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 |
---|
2024 | 1/1, 株式分割 1→3 |
2020 |
03/31 | 785 | 788 | 763 | 764 | -3.66% | 20,886,600 | 3兆6444億 | -7.39% | 6.36 | 0.65 |
03/30 | 775 | 793 | 770 | 793 | -3.33% | 24,372,300 | 3兆7827億 | -4.8% | 6.6 | 0.68 |
03/27 | 827 | 827 | 794 | 820 | +2.37% | 33,054,000 | 3兆9131億 | -2.22% | 6.82 | 0.7 |
03/26 | 796 | 806 | 786 | 801 | -2.44% | 26,751,600 | 3兆8225億 | -5.06% | 6.67 | 0.68 |
03/25 | 814 | 827 | 804 | 821 | +4.85% | 28,498,800 | 3兆9179億 | -3.37% | 6.83 | 0.7 |
03/24 | 776 | 783 | 764 | 783 | +3.12% | 28,686,300 | 3兆7366億 | -8.49% | 6.52 | 0.67 |
03/23 | 753 | 764 | 745 | 760 | -0.22% | 30,915,900 | 3兆6237億 | -11.97% | 6.32 | 0.65 |
03/19 | 773 | 795 | 759 | 761 | +0.09% | 35,939,100 | 3兆6317億 | -12.59% | 6.33 | 0.65 |
03/18 | 764 | 790 | 757 | 761 | -0.61% | 29,806,200 | 3兆6285億 | -13.46% | 6.33 | 0.65 |
03/17 | 727 | 780 | 727 | 765 | +2.73% | 34,684,500 | 3兆6508億 | -13.72% | 6.37 | 0.65 |
03/16 | 751 | 774 | 743 | 745 | -0.53% | 22,716,300 | 3兆5538億 | -16.76% | 6.2 | 0.63 |
03/13 | 722 | 782 | 716 | 749 | -4.38% | 44,984,100 | 3兆5729億 | -17.24% | 6.23 | 0.64 |
03/12 | 797 | 803 | 773 | 783 | -2.97% | 29,156,400 | 3兆7366億 | -14.2% | 6.52 | 0.67 |
03/11 | 820 | 837 | 806 | 807 | -1.58% | 24,891,300 | 3兆8511億 | -12.15% | 6.72 | 0.69 |
03/10 | 806 | 827 | 778 | 820 | -0.44% | 32,467,200 | 3兆9131億 | -11.22% | 6.82 | 0.7 |
03/09 | 837 | 841 | 818 | 824 | -4.92% | 26,121,900 | 3兆9306億 | -11.3% | 6.85 | 0.7 |
03/06 | 873 | 879 | 864 | 867 | -2.48% | 21,212,700 | 4兆1341億 | -7.21% | 7.21 | 0.74 |
03/05 | 893 | 894 | 882 | 889 | +1.02% | 13,473,600 | 4兆2391億 | -5.16% | 7.39 | 0.76 |
03/04 | 874 | 884 | 873 | 880 | +0.27% | 13,972,800 | 4兆1962億 | -6.32% | 7.32 | 0.75 |
03/03 | 905 | 906 | 877 | 877 | -1.28% | 18,862,800 | 4兆1850億 | -6.86% | 7.3 | 0.75 |
03/02 | 880 | 899 | 875 | 889 | -0.89% | 22,199,700 | 4兆2391億 | -5.96% | 7.39 | 0.76 |
02/28 | 897 | 901 | 884 | 897 | -1.97% | 27,831,000 | 4兆2773億 | -5.41% | 7.46 | 0.76 |
02/27 | 925 | 926 | 910 | 915 | -1.82% | 24,901,200 | 4兆3631億 | -3.72% | 7.61 | 0.78 |
02/26 | 923 | 933 | 918 | 932 | -0.14% | 20,313,300 | 4兆4442億 | -2.24% | 7.75 | 0.79 |
