PER
2019/11/29~2020/04/28
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 |
04/28 | 1,134 | 1,134 | 1,113 | 1,126 | -0.18% | 66,800 | 507億7284万 | +5.93% | 25.58 | 0.91 |
04/27 | 1,097 | 1,128 | 1,088 | 1,128 | +4.35% | 147,900 | 508億6302万 | +6.52% | 25.63 | 0.91 |
04/24 | 1,084 | 1,084 | 1,067 | 1,081 | +0.37% | 77,600 | 487億4373万 | +2.66% | 24.56 | 0.87 |
04/23 | 1,053 | 1,078 | 1,053 | 1,077 | +3.96% | 90,000 | 485億6336万 | +2.67% | 24.47 | 0.87 |
04/22 | 1,037 | 1,050 | 1,029 | 1,036 | -1.61% | 87,400 | 467億1462万 | -1.15% | 23.54 | 0.83 |
04/21 | 1,045 | 1,057 | 1,037 | 1,053 | -1.13% | 89,600 | 474億8117万 | +0.29% | 23.93 | 0.85 |
04/20 | 1,039 | 1,070 | 1,034 | 1,065 | +0.66% | 72,600 | 480億2227万 | +1.62% | 24.2 | 0.86 |
04/17 | 1,035 | 1,077 | 1,035 | 1,058 | +1.44% | 106,800 | 477億663万 | +1.24% | 24.04 | 0.85 |
04/16 | 1,020 | 1,043 | 1,016 | 1,043 | -0.57% | 136,700 | 470億3026万 | 0% | 23.7 | 0.84 |
04/15 | 1,077 | 1,077 | 1,045 | 1,049 | -2.33% | 144,300 | 473億80万 | +0.48% | 23.84 | 0.85 |
04/14 | 1,037 | 1,076 | 1,036 | 1,074 | +1.32% | 90,400 | 484億2809万 | +2.68% | 24.4 | 0.87 |
04/13 | 1,058 | 1,077 | 1,047 | 1,060 | -1.12% | 191,100 | 477億9681万 | +1.24% | 24.09 | 0.85 |
04/10 | 1,041 | 1,075 | 1,022 | 1,072 | +3.18% | 135,500 | 483億3791万 | +2% | 24.36 | 0.86 |
04/09 | 1,006 | 1,040 | 998 | 1,039 | +2.36% | 157,800 | 468億4989万 | -1.61% | 23.61 | 0.84 |
04/08 | 1,012 | 1,022 | 984 | 1,015 | -1.26% | 211,600 | 457億6770万 | -4.43% | 23.06 | 0.82 |
04/07 | 1,025 | 1,040 | 998 | 1,028 | +1.08% | 207,600 | 463億5389万 | -4.1% | 23.36 | 0.83 |
04/06 | 978 | 1,024 | 972 | 1,017 | +2.73% | 139,900 | 458億5788万 | -5.83% | 23.11 | 0.82 |
04/03 | 1,011 | 1,013 | 978 | 990 | -0.7% | 87,900 | 446億4042万 | -9.01% | 22.49 | 0.8 |
04/02 | 1,013 | 1,029 | 997 | 997 | -3.76% | 153,500 | 449億5605万 | -9.2% | 22.65 | 0.8 |
04/01 | 1,082 | 1,099 | 1,027 | 1,036 | -5.04% | 181,100 | 467億1462万 | -6.58% | 23.54 | 0.83 |
03/31 | 1,091 | 1,111 | 1,071 | 1,091 | -0.55% | 179,600 | 491億9464万 | -2.5% | 24.79 | 0.88 |
03/30 | 1,083 | 1,099 | 1,059 | 1,097 | -3.35% | 306,100 | 494億6519万 | -2.75% | 24.93 | 0.88 |
03/27 | 1,132 | 1,139 | 1,090 | 1,135 | +3.65% | 208,100 | 511億7866万 | -0.18% | 25.79 | 0.91 |
03/26 | 1,102 | 1,113 | 1,063 | 1,095 | -1.62% | 212,700 | 493億7501万 | -4.37% | 24.88 | 0.88 |
03/25 | 1,100 | 1,133 | 1,068 | 1,113 | +9.55% | 265,400 | 501億8665万 | -3.39% | 25.29 | 0.9 |
