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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2020 |
| 03/31 | 6,932 | 6,960 | 6,695 | 6,785 | +0.3% | 6,141,900 | 3兆2000億 | -2.75% | 17.11 | 3.87 |
| 03/30 | 6,685 | 6,913 | 6,660 | 6,765 | -4.94% | 8,146,500 | 3兆1905億 | -3.87% | 17.06 | 3.86 |
| 03/27 | 7,067 | 7,142 | 6,912 | 7,117 | +5.07% | 7,440,600 | 3兆3564億 | +0.21% | 17.95 | 4.06 |
| 03/26 | 6,920 | 7,157 | 6,717 | 6,773 | -4.02% | 5,927,100 | 3兆1945億 | -5.31% | 17.09 | 3.86 |
| 03/25 | 7,217 | 7,233 | 6,675 | 7,057 | +4.83% | 8,663,400 | 3兆3281億 | -2.05% | 17.8 | 4.02 |
| 03/24 | 6,333 | 6,732 | 6,245 | 6,732 | +18.03% | 11,838,000 | 3兆1748億 | -7.29% | 16.98 | 3.84 |
| 03/23 | 5,520 | 5,772 | 5,457 | 5,703 | +3.63% | 6,937,200 | 2兆6898億 | -22.23% | 14.39 | 3.25 |
| 03/19 | 6,110 | 6,130 | 5,460 | 5,503 | -7.92% | 9,137,400 | 2兆5955億 | -26.12% | 13.88 | 3.14 |
| 03/18 | 6,252 | 6,255 | 5,945 | 5,977 | -0.14% | 8,327,700 | 2兆8187億 | -20.99% | 15.08 | 3.41 |
| 03/17 | 5,952 | 6,293 | 5,737 | 5,985 | -1.29% | 9,071,700 | 2兆8227億 | -21.76% | 15.1 | 3.41 |
| 03/16 | 6,333 | 6,458 | 5,982 | 6,063 | -3.45% | 6,859,800 | 2兆8596億 | -21.61% | 15.29 | 3.46 |
| 03/13 | 6,133 | 6,708 | 5,917 | 6,280 | -6.39% | 10,557,300 | 2兆9618億 | -19.69% | 15.84 | 3.58 |
| 03/12 | 6,740 | 6,990 | 6,627 | 6,708 | -3.41% | 6,694,200 | 3兆1638億 | -15.04% | 16.92 | 3.83 |
| 03/11 | 7,273 | 7,340 | 6,937 | 6,945 | -5.49% | 6,350,100 | 3兆2754億 | -12.69% | 17.52 | 3.96 |
| 03/10 | 7,017 | 7,378 | 6,737 | 7,348 | +3.89% | 6,444,900 | 3兆4657億 | -8.12% | 18.54 | 4.19 |
| 03/09 | 7,200 | 7,218 | 7,010 | 7,073 | -5.42% | 5,479,800 | 3兆3360億 | -11.91% | 17.84 | 4.03 |
| 03/06 | 7,567 | 7,620 | 7,433 | 7,478 | -2.29% | 4,412,700 | 3兆5270億 | -7.3% | 18.86 | 4.26 |
| 03/05 | 7,710 | 7,775 | 7,572 | 7,653 | +0.48% | 3,937,200 | 3兆6095億 | -5.49% | 19.3 | 4.36 |
| 03/04 | 7,460 | 7,713 | 7,443 | 7,617 | -0.13% | 3,880,800 | 3兆5922億 | -6.14% | 19.21 | 4.34 |
| 03/03 | 7,943 | 7,947 | 7,618 | 7,627 | -1.93% | 4,483,800 | 3兆5969億 | -6.27% | 19.24 | 4.35 |
| 03/02 | 7,383 | 7,850 | 7,353 | 7,777 | +4.5% | 6,366,000 | 3兆8543億 | -4.79% | 19.59 | 4.43 |
| 02/28 | 7,642 | 7,675 | 7,347 | 7,442 | -5.52% | 7,269,000 | 3兆6883億 | -9.15% | 18.74 | 4.24 |
| 02/27 | 8,090 | 8,112 | 7,843 | 7,877 | -2.15% | 4,672,500 | 3兆9039億 | -4.27% | 19.84 | 4.48 |
| 02/26 | 8,053 | 8,085 | 7,908 | 8,050 | -0.56% | 4,312,500 | 3兆9898億 | -2.32% | 20.28 | 4.58 |
