PER
2019/12/17~2020/05/20
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 |
05/20 | 3,745 | 3,815 | 3,725 | 3,785 | +1.75% | 528,800 | 7941億5136万 | +4.5% | - | 1.77 |
05/19 | 3,715 | 3,740 | 3,685 | 3,720 | +2.06% | 418,800 | 7805億1336万 | +2.96% | - | 1.74 |
05/18 | 3,645 | 3,670 | 3,620 | 3,645 | +0.14% | 420,400 | 7647億7720万 | +0.89% | - | 1.71 |
05/15 | 3,620 | 3,665 | 3,580 | 3,640 | +1.53% | 454,700 | 7637億2813万 | +0.94% | - | 1.71 |
05/14 | 3,585 | 3,620 | 3,570 | 3,585 | 0% | 452,800 | 7521億8828万 | -0.39% | - | 1.68 |
05/13 | 3,555 | 3,600 | 3,510 | 3,585 | -0.28% | 568,800 | 7521億8828万 | -0.22% | - | 1.68 |
05/12 | 3,660 | 3,660 | 3,580 | 3,595 | -2.18% | 429,300 | 7542億8643万 | +0.2% | - | 1.69 |
05/11 | 3,580 | 3,695 | 3,570 | 3,675 | +2.94% | 527,100 | 7710億7167万 | +2.54% | - | 1.72 |
05/08 | 3,495 | 3,570 | 3,485 | 3,570 | +3.63% | 728,400 | 7490億4105万 | -0.5% | - | 1.67 |
05/07 | 3,500 | 3,520 | 3,420 | 3,445 | -2.82% | 799,800 | 7228億1412万 | -4.28% | - | 1.62 |
05/01 | 3,645 | 3,715 | 3,520 | 3,545 | -3.27% | 941,600 | 7437億9566万 | -2.04% | - | 1.66 |
04/30 | 3,710 | 3,745 | 3,665 | 3,665 | +0.55% | 928,700 | 7689億7351万 | +1.02% | - | 1.72 |
04/28 | 3,670 | 3,670 | 3,580 | 3,645 | -0.82% | 665,500 | 7647億7720万 | +0.41% | - | 1.71 |
04/27 | 3,690 | 3,695 | 3,645 | 3,675 | +0.14% | 457,800 | 7710億7167万 | +1.27% | - | 1.72 |
04/24 | 3,680 | 3,705 | 3,605 | 3,670 | +0.27% | 721,600 | 7700億2259万 | +1.07% | - | 1.72 |
04/23 | 3,670 | 3,680 | 3,615 | 3,660 | -0.27% | 446,600 | 7679億2444万 | +0.74% | - | 1.72 |
04/22 | 3,630 | 3,695 | 3,610 | 3,670 | +1.24% | 564,900 | 7700億2259万 | +1.3% | - | 1.72 |
04/21 | 3,555 | 3,640 | 3,525 | 3,625 | +1.26% | 588,300 | 7605億8090万 | +0.53% | - | 1.7 |
04/20 | 3,530 | 3,620 | 3,530 | 3,580 | -0.28% | 514,900 | 7511億3920万 | +0.06% | - | 1.68 |
04/17 | 3,640 | 3,640 | 3,545 | 3,590 | -0.14% | 624,800 | 7532億3736万 | +1.1% | - | 1.68 |
04/16 | 3,660 | 3,675 | 3,585 | 3,595 | -3.1% | 804,700 | 7542億8643万 | +1.93% | - | 1.69 |
04/15 | 3,605 | 3,710 | 3,585 | 3,710 | +2.91% | 792,800 | 7784億1521万 | +5.79% | - | 1.74 |
04/14 | 3,510 | 3,610 | 3,510 | 3,605 | +2.85% | 567,700 | 7563億8459万 | +3.53% | - | 1.69 |
04/13 | 3,530 | 3,560 | 3,475 | 3,505 | -1.41% | 615,800 | 7354億305万 | +1.33% | - | 1.64 |
