229 | 2,230 | -0.09% | 212,900 | 1459億5827万 | +0.27% | 12.98 | 1.11 |
01/17 | 2,230 | 2,236 | 2,228 | 2,232 | +0.18% | 482,300 | 1460億8918万 | +0.4% | 12.99 | 1.11 |
01/16 | 2,227 | 2,233 | 2,226 | 2,228 | 0% | 343,900 | 1458億2737万 | +0.22% | 12.97 | 1.11 |
01/15 | 2,232 | 2,234 | 2,228 | 2,228 | -0.13% | 360,500 | 1458億2737万 | +0.22% | 12.97 | 1.11 |
01/14 | 2,234 | 2,234 | 2,228 | 2,231 | -0.13% | 372,500 | 1460億2373万 | +0.41% | 12.99 | 1.11 |
01/10 | 2,234 | 2,236 | 2,231 | 2,234 | +0.04% | 321,400 | 1462億2008万 | +0.54% | 13.01 | 1.11 |
01/09 | 2,235 | 2,236 | 2,230 | 2,233 | +0.04% | 299,900 | 1461億5463万 | +0.5% | 13 | 1.11 |
01/08 | 2,236 | 2,236 | 2,227 | 2,232 | -0.36% | 425,300 | 1460億8918万 | +0.5% | 12.99 | 1.11 |
01/07 | 2,222 | 2,242 | 2,222 | 2,240 | +0.81% | 553,200 | 1466億1280万 | +0.86% | 13.04 | 1.11 |
01/06 | 2,220 | 2,222 | 2,220 | 2,222 | +0.09% | 458,100 | 1454億3466万 | +0.09% | 12.94 | 1.1 |
2019 |
12/30 | 2,220 | 2,222 | 2,220 | 2,220 | +0.05% | 585,400 | 1453億375万 | -0.05% | 12.92 | 1.01 |
12/27 | 2,220 | 2,223 | 2,217 | 2,219 | +0.05% | 347,100 | 1452億3830万 | -0.09% | 12.92 | 1.01 |
12/26 | 2,215 | 2,220 | 2,215 | 2,218 | +0.14% | 329,200 | 1451億7285万 | -0.14% | 12.91 | 1.01 |
12/25 | 2,216 | 2,220 | 2,215 | 2,215 | 0% | 298,800 | 1449億7649万 | -0.27% | 12.89 | 1.01 |
12/24 | 2,215 | 2,217 | 2,214 | 2,215 | 0% | 352,300 | 1449億7649万 | -0.32% | 12.89 | 1.01 |
12/23 | 2,215 | 2,218 | 2,214 | 2,215 | -0.05% | 408,500 | 1449億7649万 | -0.36% | 12.89 | 1.01 |
12/20 | 2,218 | 2,222 | 2,214 | 2,216 | 0% | 574,100 | 1450億4194万 | -0.31% | 12.9 | 1.01 |
12/19 | 2,218 | 2,223 | 2,216 | 2,216 | -0.09% | 722,900 | 1450億4194万 | -0.36% | 12.9 | 1.01 |
12/18 | 2,222 | 2,223 | 2,216 | 2,218 | -0.18% | 736,800 | 1451億7285万 | -0.27% | 12.91 | 1.01 |
12/17 | 2,222 | 2,224 | 2,221 | 2,222 | 0% | 249,100 | 1454億3466万 | -0.13% | 12.94 | 1.01 |
12/16 | 2,223 | 2,226 | 2,222 | 2,222 | 0% | 608,400 | 1454億3466万 | -0.13% | 12.94 | 1.01 |
12/13 | 2,224 | 2,226 | 2,221 | 2,222 | 0% | 952,700 | 1454億3466万 | -0.18% | 12.94 | 1.01 |
12/12 | 2,222 | 2,225 | 2,221 | 2,222 | +0.05% | 605,700 | 1454億3466万 | -0.18% | 12.94 | 1.01 |
12/11 | 2,222 | 2,222 | 2,221 | 2,221 | -0.05% | 392,300 | 1453億6920万 | -0.22% | 12.93 | 1.01 |
12/10 | 2,221 | 2,225 | 2,221 | 2,222 | +0.05% | 375,900 | 1454億3466万 | -0.22% | 12.94 | 1.01 |
12/09 | 2,222 | 2,224 | 2,221 | 2,221 | 0% | 335,800 | 1453億6920万 | -0.27% | 12.93 | 1.01 |
12/06 | 2,221 | 2,222 | 2,220 | 2,221 | -0.05% | 368,900 | 1453億6920万 | -0.27% | 12.93 | 1.01 |
12/05 | 2,221 | 2,223 | 2,221 | 2,222 | +0.05% | 427,200 | 1454億3466万 | -0.22% | 12.94 | 1.01 |
12/04 | 2,222 | 2,222 | 2,221 | 2,221 | -0.05% | 431,700 | 1453億6920万 | -0.22% | 12.93 | 1.01 |
12/03 | 2,224 | 2,224 | 2,222 | 2,222 | -0.09% | 683,000 | 1454億3466万 | +0.59% | 12.94 | 1.01 |
