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 |
---|
2020 |
03/31 | 1,634 | 1,727 | 1,581 | 1,635 | +0.18% | 1,122,100 | 1230億8940万 | -5.16% | - | 4.92 |
03/30 | 1,526 | 1,646 | 1,516 | 1,632 | -1.09% | 2,092,600 | 1228億6355万 | -6.58% | - | 4.91 |
03/27 | 1,719 | 1,737 | 1,625 | 1,650 | -2.65% | 2,722,800 | 1242億1866万 | -6.73% | - | 4.96 |
03/26 | 1,703 | 1,717 | 1,650 | 1,695 | -3.14% | 1,535,100 | 1276億644万 | -5.41% | - | 5.1 |
03/25 | 1,803 | 1,816 | 1,701 | 1,750 | -2.13% | 1,687,500 | 1317億4707万 | -3.37% | - | 5.26 |
03/24 | 1,890 | 1,900 | 1,762 | 1,788 | -2.67% | 1,141,100 | 1346億786万 | -2.3% | - | 5.38 |
03/23 | 1,835 | 1,919 | 1,722 | 1,837 | +0.77% | 1,250,200 | 1382億9678万 | -0.86% | - | 5.52 |
03/19 | 1,720 | 1,849 | 1,717 | 1,823 | +11.02% | 1,487,500 | 1372億4280万 | -2.72% | - | 5.48 |
03/18 | 1,532 | 1,734 | 1,520 | 1,642 | +11.1% | 1,767,600 | 1236億1639万 | -13.35% | - | 4.94 |
03/17 | 1,311 | 1,489 | 1,307 | 1,478 | +9.97% | 1,735,100 | 1112億6981万 | -23.02% | - | 4.44 |
03/16 | 1,364 | 1,444 | 1,313 | 1,344 | +1.2% | 1,255,000 | 1011億8175万 | -31.08% | - | 4.04 |
03/13 | 1,321 | 1,392 | 1,275 | 1,328 | -9.6% | 1,340,500 | 999億7720万 | -33.13% | - | 3.99 |
03/12 | 1,534 | 1,564 | 1,440 | 1,469 | -7.9% | 1,194,800 | 1105億9225万 | -27.35% | - | 4.42 |
03/11 | 1,651 | 1,704 | 1,591 | 1,595 | -2.98% | 844,200 | 1200億7804万 | -22.27% | - | 4.8 |
03/10 | 1,562 | 1,659 | 1,516 | 1,644 | +0.12% | 1,279,800 | 1237億6696万 | -20.81% | - | 4.94 |
03/09 | 1,702 | 1,729 | 1,614 | 1,642 | -7.75% | 1,341,800 | 1236億1639万 | -21.81% | - | 4.94 |
03/06 | 1,839 | 1,840 | 1,760 | 1,780 | -4.51% | 899,900 | 1340億559万 | -16.12% | - | 5.35 |
03/05 | 1,882 | 1,890 | 1,852 | 1,864 | +1.08% | 433,600 | 1403億2945万 | -12.98% | - | 5.6 |
03/04 | 1,797 | 1,856 | 1,783 | 1,844 | +0.66% | 563,600 | 1388億2377万 | -14.59% | - | 5.54 |
03/03 | 1,988 | 1,991 | 1,830 | 1,832 | -2.55% | 730,000 | 1379億2036万 | -15.89% | - | 5.51 |
03/02 | 1,739 | 1,900 | 1,735 | 1,880 | +5.92% | 894,600 | 1415億3399万 | -14.43% | - | 5.65 |
02/28 | 1,872 | 1,888 | 1,757 | 1,775 | -10.58% | 1,229,800 | 1336億2917万 | -19.86% | - | 5.34 |
02/27 | 2,068 | 2,071 | 1,969 | 1,985 | -4.89% | 671,600 | 1494億3882万 | -11.27% | - | 5.97 |
02/26 | 2,081 | 2,100 | 2,061 | 2,087 | -0.95% | 441,600 | 1571億1779万 | -7.24% | - | 6.27 |