03/24 | 994 | 1,016 | 981 | 1,016 | +2.73% | 333,300 | 458億1279万 | -12.34% | 23.09 | 0.82 |
03/23 | 995 | 1,000 | 946 | 989 | -0.2% | 487,400 | 445億9532万 | -15.69% | 22.47 | 0.8 |
03/19 | 1,049 | 1,071 | 979 | 991 | -5.62% | 308,300 | 446億8551万 | -16.58% | 22.52 | 0.8 |
03/18 | 1,078 | 1,120 | 1,050 | 1,050 | -3.31% | 353,400 | 473億4590万 | -12.86% | 23.86 | 0.85 |
03/17 | 967 | 1,096 | 947 | 1,086 | +10.59% | 419,700 | 489億6918万 | -10.91% | 24.68 | 0.87 |
03/16 | 1,020 | 1,041 | 980 | 982 | -1.01% | 372,600 | 442億7968万 | -20.36% | 22.31 | 0.79 |
03/13 | 958 | 1,028 | 945 | 992 | -2.55% | 530,900 | 447億3060万 | -20.7% | 22.54 | 0.8 |
03/12 | 1,047 | 1,063 | 1,014 | 1,018 | -5.39% | 279,400 | 459億297万 | -19.72% | 23.13 | 0.82 |
03/11 | 1,099 | 1,120 | 1,076 | 1,076 | -1.65% | 215,400 | 485億1827万 | -16.13% | 24.45 | 0.87 |
03/10 | 1,059 | 1,101 | 1,034 | 1,094 | +0.46% | 359,600 | 493億2991万 | -15.52% | 24.86 | 0.88 |
03/09 | 1,127 | 1,129 | 1,076 | 1,089 | -6.52% | 298,300 | 491億446万 | -16.74% | 24.74 | 0.88 |
03/06 | 1,175 | 1,179 | 1,157 | 1,165 | -2.92% | 297,800 | 525億3140万 | -11.74% | 26.47 | 0.94 |
03/05 | 1,224 | 1,224 | 1,193 | 1,200 | +0.08% | 231,500 | 541億960万 | -9.91% | 27.27 | 0.97 |
03/04 | 1,222 | 1,222 | 1,184 | 1,199 | -3.69% | 471,900 | 540億6450万 | -10.59% | 27.24 | 0.97 |
03/03 | 1,282 | 1,287 | 1,245 | 1,245 | +0.08% | 355,700 | 561億3871万 | -7.91% | 28.29 | 1 |
03/02 | 1,213 | 1,261 | 1,210 | 1,244 | +2.56% | 334,200 | 560億9361万 | -8.66% | 28.27 | 1 |
02/28 | 1,216 | 1,223 | 1,206 | 1,213 | -2.57% | 325,300 | 546億9578万 | -11.65% | 27.56 | 0.98 |
02/27 | 1,262 | 1,263 | 1,236 | 1,245 | -2.12% | 271,900 | 561億3871万 | -10.24% | 28.29 | 1 |
02/26 | 1,269 | 1,282 | 1,252 | 1,272 | -0.78% | 277,700 | 573億5617万 | -9.01% | 28.9 | 1.02 |
02/25 | 1,259 | 1,294 | 1,253 | 1,282 | -2.36% | 322,000 | 578億709万 | -9.01% | 29.13 | 1.03 |
02/21 | 1,325 | 1,333 | 1,305 | 1,313 | -1.13% | 225,900 | 592億492万 | -7.47% | 29.83 | 1.06 |
02/20 | 1,360 | 1,369 | 1,326 | 1,328 | +0.84% | 265,000 | 598億8129万 | -6.94% | 30.17 | 1.07 |
02/19 | 1,301 | 1,326 | 1,296 | 1,317 | +2.73% | 295,100 | 593億8528万 | -8.16% | 29.92 | 1.06 |
02/18 | 1,296 | 1,304 | 1,280 | 1,282 | -1.23% | 252,200 | 578億709万 | -11.16% | 29.13 | 1.03 |
02/17 | 1,325 | 1,331 | 1,278 | 1,298 | -3.64% | 542,800 | 585億2855万 | -10.73% | 29.49 | 1.05 |