12/02 | 2,225 | 2,226 | 2,223 | 2,224 | -0.04% | 561,700 | 1455億6556万 | +1.51% | 12.95 | 1.02 |
11/29 | 2,225 | 2,226 | 2,223 | 2,225 | +0.04% | 646,800 | 1456億3101万 | +2.49% | 12.95 | 1.02 |
11/28 | 2,225 | 2,226 | 2,224 | 2,224 | 0% | 470,600 | 1455億6556万 | +3.49% | 12.95 | 1.02 |
11/27 | 2,228 | 2,231 | 2,224 | 2,224 | -0.09% | 746,900 | 1455億6556万 | +4.71% | 12.95 | 1.02 |
11/26 | 2,228 | 2,230 | 2,224 | 2,226 | 0% | 694,000 | 1456億9647万 | +6.1% | 12.96 | 1.02 |
11/25 | 2,226 | 2,229 | 2,224 | 2,226 | +0.09% | 395,900 | 1456億9647万 | +7.48% | 12.96 | 1.02 |
11/22 | 2,229 | 2,231 | 2,224 | 2,224 | -0.18% | 812,700 | 1455億6556万 | +8.81% | 12.95 | 1.02 |
11/21 | 2,231 | 2,232 | 2,228 | 2,228 | -0.09% | 458,000 | 1458億2737万 | +10.41% | 12.97 | 1.02 |
11/20 | 2,229 | 2,236 | 2,229 | 2,230 | 0% | 887,600 | 1459億5827万 | +12% | 12.98 | 1.02 |
11/19 | 2,230 | 2,231 | 2,229 | 2,230 | +0.04% | 498,900 | 1459億5827万 | +13.66% | 12.98 | 1.02 |
11/18 | 2,231 | 2,232 | 2,228 | 2,229 | -0.04% | 544,000 | 1458億9282万 | +15.31% | 12.98 | 1.02 |
11/15 | 2,230 | 2,235 | 2,228 | 2,230 | -0.04% | 914,700 | 1459億5827万 | +17.12% | 12.98 | 1.02 |
11/14 | 2,232 | 2,235 | 2,229 | 2,231 | -0.04% | 884,700 | 1460億2373万 | +18.99% | 12.99 | 1.02 |
11/13 | 2,232 | 2,238 | 2,230 | 2,232 | +0.09% | 718,100 | 1460億8918万 | +20.98% | 12.99 | 1.02 |
11/12 | 2,234 | 2,236 | 2,230 | 2,230 | -0.09% | 814,100 | 1459億5827万 | +22.87% | 12.98 | 1.02 |
11/11 | 2,229 | 2,237 | 2,227 | 2,232 | -0.09% | 1,008,000 | 1460億8918万 | +24.97% | 12.99 | 1.02 |
11/08 | 2,228 | 2,237 | 2,224 | 2,234 | +0.18% | 1,330,100 | 1462億2008万 | +27.08% | 13.01 | 1.02 |
11/07 | 2,224 | 2,231 | 2,223 | 2,230 | +0.13% | 724,800 | 1459億5827万 | +28.9% | 12.98 | 1.02 |
11/06 | 2,221 | 2,235 | 2,218 | 2,227 | +0.23% | 833,300 | 1457億6192万 | +30.92% | 12.96 | 1.02 |
11/05 | 2,225 | 2,230 | 2,217 | 2,222 | -0.13% | 1,159,900 | 1454億3466万 | +32.74% | 12.94 | 1.01 |
11/01 | 2,232 | 2,239 | 2,220 | 2,225 | -0.4% | 1,696,800 | 1456億3101万 | +35.09% | 12.95 | 1.02 |
10/31 | 2,243 | 2,260 | 2,233 | 2,234 | +1.87% | 6,177,500 | 1462億2008万 | +37.99% | 13.01 | 1.02 |
10/30 | 2,193 | 2,193 | 2,002 | 2,193 | +22.31% | 2,801,200 | 1435億3654万 | +37.75% | 12.77 | 1 |
10/29 | 1,776 | 1,821 | 1,764 | 1,793 | +0.9% | 669,500 | 1173億5569万 | +14.5% | 10.44 | 0.82 |
10/28 | 1,721 | 1,786 | 1,701 | 1,777 | +3.37% | 736,700 | 1163億845万 | +14.35% | 10.34 | 0.81 |
10/25 | 1,739 | 1,739 | 1,694 | 1,719 | +2.26% | 854,900 | 1125億1223万 | +11.48% | 10.01 | 0.79 |
10/24 | 1,619 | 1,704 | 1,619 | 1,681 | +4.8% | 680,000 | 1100億2505万 | +9.58% | 9.79 | 0.77 |
10/23 | 1,567 | 1,608 | 1,559 | 1,604 | +2.89% | 398,400 | 1049億8523万 | +5.11% | 9.34 | 0.73 |
10/21 | 1,564 | 1,575 | 1,554 | 1,559 | -0.13% | 162,500 | 1020億3989万 | +2.57% | 9.08 | 0.71 |
10/18 | 1,563 | 1,579 | 1,551 | 1,561 | +0.45% | 154,100 | 1021億7079万 | +2.97% | 9.09 | 0.71 |