02/25 | 2,093 | 2,151 | 2,085 | 2,107 | -3.92% | 470,100 | 1586億2347万 | -6.77% | - | 6.33 |
02/21 | 2,193 | 2,210 | 2,181 | 2,193 | -0.5% | 135,700 | 1650億9790万 | -3.35% | - | 6.59 |
02/20 | 2,225 | 2,240 | 2,200 | 2,204 | -0.72% | 164,100 | 1659億2602万 | -3.12% | - | 6.63 |
02/19 | 2,193 | 2,223 | 2,184 | 2,220 | +2.73% | 244,000 | 1671億3057万 | -2.59% | - | 6.67 |
02/18 | 2,220 | 2,231 | 2,160 | 2,161 | -3.4% | 340,600 | 1626億8881万 | -5.3% | - | 6.5 |
02/17 | 2,309 | 2,309 | 2,237 | 2,237 | -4.77% | 391,600 | 1684億1039万 | -2.23% | - | 6.73 |
02/14 | 2,350 | 2,370 | 2,336 | 2,349 | -0.63% | 186,800 | 1768億4221万 | +2.53% | - | 7.06 |
02/13 | 2,351 | 2,379 | 2,341 | 2,364 | +0.94% | 191,900 | 1779億7147万 | +3.37% | - | 7.11 |
02/12 | 2,303 | 2,356 | 2,303 | 2,342 | +2.76% | 313,900 | 1763億1522万 | +2.58% | - | 7.04 |
02/10 | 2,191 | 2,279 | 2,162 | 2,279 | +2.66% | 457,800 | 1715億7232万 | 0% | - | 6.85 |
02/07 | 2,234 | 2,247 | 2,216 | 2,220 | -0.89% | 281,100 | 1671億3057万 | -2.59% | - | 6.67 |
02/06 | 2,250 | 2,260 | 2,234 | 2,240 | +0.09% | 239,300 | 1686億3625万 | -1.84% | - | 6.73 |
02/05 | 2,226 | 2,258 | 2,221 | 2,238 | +1.04% | 168,000 | 1684億8568万 | -1.93% | - | 6.73 |
02/04 | 2,186 | 2,218 | 2,171 | 2,215 | +0.77% | 225,500 | 1667億5415万 | -2.94% | - | 6.66 |
02/03 | 2,190 | 2,215 | 2,180 | 2,198 | -1.52% | 333,700 | 1654億7432万 | -3.72% | - | 6.61 |
01/31 | 2,222 | 2,250 | 2,220 | 2,232 | +0.72% | 265,700 | 1680億3397万 | -2.28% | - | 6.71 |
01/30 | 2,260 | 2,279 | 2,210 | 2,216 | -2.29% | 250,400 | 1668億2943万 | -2.98% | - | 6.66 |
01/29 | 2,299 | 2,299 | 2,256 | 2,268 | -0.7% | 199,000 | 1707億4420万 | -0.66% | - | 6.82 |
01/28 | 2,301 | 2,301 | 2,276 | 2,284 | -1.34% | 207,100 | 1719億4874万 | +0.13% | - | 6.87 |
01/27 | 2,290 | 2,323 | 2,282 | 2,315 | -0.39% | 212,800 | 1742億8255万 | +1.67% | - | 6.96 |
01/24 | 2,329 | 2,331 | 2,312 | 2,324 | +0.04% | 138,600 | 1749億6011万 | +2.29% | - | 6.99 |
01/23 | 2,313 | 2,324 | 2,298 | 2,323 | +0.04% | 145,700 | 1748億8482万 | +2.47% | - | 6.98 |
01/22 | 2,319 | 2,339 | 2,318 | 2,322 | +0.17% | 145,300 | 1748億954万 | +2.7% | - | 6.98 |
01/21 | 2,332 | 2,332 | 2,302 | 2,318 | -0.39% | 133,200 | 1745億840万 | +2.75% | - | 6.97 |
01/20 | 2,343 | 2,348 | 2,326 | 2,327 | -0.64% | 117,100 | 1751億8596万 | +3.38% | - | 7 |