| 02/25 | 7,867 | 8,162 | 7,863 | 8,095 | -2.25% | 4,276,800 | 4兆121億 | -1.94% | 20.39 | 4.61 |
| 02/21 | 8,353 | 8,440 | 8,275 | 8,282 | -1.27% | 2,495,700 | 4兆1046億 | +0.21% | 20.86 | 4.72 |
| 02/20 | 8,515 | 8,553 | 8,317 | 8,388 | +0.1% | 3,095,400 | 4兆1575億 | +1.47% | 21.13 | 4.78 |
| 02/19 | 8,258 | 8,392 | 8,153 | 8,380 | +3.86% | 4,832,700 | 4兆1534億 | +1.39% | 21.11 | 4.77 |
| 02/18 | 8,367 | 8,367 | 8,037 | 8,068 | -4.76% | 5,211,900 | 3兆9989億 | -2.4% | 20.32 | 4.59 |
| 02/17 | 8,488 | 8,538 | 8,402 | 8,472 | -1.05% | 2,159,400 | 4兆1988億 | +2.36% | 21.34 | 4.82 |
| 02/14 | 8,548 | 8,598 | 8,497 | 8,562 | -0.08% | 2,885,400 | 4兆2434億 | +3.61% | 21.57 | 4.87 |
| 02/13 | 8,467 | 8,625 | 8,430 | 8,568 | +2.11% | 4,485,600 | 4兆2467億 | +4.1% | 21.58 | 4.88 |
| 02/12 | 8,220 | 8,392 | 8,187 | 8,392 | +3.49% | 4,702,500 | 4兆1591億 | +2.31% | 21.14 | 4.78 |
| 02/10 | 8,000 | 8,163 | 7,987 | 8,108 | -0.1% | 2,804,100 | 4兆187億 | -0.85% | 20.42 | 4.62 |
| 02/07 | 8,193 | 8,240 | 8,087 | 8,117 | -0.81% | 4,099,200 | 4兆228億 | -0.68% | 20.44 | 4.62 |
| 02/06 | 8,248 | 8,273 | 8,153 | 8,183 | -0.16% | 5,080,200 | 4兆559億 | +0.21% | 20.61 | 4.66 |
| 02/05 | 8,328 | 8,333 | 8,197 | 8,197 | +0.43% | 3,820,800 | 4兆625億 | +0.47% | 20.65 | 4.67 |
| 02/04 | 8,020 | 8,193 | 7,958 | 8,162 | +1.72% | 3,953,100 | 4兆451億 | +0.19% | 20.56 | 4.65 |
| 02/03 | 7,875 | 8,048 | 7,823 | 8,023 | -1.76% | 4,205,400 | 3兆9766億 | -1.38% | 20.21 | 4.57 |
| 01/31 | 8,200 | 8,220 | 7,908 | 8,167 | +2.3% | 4,792,800 | 4兆476億 | +0.4% | 20.57 | 4.65 |
| 01/30 | 8,332 | 8,352 | 7,950 | 7,983 | -3.35% | 4,901,400 | 3兆9568億 | -1.77% | 20.11 | 4.55 |
| 01/29 | 8,167 | 8,285 | 8,105 | 8,260 | +2.1% | 3,638,700 | 4兆939億 | +1.64% | 20.81 | 4.7 |
| 01/28 | 7,997 | 8,100 | 7,968 | 8,090 | -0.9% | 3,444,300 | 4兆96億 | -0.39% | 20.38 | 4.61 |
| 01/27 | 8,188 | 8,277 | 8,152 | 8,163 | -2.86% | 3,169,800 | 4兆460億 | +0.46% | 20.56 | 4.65 |
| 01/24 | 8,438 | 8,488 | 8,333 | 8,403 | +0.82% | 2,781,000 | 4兆1649億 | +3.34% | 21.17 | 4.78 |
| 01/23 | 8,328 | 8,420 | 8,302 | 8,335 | -0.46% | 2,423,700 | 4兆1310億 | +2.55% | 20.99 | 4.75 |
| 01/22 | 8,267 | 8,383 | 8,218 | 8,373 | +2.11% | 3,161,700 | 4兆1500億 | +3.27% | 21.09 | 4.77 |
| 01/21 | 8,360 | 8,373 | 8,187 | 8,200 | -2.3% | 3,614,700 | 4兆641億 | +1.59% | 20.65 | 4.67 |
| 01/20 | 8,303 | 8,415 | 8,300 | 8,393 | +0.62% | 1,698,300 | 4兆1600億 | +4.38% | 21.14 | 4.78 |