02/25 | 923 | 939 | 923 | 933 | -2.3% | 22,448,100 | 4兆4506億 | -2.2% | 7.76 | 0.79 |
02/21 | 952 | 960 | 951 | 955 | +0.46% | 9,502,800 | 4兆5555億 | 0% | 7.94 | 0.81 |
02/20 | 953 | 965 | 950 | 951 | +0.56% | 10,677,300 | 4兆5348億 | -0.45% | 7.91 | 0.81 |
02/19 | 952 | 953 | 945 | 945 | -0.39% | 10,552,500 | 4兆5094億 | -1.12% | 7.86 | 0.81 |
02/18 | 947 | 958 | 946 | 949 | -0.63% | 10,592,400 | 4兆5269億 | -0.84% | 7.89 | 0.81 |
02/17 | 948 | 957 | 945 | 955 | -0.17% | 9,472,200 | 4兆5555億 | -0.21% | 7.94 | 0.81 |
02/14 | 958 | 960 | 953 | 957 | -0.62% | 11,857,500 | 4兆5635億 | -0.14% | 7.96 | 0.82 |
02/13 | 965 | 969 | 960 | 963 | -0.03% | 12,336,000 | 4兆5921億 | +0.49% | 8.01 | 0.82 |
02/12 | 964 | 966 | 957 | 963 | -0.65% | 14,701,200 | 4兆5937億 | +0.52% | 8.01 | 0.82 |
02/10 | 962 | 970 | 962 | 969 | -0.41% | 13,241,700 | 4兆6239億 | +1.18% | 8.06 | 0.83 |
02/07 | 966 | 975 | 964 | 973 | -0.54% | 20,775,600 | 4兆6430億 | +1.6% | 8.1 | 0.83 |
02/06 | 967 | 983 | 966 | 979 | +2.23% | 25,726,500 | 4兆6684億 | +2.16% | 8.14 | 0.83 |
02/05 | 947 | 961 | 945 | 957 | +2.02% | 17,937,000 | 4兆5667億 | -0.07% | 7.96 | 0.82 |
02/04 | 933 | 940 | 930 | 938 | +0.61% | 12,425,400 | 4兆4760億 | -2.05% | 7.81 | 0.8 |
02/03 | 924 | 938 | 923 | 933 | -0.89% | 13,993,500 | 4兆4490億 | -2.85% | 7.76 | 0.79 |
01/31 | 936 | 947 | 936 | 941 | +0.46% | 14,067,000 | 4兆4887億 | -2.08% | 7.83 | 0.8 |
01/30 | 941 | 946 | 933 | 937 | -0.92% | 12,808,200 | 4兆4681億 | -2.63% | 7.79 | 0.8 |
01/29 | 938 | 947 | 935 | 945 | +0.32% | 11,230,800 | 4兆5094億 | -1.94% | 7.86 | 0.81 |
01/28 | 944 | 945 | 938 | 942 | -0.74% | 14,579,400 | 4兆4951億 | -2.35% | 7.84 | 0.8 |
01/27 | 948 | 953 | 945 | 949 | -1.18% | 13,050,600 | 4兆5285億 | -1.83% | 7.9 | 0.81 |
01/24 | 953 | 961 | 951 | 961 | +0.66% | 14,312,100 | 4兆5826億 | -0.76% | 7.99 | 0.82 |
01/23 | 960 | 961 | 954 | 954 | -0.97% | 15,708,600 | 4兆5523億 | -1.51% | 7.94 | 0.81 |
01/22 | 965 | 968 | 961 | 964 | -0.48% | 13,774,800 | 4兆5969億 | -0.55% | 8.02 | 0.82 |
01/21 | 971 | 975 | 965 | 968 | -0.27% | 10,685,400 | 4兆6191億 | -0.17% | 8.06 | 0.82 |
01/20 | 964 | 973 | 964 | 971 | +0.76% | 8,022,000 | 4兆6318億 | +0.1% | 8.08 | 0.83 |