01/17 | 2,340 | 2,345 | 2,324 | 2,342 | +0.69% | 152,100 | 1763億1522万 | +4.27% | - | 7.04 |
01/16 | 2,314 | 2,328 | 2,309 | 2,326 | +0.61% | 112,200 | 1751億1067万 | +3.84% | - | 6.99 |
01/15 | 2,295 | 2,312 | 2,293 | 2,312 | +0.3% | 158,800 | 1740億5670万 | +3.45% | - | 6.95 |
01/14 | 2,310 | 2,315 | 2,295 | 2,305 | -0.22% | 156,500 | 1735億2971万 | +3.32% | - | 6.93 |
01/10 | 2,295 | 2,312 | 2,294 | 2,310 | +0.43% | 137,500 | 1739億613万 | +3.77% | - | 6.94 |
01/09 | 2,302 | 2,307 | 2,277 | 2,300 | +2.36% | 158,100 | 1731億5329万 | +3.51% | - | 6.91 |
01/08 | 2,258 | 2,264 | 2,212 | 2,247 | -1.1% | 191,300 | 1691億6324万 | +1.31% | - | 6.76 |
01/07 | 2,251 | 2,276 | 2,246 | 2,272 | +1.07% | 140,600 | 1710億4534万 | +2.48% | - | 6.83 |
01/06 | 2,236 | 2,258 | 2,222 | 2,248 | -0.57% | 195,900 | 1692億3852万 | +1.54% | - | 6.76 |
2019 |
12/30 | 2,304 | 2,309 | 2,252 | 2,261 | -1.95% | 191,400 | 1702億1721万 | +2.22% | - | 6.8 |
12/27 | 2,262 | 2,317 | 2,258 | 2,306 | +2.58% | 232,000 | 1736億499万 | +4.3% | - | 6.93 |
12/26 | 2,240 | 2,266 | 2,231 | 2,248 | +0.54% | 185,200 | 1692億3852万 | +1.86% | - | 6.76 |
12/25 | 2,240 | 2,251 | 2,232 | 2,236 | -0.18% | 122,900 | 1683億3511万 | +1.41% | - | 6.72 |
12/24 | 2,234 | 2,258 | 2,233 | 2,240 | +0.63% | 193,700 | 1686億3625万 | +1.68% | - | 6.73 |
12/23 | 2,229 | 2,234 | 2,218 | 2,226 | +0.27% | 147,800 | 1675億8227万 | +1.09% | - | 6.69 |
12/20 | 2,204 | 2,227 | 2,193 | 2,220 | +0.77% | 179,400 | 1671億3057万 | +0.82% | - | 6.67 |
12/19 | 2,192 | 2,211 | 2,190 | 2,203 | +0.14% | 101,700 | 1658億5074万 | 0% | - | 6.62 |
12/18 | 2,200 | 2,207 | 2,189 | 2,200 | -0.18% | 113,400 | 1656億2489万 | -0.14% | - | 6.61 |
12/17 | 2,195 | 2,204 | 2,188 | 2,204 | +0.59% | 132,300 | 1659億2602万 | 0% | - | 6.63 |
12/16 | 2,190 | 2,212 | 2,186 | 2,191 | +0.18% | 114,400 | 1649億4733万 | -0.63% | - | 6.59 |
12/13 | 2,203 | 2,213 | 2,186 | 2,187 | +0.32% | 234,100 | 1646億4619万 | -0.91% | - | 6.58 |
12/12 | 2,189 | 2,191 | 2,166 | 2,180 | 0% | 122,300 | 1641億1920万 | -1.31% | - | 6.55 |
12/11 | 2,192 | 2,197 | 2,174 | 2,180 | -0.82% | 110,700 | 1641億1920万 | -1.31% | - | 6.55 |
12/10 | 2,193 | 2,210 | 2,191 | 2,198 | -0.32% | 74,700 | 1654億7432万 | -0.41% | - | 6.61 |
12/09 | 2,210 | 2,212 | 2,186 | 2,205 | +0.73% | 91,100 | 1660億131万 | 0% | - | 6.63 |
12/06 | 2,200 | 2,200 | 2,182 | 2,189 | -1.08% | 110,800 | 1647億9676万 | -0.5% | - | 6.58 |