04/10 | 3,565 | 3,570 | 3,450 | 3,555 | -0.14% | 679,200 | 7458億9382万 | +3.25% | - | 1.67 |
04/09 | 3,670 | 3,680 | 3,495 | 3,560 | -4.43% | 731,500 | 7469億4289万 | +3.79% | - | 1.67 |
04/08 | 3,500 | 3,775 | 3,500 | 3,725 | +7.04% | 1,131,200 | 7815億6244万 | +9.05% | - | 1.75 |
04/07 | 3,475 | 3,535 | 3,415 | 3,480 | +0.29% | 713,500 | 7301億5766万 | +2.5% | - | 1.63 |
04/06 | 3,430 | 3,515 | 3,385 | 3,470 | +1.02% | 894,900 | 7280億5951万 | +2.48% | - | 1.63 |
04/03 | 3,405 | 3,550 | 3,400 | 3,435 | -0.15% | 968,500 | 7207億1597万 | +1.75% | - | 1.61 |
04/02 | 3,495 | 3,540 | 3,435 | 3,440 | -2.13% | 971,500 | 7217億6504万 | +2.05% | - | 1.61 |
04/01 | 3,700 | 3,735 | 3,505 | 3,515 | -6.76% | 1,471,400 | 7375億120万 | +4.33% | - | 1.65 |
03/31 | 3,835 | 3,895 | 3,750 | 3,770 | -1.82% | 1,346,000 | 7910億413万 | +12.04% | 22.14 | 1.69 |
03/30 | 3,790 | 3,850 | 3,720 | 3,840 | -2.78% | 1,317,000 | 8152億8430万 | +14.39% | 22.65 | 1.73 |
03/27 | 3,830 | 3,960 | 3,830 | 3,950 | +4.64% | 2,408,600 | 8386億3880万 | +18.02% | 23.3 | 1.78 |
03/26 | 3,700 | 3,805 | 3,590 | 3,775 | +1.75% | 1,692,800 | 8014億8391万 | +13.23% | 22.27 | 1.7 |
03/25 | 3,590 | 3,720 | 3,520 | 3,710 | +2.63% | 1,329,700 | 7876億8353万 | +11.55% | 21.89 | 1.67 |
03/24 | 3,800 | 3,810 | 3,530 | 3,615 | -2.82% | 1,196,000 | 7675億1373万 | +8.82% | 21.33 | 1.63 |
03/23 | 3,670 | 3,850 | 3,585 | 3,720 | 0% | 1,707,100 | 7898億667万 | +11.95% | 21.95 | 1.67 |
03/19 | 3,600 | 3,785 | 3,575 | 3,720 | +8.93% | 1,769,000 | 7898億667万 | +11.95% | 21.95 | 1.67 |
03/18 | 3,320 | 3,585 | 3,280 | 3,415 | +5.08% | 1,632,400 | 7250億5101万 | +2.74% | 20.15 | 1.54 |
03/17 | 2,872 | 3,280 | 2,853 | 3,250 | +11.57% | 1,566,100 | 6900億1926万 | -2.61% | 19.17 | 1.46 |
03/16 | 2,892 | 3,030 | 2,890 | 2,913 | -0.1% | 751,800 | 6184億6957万 | -13.28% | 17.18 | 1.31 |
03/13 | 2,850 | 3,005 | 2,773 | 2,916 | -2.67% | 1,266,800 | 6191億651万 | -14.13% | 17.2 | 1.31 |
03/12 | 3,010 | 3,045 | 2,969 | 2,996 | -2.57% | 1,117,100 | 6360億9160万 | -12.63% | 17.67 | 1.35 |
03/11 | 3,090 | 3,135 | 3,065 | 3,075 | -0.49% | 634,000 | 6528億6438万 | -11.23% | 18.14 | 1.38 |
03/10 | 2,987 | 3,115 | 2,904 | 3,090 | +2.15% | 843,000 | 6560億4908万 | -11.56% | 18.23 | 1.39 |
03/09 | 3,055 | 3,060 | 2,977 | 3,025 | -3.2% | 841,600 | 6422億4870万 | -14.18% | 17.85 | 1.36 |