02/14 | 1,371 | 1,372 | 1,257 | 1,347 | -2.53% | 994,000 | 607億3802万 | -7.99% | 30.61 | 1.09 |
02/13 | 1,396 | 1,396 | 1,372 | 1,382 | -1% | 279,200 | 623億1622万 | -5.99% | 31.4 | 1.11 |
02/12 | 1,399 | 1,410 | 1,392 | 1,396 | -0.92% | 148,900 | 629億4750万 | -5.48% | 31.72 | 1.12 |
02/10 | 1,399 | 1,414 | 1,398 | 1,409 | -1.26% | 92,900 | 635億3368万 | -4.99% | 32.01 | 1.14 |
02/07 | 1,445 | 1,445 | 1,419 | 1,427 | -0.7% | 59,400 | 643億4533万 | -4.23% | 32.42 | 1.15 |
02/06 | 1,445 | 1,447 | 1,434 | 1,437 | +1.55% | 90,900 | 647億9624万 | -3.94% | 32.65 | 1.16 |
02/05 | 1,422 | 1,422 | 1,401 | 1,415 | +1.36% | 80,000 | 638億423万 | -5.92% | 32.15 | 1.14 |
02/04 | 1,374 | 1,400 | 1,367 | 1,396 | +1.53% | 198,600 | 629億4750万 | -7.61% | 31.72 | 1.12 |
02/03 | 1,365 | 1,391 | 1,362 | 1,375 | -3.24% | 218,100 | 620億58万 | -9.54% | 31.24 | 1.11 |
01/31 | 1,420 | 1,430 | 1,409 | 1,421 | +1.36% | 175,400 | 640億7478万 | -7% | 32.29 | 1.14 |
01/30 | 1,432 | 1,436 | 1,388 | 1,402 | -3.04% | 261,500 | 632億1805万 | -8.66% | 31.86 | 1.13 |
01/29 | 1,446 | 1,457 | 1,437 | 1,446 | 0% | 92,700 | 652億206万 | -6.29% | 32.86 | 1.16 |
01/28 | 1,431 | 1,446 | 1,422 | 1,446 | -0.96% | 198,100 | 652億206万 | -6.59% | 32.86 | 1.16 |
01/27 | 1,480 | 1,487 | 1,458 | 1,460 | -2.6% | 171,200 | 658億3334万 | -6.05% | 33.17 | 1.18 |
01/24 | 1,522 | 1,524 | 1,497 | 1,499 | -1.9% | 112,800 | 675億9190万 | -3.85% | 34.06 | 1.21 |
01/23 | 1,537 | 1,552 | 1,526 | 1,528 | -1.36% | 78,500 | 688億9955万 | -2.24% | 34.72 | 1.23 |
01/22 | 1,525 | 1,551 | 1,523 | 1,549 | +1.24% | 98,400 | 698億4647万 | -1.02% | 35.2 | 1.25 |
01/21 | 1,545 | 1,546 | 1,523 | 1,530 | -1.03% | 83,900 | 689億8974万 | -2.3% | 34.76 | 1.23 |
01/20 | 1,546 | 1,555 | 1,542 | 1,546 | +0.78% | 68,800 | 697億1120万 | -1.47% | 35.13 | 1.25 |
01/17 | 1,521 | 1,549 | 1,520 | 1,534 | +2.06% | 190,000 | 691億7010万 | -2.36% | 34.86 | 1.24 |
01/16 | 1,508 | 1,509 | 1,487 | 1,503 | -0.73% | 255,400 | 677億7227万 | -4.45% | 34.15 | 1.21 |
01/15 | 1,522 | 1,524 | 1,499 | 1,514 | -1.43% | 144,700 | 682億6827万 | -4.06% | 34.4 | 1.22 |
01/14 | 1,544 | 1,548 | 1,514 | 1,536 | -1.09% | 166,400 | 692億6028万 | -2.85% | 34.9 | 1.24 |
01/10 | 1,559 | 1,562 | 1,542 | 1,553 | +0.58% | 121,600 | 700億2684万 | -1.83% | 35.29 | 1.25 |
01/09 | 1,544 | 1,551 | 1,541 | 1,544 | +2.52% | 152,100 | 696億2101万 | -2.4% | 35.08 | 1.24 |