12/05 | 2,199 | 2,214 | 2,193 | 2,213 | +0.82% | 94,700 | 1666億358万 | +0.73% | - | 6.65 |
12/04 | 2,176 | 2,195 | 2,166 | 2,195 | 0% | 117,300 | 1652億4846万 | +0.09% | - | 6.6 |
12/03 | 2,196 | 2,203 | 2,176 | 2,195 | -0.95% | 116,300 | 1652億4846万 | +0.27% | - | 6.6 |
12/02 | 2,200 | 2,222 | 2,200 | 2,216 | +0.91% | 91,600 | 1668億2943万 | +1.37% | - | 6.66 |
11/29 | 2,208 | 2,221 | 2,193 | 2,196 | -0.63% | 97,100 | 1653億2375万 | +0.69% | - | 6.6 |
11/28 | 2,231 | 2,235 | 2,204 | 2,210 | -0.14% | 100,300 | 1663億7773万 | +1.52% | - | 6.64 |
11/27 | 2,215 | 2,225 | 2,206 | 2,213 | +0.59% | 109,900 | 1666億358万 | +1.89% | - | 6.65 |
11/26 | 2,226 | 2,226 | 2,197 | 2,200 | -0.9% | 129,400 | 1656億2489万 | +1.52% | - | 6.61 |
11/25 | 2,217 | 2,231 | 2,216 | 2,220 | +0.54% | 96,100 | 1671億3057万 | +2.68% | - | 6.67 |
11/22 | 2,192 | 2,216 | 2,190 | 2,208 | +0.36% | 119,200 | 1662億2716万 | +2.32% | - | 6.64 |
11/21 | 2,195 | 2,205 | 2,160 | 2,200 | +0.14% | 116,300 | 1656億2489万 | +2.09% | - | 6.61 |
11/20 | 2,210 | 2,211 | 2,185 | 2,197 | -0.81% | 110,000 | 1653億9903万 | +2.09% | - | 6.61 |
11/19 | 2,224 | 2,238 | 2,213 | 2,215 | -0.54% | 75,300 | 1667億5415万 | +3.12% | - | 6.66 |
11/18 | 2,239 | 2,260 | 2,223 | 2,227 | -0.22% | 124,300 | 1676億5755万 | +3.92% | - | 6.7 |
11/15 | 2,210 | 2,239 | 2,207 | 2,232 | +1.09% | 124,700 | 1680億3397万 | +4.3% | - | 6.71 |
11/14 | 2,239 | 2,246 | 2,195 | 2,208 | -1.12% | 141,600 | 1662億2716万 | +3.32% | - | 6.64 |
11/13 | 2,232 | 2,248 | 2,224 | 2,233 | +0.5% | 148,900 | 1681億926万 | +4.59% | - | 6.71 |
11/12 | 2,231 | 2,241 | 2,208 | 2,222 | -0.4% | 132,100 | 1672億8113万 | +4.37% | - | 6.68 |
11/11 | 2,227 | 2,261 | 2,225 | 2,231 | -0.13% | 185,300 | 1679億5869万 | +5.04% | - | 6.71 |
11/08 | 2,188 | 2,246 | 2,183 | 2,234 | +2.38% | 359,400 | 1681億8454万 | +5.43% | - | 6.72 |
11/07 | 2,120 | 2,189 | 2,106 | 2,182 | +2.3% | 320,100 | 1642億6977万 | +3.36% | - | 6.56 |
11/06 | 2,150 | 2,150 | 2,125 | 2,133 | -0.42% | 148,400 | 1605億8085万 | +1.38% | - | 6.41 |
11/05 | 2,103 | 2,148 | 2,103 | 2,142 | +2% | 258,100 | 1612億5841万 | +2% | - | 6.44 |
11/01 | 2,104 | 2,107 | 2,091 | 2,100 | -0.38% | 129,800 | 1580億9648万 | +0.05% | - | 6.31 |
10/31 | 2,104 | 2,128 | 2,102 | 2,108 | +0.52% | 136,900 | 1586億9875万 | +0.29% | - | 6.34 |