| 01/17 | 8,540 | 8,560 | 8,327 | 8,342 | -0.1% | 4,128,000 | 4兆1344億 | +4.22% | 21.01 | 4.75 |
| 01/16 | 8,193 | 8,357 | 8,167 | 8,350 | +0.2% | 3,046,500 | 4兆1385億 | +4.77% | 21.03 | 4.75 |
| 01/15 | 8,423 | 8,468 | 8,297 | 8,333 | -1.19% | 2,682,000 | 4兆1302億 | +5.02% | 20.99 | 4.74 |
| 01/14 | 8,482 | 8,522 | 8,377 | 8,433 | +1.85% | 3,821,700 | 4兆1798億 | +6.75% | 21.24 | 4.8 |
| 01/10 | 8,232 | 8,367 | 8,185 | 8,280 | +1.45% | 4,650,600 | 4兆1038億 | +5.29% | 20.86 | 4.71 |
| 01/09 | 7,918 | 8,170 | 7,918 | 8,162 | +5.13% | 4,565,400 | 4兆451億 | +4.18% | 20.56 | 4.65 |
| 01/08 | 7,692 | 7,823 | 7,625 | 7,763 | -0.96% | 4,708,200 | 3兆8477億 | -0.58% | 19.55 | 4.42 |
| 01/07 | 7,830 | 7,862 | 7,755 | 7,838 | +0.69% | 2,783,700 | 3兆8849億 | +0.49% | 19.74 | 4.46 |
| 01/06 | 7,868 | 7,895 | 7,777 | 7,785 | -2.38% | 3,440,400 | 3兆8585億 | -0.06% | 19.61 | 4.43 |
| 2019 |
| 12/30 | 7,957 | 7,995 | 7,845 | 7,975 | +0.21% | 1,989,300 | 3兆9526億 | +2.47% | 20.09 | 4.54 |
| 12/27 | 8,033 | 8,050 | 7,957 | 7,958 | -0.33% | 1,827,000 | 3兆9444億 | +2.56% | 20.05 | 4.53 |
| 12/26 | 7,933 | 8,007 | 7,910 | 7,985 | +1.16% | 1,831,200 | 3兆9576億 | +3.26% | 20.11 | 4.55 |
| 12/25 | 7,887 | 7,910 | 7,837 | 7,893 | -0.34% | 1,406,100 | 3兆9121億 | +2.46% | 19.88 | 4.49 |
| 12/24 | 7,967 | 7,970 | 7,882 | 7,920 | -0.67% | 2,136,600 | 3兆9254億 | +3.02% | 19.95 | 4.51 |
| 12/23 | 8,078 | 8,113 | 7,972 | 7,973 | -0.13% | 2,271,900 | 3兆9518億 | +3.87% | 20.08 | 4.54 |
| 12/20 | 7,992 | 8,075 | 7,973 | 7,983 | +0.17% | 3,637,500 | 3兆9568億 | +4.14% | 20.11 | 4.55 |
| 12/19 | 8,123 | 8,125 | 7,967 | 7,970 | -2.05% | 3,417,000 | 3兆9501億 | +4.18% | 20.08 | 4.54 |
| 12/18 | 8,212 | 8,297 | 8,110 | 8,137 | -0.91% | 3,565,800 | 4兆327億 | +6.67% | 20.49 | 4.63 |
| 12/17 | 8,333 | 8,357 | 8,207 | 8,212 | -1.1% | 3,690,900 | 4兆699億 | +8.08% | 20.68 | 4.68 |
| 12/16 | 8,273 | 8,360 | 8,223 | 8,303 | +0.06% | 3,236,100 | 4兆1154億 | +9.79% | 20.91 | 4.73 |
| 12/13 | 8,125 | 8,320 | 8,112 | 8,298 | +5.87% | 8,146,200 | 4兆1129億 | +10.31% | 20.9 | 4.72 |
| 12/12 | 7,567 | 7,840 | 7,562 | 7,838 | +4.86% | 7,213,500 | 3兆8849億 | +4.78% | 19.74 | 4.46 |
| 12/11 | 7,467 | 7,523 | 7,445 | 7,475 | +0.79% | 2,368,200 | 3兆7048億 | +0.16% | 18.83 | 4.26 |
| 12/10 | 7,450 | 7,458 | 7,370 | 7,417 | -0.69% | 2,611,500 | 3兆6759億 | -0.55% | 18.68 | 4.22 |
| 12/09 | 7,553 | 7,563 | 7,468 | 7,468 | -0.33% | 2,003,400 | 3兆7015億 | +0.15% | 18.81 | 4.25 |
| 12/06 | 7,500 | 7,572 | 7,482 | 7,493 | +0.2% | 2,242,200 | 3兆7139億 | +0.51% | 18.87 | 4.27 |