01/17 | 955 | 965 | 954 | 964 | +0.66% | 9,334,500 | 4兆5969億 | -0.65% | 8.02 | 0.82 |
01/16 | 959 | 960 | 955 | 957 | -0.24% | 9,401,700 | 4兆5667億 | -1.41% | 7.96 | 0.82 |
01/15 | 965 | 965 | 958 | 960 | -0.96% | 12,131,700 | 4兆5778億 | -1.27% | 7.98 | 0.82 |
01/14 | 966 | 969 | 963 | 969 | +0.35% | 9,727,200 | 4兆6223億 | -0.31% | 8.06 | 0.83 |
01/10 | 971 | 972 | 965 | 966 | -0.17% | 9,822,300 | 4兆6064億 | -0.55% | 8.03 | 0.82 |
01/09 | 966 | 970 | 963 | 967 | +1.01% | 11,079,600 | 4兆6144億 | -0.38% | 8.05 | 0.82 |
01/08 | 958 | 961 | 952 | 958 | -1.58% | 19,278,900 | 4兆5682億 | -1.37% | 7.97 | 0.82 |
01/07 | 960 | 973 | 959 | 973 | +1.21% | 11,599,500 | 4兆6414億 | +0.21% | 8.09 | 0.83 |
01/06 | 959 | 962 | 954 | 961 | -0.55% | 12,876,600 | 4兆5857億 | -1% | 8 | 0.82 |
2019 |
12/30 | 973 | 973 | 966 | 967 | -0.75% | 8,030,700 | 4兆6112億 | -0.45% | 8.04 | 0.82 |
12/27 | 978 | 978 | 973 | 974 | 0% | 6,553,500 | 4兆6462億 | +0.31% | 8.1 | 0.83 |
12/26 | 968 | 974 | 967 | 974 | +0.62% | 6,534,300 | 4兆6462億 | +0.52% | 8.1 | 0.83 |
12/25 | 970 | 973 | 968 | 968 | -0.1% | 5,442,600 | 4兆6175億 | 0% | 8.05 | 0.82 |
12/24 | 972 | 974 | 969 | 969 | -0.34% | 5,444,100 | 4兆6223億 | +0.21% | 8.06 | 0.83 |
12/23 | 972 | 975 | 969 | 972 | +0.14% | 7,415,400 | 4兆6382億 | +0.55% | 8.09 | 0.83 |
12/20 | 975 | 977 | 969 | 971 | -0.65% | 17,131,200 | 4兆6318億 | +0.52% | 8.08 | 0.83 |
12/19 | 978 | 983 | 976 | 977 | -0.1% | 10,183,500 | 4兆6621億 | +1.28% | 8.13 | 0.83 |
12/18 | 984 | 984 | 976 | 978 | -0.44% | 10,243,800 | 4兆6668億 | +1.49% | 8.14 | 0.83 |
12/17 | 978 | 983 | 977 | 983 | +0.82% | 11,352,900 | 4兆6875億 | +2.04% | 8.17 | 0.84 |
12/16 | 980 | 982 | 974 | 975 | -0.71% | 12,540,000 | 4兆6493億 | +1.32% | 8.11 | 0.83 |
12/13 | 982 | 987 | 978 | 982 | +1.31% | 25,287,000 | 4兆6827億 | +2.15% | 8.17 | 0.84 |
12/12 | 975 | 975 | 969 | 969 | -0.48% | 10,811,400 | 4兆6223億 | +0.94% | 8.06 | 0.83 |
12/11 | 972 | 977 | 971 | 974 | 0% | 10,368,000 | 4兆6446億 | +1.53% | 8.1 | 0.83 |
12/10 | 976 | 977 | 971 | 974 | -0.51% | 10,860,300 | 4兆6446億 | +1.64% | 8.1 | 0.83 |
12/09 | 979 | 979 | 971 | 979 | +0.48% | 13,198,200 | 4兆6684億 | +2.48% | 8.14 | 0.83 |
12/06 | 976 | 979 | 971 | 974 | -0.14% | 12,380,700 | 4兆6462億 | +2.2% | 8.1 | 0.83 |