01/08 | 1,515 | 1,516 | 1,492 | 1,506 | -2.46% | 159,300 | 679億754万 | -4.8% | 34.22 | 1.21 |
01/07 | 1,528 | 1,557 | 1,528 | 1,544 | -0.58% | 192,200 | 696億2101万 | -2.53% | 35.08 | 1.24 |
01/06 | 1,537 | 1,553 | 1,527 | 1,553 | -1.4% | 163,800 | 700億2684万 | -2.02% | 35.29 | 1.25 |
2019 |
12/30 | 1,577 | 1,586 | 1,569 | 1,575 | -1.5% | 73,400 | 710億1885万 | -0.57% | 15.29 | 1.24 |
12/27 | 1,578 | 1,604 | 1,569 | 1,599 | -1.66% | 247,900 | 721億104万 | +1.14% | 15.52 | 1.26 |
12/26 | 1,602 | 1,636 | 1,597 | 1,626 | +2.65% | 284,900 | 733億1850万 | +3.04% | 15.78 | 1.28 |
12/25 | 1,621 | 1,624 | 1,578 | 1,584 | -1.98% | 166,000 | 714億2467万 | +0.7% | 15.38 | 1.25 |
12/24 | 1,591 | 1,628 | 1,582 | 1,616 | +2.08% | 223,100 | 728億6759万 | +2.86% | 15.69 | 1.28 |
12/23 | 1,596 | 1,597 | 1,580 | 1,583 | -0.81% | 95,500 | 713億7958万 | +1.02% | 15.37 | 1.25 |
12/20 | 1,606 | 1,614 | 1,594 | 1,596 | -0.56% | 126,500 | 719億6576万 | +1.92% | 15.49 | 1.26 |
12/19 | 1,595 | 1,619 | 1,589 | 1,605 | +1.71% | 285,800 | 723億7159万 | +2.62% | 15.58 | 1.27 |
12/18 | 1,591 | 1,612 | 1,578 | 1,578 | -0.88% | 203,200 | 711億5412万 | +0.96% | 15.32 | 1.25 |
12/17 | 1,599 | 1,608 | 1,584 | 1,592 | +1.02% | 105,900 | 717億8540万 | +1.86% | 15.45 | 1.26 |
12/16 | 1,588 | 1,593 | 1,566 | 1,576 | -1.81% | 274,100 | 710億6394万 | +0.7% | 15.3 | 1.24 |
12/13 | 1,601 | 1,615 | 1,592 | 1,605 | +2.43% | 266,400 | 723億7159万 | +2.36% | 15.58 | 1.27 |
12/12 | 1,597 | 1,597 | 1,567 | 1,567 | -1.2% | 190,200 | 706億5812万 | -0.32% | 15.21 | 1.24 |
12/11 | 1,605 | 1,607 | 1,578 | 1,586 | -1.25% | 165,200 | 715億1485万 | +0.7% | 15.39 | 1.25 |
12/10 | 1,597 | 1,612 | 1,590 | 1,606 | +0.69% | 157,100 | 724億1668万 | +1.71% | 15.59 | 1.27 |
12/09 | 1,596 | 1,612 | 1,588 | 1,595 | 0% | 179,600 | 719億2067万 | +0.89% | 15.48 | 1.26 |
12/06 | 1,612 | 1,617 | 1,589 | 1,595 | -1.73% | 213,600 | 719億2067万 | +0.76% | 15.48 | 1.26 |
12/05 | 1,615 | 1,636 | 1,613 | 1,623 | +1.82% | 331,000 | 731億8323万 | +2.33% | 15.75 | 1.28 |
12/04 | 1,544 | 1,599 | 1,542 | 1,594 | +2.44% | 315,000 | 718億7558万 | +0.38% | 15.47 | 1.26 |
12/03 | 1,533 | 1,568 | 1,521 | 1,556 | +0.45% | 204,300 | 701億6211万 | -2.26% | 15.1 | 1.23 |
12/02 | 1,542 | 1,561 | 1,542 | 1,549 | +0.19% | 211,400 | 709億119万 | -3.01% | 13.47 | 1.1 |
11/29 | 1,554 | 1,555 | 1,531 | 1,546 | -0.58% | 137,800 | 707億6387万 | -3.44% | 13.44 | 1.09 |