| 12/05 | 7,513 | 7,525 | 7,410 | 7,478 | +0.27% | 2,458,500 | 3兆7065億 | +0.38% | 18.84 | 4.26 |
| 12/04 | 7,463 | 7,510 | 7,413 | 7,458 | -1.06% | 2,525,400 | 3兆6965億 | +0.19% | 18.79 | 4.25 |
| 12/03 | 7,418 | 7,538 | 7,382 | 7,538 | +0.2% | 2,397,000 | 3兆7362億 | +1.25% | 18.99 | 4.29 |
| 12/02 | 7,595 | 7,638 | 7,513 | 7,523 | -0.13% | 2,889,300 | 3兆7288億 | +1.07% | 18.95 | 4.28 |
| 11/29 | 7,578 | 7,603 | 7,503 | 7,533 | -0.2% | 2,718,300 | 3兆7337億 | +1.32% | 18.98 | 4.29 |
| 11/28 | 7,617 | 7,635 | 7,537 | 7,548 | -0.51% | 2,315,100 | 3兆7412億 | +1.76% | 19.01 | 4.3 |
| 11/27 | 7,540 | 7,607 | 7,537 | 7,587 | -0.2% | 2,619,600 | 3兆7602億 | +2.61% | 19.11 | 4.32 |
| 11/26 | 7,563 | 7,602 | 7,455 | 7,602 | +2.73% | 6,792,000 | 3兆7676億 | +2.99% | 19.15 | 4.33 |
| 11/25 | 7,400 | 7,442 | 7,342 | 7,400 | +1.35% | 2,512,200 | 3兆6676億 | +0.45% | 18.64 | 4.21 |
| 11/22 | 7,150 | 7,360 | 7,133 | 7,302 | +0.78% | 3,398,700 | 3兆6189億 | -0.85% | 18.39 | 4.16 |
| 11/21 | 7,367 | 7,367 | 7,145 | 7,245 | -3.44% | 6,121,200 | 3兆5908億 | -1.66% | 18.25 | 4.13 |
| 11/20 | 7,567 | 7,622 | 7,477 | 7,503 | -1.57% | 2,967,900 | 3兆7188億 | +1.84% | 18.9 | 4.27 |
| 11/19 | 7,683 | 7,687 | 7,580 | 7,623 | -1.25% | 2,900,400 | 3兆7783億 | +3.66% | 19.2 | 4.34 |
| 11/18 | 7,598 | 7,757 | 7,588 | 7,720 | +1.82% | 3,803,400 | 3兆8262億 | +5.26% | 19.45 | 4.4 |
| 11/15 | 7,423 | 7,583 | 7,352 | 7,582 | +2.27% | 4,378,800 | 3兆7577億 | +3.73% | 19.1 | 4.32 |
| 11/14 | 7,398 | 7,477 | 7,382 | 7,413 | +0.5% | 2,817,000 | 3兆6742億 | +1.73% | 18.67 | 4.22 |
| 11/13 | 7,360 | 7,423 | 7,317 | 7,377 | +0.25% | 2,647,500 | 3兆6561億 | +1.5% | 18.58 | 4.2 |
| 11/12 | 7,298 | 7,373 | 7,290 | 7,358 | +0.96% | 2,109,600 | 3兆6470億 | +1.44% | 18.53 | 4.19 |
| 11/11 | 7,285 | 7,333 | 7,257 | 7,288 | +0.39% | 1,818,900 | 3兆6123億 | +0.71% | 18.36 | 4.15 |
| 11/08 | 7,460 | 7,460 | 7,235 | 7,260 | -1.71% | 5,116,500 | 3兆5982億 | +0.51% | 18.29 | 4.13 |
| 11/07 | 7,343 | 7,432 | 7,335 | 7,387 | +0.59% | 2,598,600 | 3兆6610億 | +2.39% | 18.61 | 4.21 |
| 11/06 | 7,453 | 7,540 | 7,327 | 7,343 | -0.79% | 3,896,700 | 3兆6395億 | +2.1% | 18.5 | 4.18 |
| 11/05 | 7,578 | 7,620 | 7,390 | 7,402 | -0.18% | 4,923,000 | 3兆6685億 | +3.16% | 18.64 | 4.21 |
| 11/01 | 7,147 | 7,428 | 7,123 | 7,415 | +0.77% | 3,550,500 | 3兆6751億 | +3.55% | 18.68 | 4.22 |
| 10/31 | 7,390 | 7,417 | 7,233 | 7,358 | +0.43% | 4,080,000 | 3兆6470億 | +3% | 18.53 | 4.19 |