12/05 | 973 | 976 | 966 | 975 | +1.07% | 15,214,200 | 4兆6525億 | +2.67% | 8.11 | 0.83 |
12/04 | 951 | 966 | 948 | 965 | +0.56% | 11,584,200 | 4兆6032億 | +1.79% | 8.03 | 0.82 |
12/03 | 960 | 962 | 957 | 960 | -1% | 12,124,800 | 4兆5778億 | +1.44% | 7.98 | 0.82 |
12/02 | 959 | 972 | 958 | 969 | +1.47% | 13,194,000 | 4兆6239億 | +2.57% | 8.06 | 0.83 |
11/29 | 962 | 963 | 954 | 955 | -0.66% | 12,021,300 | 4兆5571億 | +1.42% | 7.95 | 0.81 |
11/28 | 964 | 965 | 957 | 962 | -0.17% | 7,655,700 | 4兆5873億 | +2.3% | 8 | 0.82 |
11/27 | 960 | 966 | 958 | 963 | +0.38% | 9,788,100 | 4兆5953億 | +2.7% | 8.01 | 0.82 |
11/26 | 970 | 974 | 958 | 960 | -0.35% | 18,628,500 | 4兆5778億 | +2.64% | 7.98 | 0.82 |
11/25 | 952 | 963 | 951 | 963 | +1.69% | 13,407,300 | 4兆5937億 | +3.22% | 8.01 | 0.82 |
11/22 | 951 | 953 | 945 | 947 | +0.25% | 11,420,700 | 4兆5174億 | +1.83% | 7.88 | 0.81 |
11/21 | 939 | 947 | 933 | 945 | +0.14% | 12,119,700 | 4兆5062億 | +1.8% | 7.86 | 0.8 |
11/20 | 944 | 949 | 940 | 943 | -0.7% | 10,432,500 | 4兆4999億 | +1.87% | 7.85 | 0.8 |
11/19 | 953 | 955 | 948 | 950 | -0.14% | 7,777,800 | 4兆5317億 | +2.81% | 7.9 | 0.81 |
11/18 | 947 | 952 | 946 | 951 | -0.14% | 11,140,500 | 4兆5380億 | +3.29% | 7.91 | 0.81 |
11/15 | 946 | 954 | 944 | 953 | +1.2% | 13,089,600 | 4兆5444億 | +3.78% | 7.93 | 0.81 |
11/14 | 950 | 951 | 940 | 941 | -1.47% | 13,045,800 | 4兆4903億 | +2.88% | 7.83 | 0.8 |
11/13 | 958 | 959 | 954 | 955 | -0.42% | 14,670,300 | 4兆5571億 | +4.64% | 7.95 | 0.81 |
11/12 | 949 | 960 | 946 | 959 | +0.21% | 15,342,300 | 4兆5762億 | +5.42% | 7.98 | 0.82 |
11/11 | 957 | 964 | 955 | 957 | -0.17% | 17,018,400 | 4兆5667億 | +5.67% | 7.96 | 0.82 |
11/08 | 947 | 959 | 946 | 959 | +2.6% | 30,208,800 | 4兆5746億 | +6.2% | 7.98 | 0.82 |
11/07 | 937 | 938 | 924 | 935 | -1.27% | 23,751,600 | 4兆4585億 | +3.85% | 7.78 | 0.8 |
11/06 | 921 | 947 | 917 | 947 | +3.65% | 32,800,500 | 4兆5158億 | +5.42% | 7.88 | 0.81 |
11/05 | 917 | 922 | 911 | 913 | +0.29% | 21,284,100 | 4兆3568億 | +1.93% | 7.6 | 0.78 |
11/01 | 912 | 916 | 906 | 911 | -1.16% | 14,085,600 | 4兆3440億 | +1.64% | 7.58 | 0.78 |
10/31 | 919 | 923 | 917 | 921 | +0.04% | 14,748,900 | 4兆3949億 | +2.83% | 7.66 | 0.78 |