03/06 | 3,165 | 3,165 | 3,100 | 3,125 | -3.25% | 666,400 | 6634億8006万 | -12.17% | 18.44 | 1.41 |
03/05 | 3,250 | 3,255 | 3,200 | 3,230 | +1.25% | 492,600 | 6857億7299万 | -9.98% | 19.05 | 1.45 |
03/04 | 3,180 | 3,220 | 3,150 | 3,190 | -0.78% | 519,300 | 6772億8045万 | -11.71% | 18.82 | 1.44 |
03/03 | 3,275 | 3,315 | 3,215 | 3,215 | -1.08% | 770,300 | 6825億8829万 | -11.7% | 18.97 | 1.45 |
03/02 | 3,150 | 3,295 | 3,125 | 3,250 | +0.93% | 763,500 | 6900億1926万 | -11.44% | 19.17 | 1.46 |
02/28 | 3,240 | 3,250 | 3,180 | 3,220 | -2.72% | 1,024,400 | 6836億4985万 | -12.95% | 19 | 1.45 |
02/27 | 3,390 | 3,395 | 3,305 | 3,310 | -2.5% | 585,000 | 7027億5808万 | -11.26% | 19.53 | 1.49 |
02/26 | 3,375 | 3,405 | 3,330 | 3,395 | -0.29% | 700,700 | 7208億474万 | -9.59% | 20.03 | 1.53 |
02/25 | 3,445 | 3,465 | 3,400 | 3,405 | -4.76% | 738,900 | 7229億2787万 | -9.87% | 20.09 | 1.53 |
02/21 | 3,590 | 3,620 | 3,570 | 3,575 | -0.42% | 433,200 | 7590億2119万 | -5.95% | 21.09 | 1.61 |
02/20 | 3,640 | 3,650 | 3,590 | 3,590 | -0.97% | 311,400 | 7622億589万 | -5.92% | 21.18 | 1.62 |
02/19 | 3,625 | 3,650 | 3,605 | 3,625 | +1.12% | 386,600 | 7696億3687万 | -5.4% | 21.38 | 1.63 |
02/18 | 3,585 | 3,605 | 3,565 | 3,585 | -0.42% | 393,100 | 7611億4433万 | -6.79% | 21.15 | 1.61 |
02/17 | 3,600 | 3,630 | 3,575 | 3,600 | -1.37% | 427,500 | 7643億2903万 | -6.76% | 21.24 | 1.62 |
02/14 | 3,695 | 3,710 | 3,625 | 3,650 | -1.75% | 473,700 | 7749億4471万 | -5.83% | 21.53 | 1.64 |
02/13 | 3,715 | 3,725 | 3,670 | 3,715 | -0.4% | 443,900 | 7887億4510万 | -4.45% | 21.92 | 1.67 |
02/12 | 3,730 | 3,755 | 3,725 | 3,730 | -0.4% | 388,800 | 7919億2980万 | -4.33% | 22 | 1.68 |
02/10 | 3,780 | 3,785 | 3,745 | 3,745 | -1.45% | 395,700 | 7951億1451万 | -4.12% | 22.09 | 1.69 |
02/07 | 3,890 | 3,890 | 3,795 | 3,800 | -1.17% | 333,100 | 8067億9175万 | -2.91% | 22.42 | 1.71 |
02/06 | 3,775 | 3,875 | 3,760 | 3,845 | +2.95% | 688,000 | 8163億4587万 | -1.99% | 22.68 | 1.73 |
02/05 | 3,855 | 3,880 | 3,715 | 3,735 | -3.61% | 992,800 | 7929億9137万 | -4.96% | 22.03 | 1.68 |
02/04 | 3,815 | 3,875 | 3,815 | 3,875 | +1.31% | 420,900 | 8227億1528万 | -1.65% | 22.86 | 1.74 |
02/03 | 3,805 | 3,850 | 3,800 | 3,825 | -1.16% | 509,700 | 8120億9960万 | -3.04% | 22.56 | 1.72 |
01/31 | 3,865 | 3,935 | 3,865 | 3,870 | +0.52% | 468,300 | 8216億5371万 | -2.07% | 22.83 | 1.74 |
01/30 | 3,875 | 3,890 | 3,835 | 3,850 | -0.77% | 458,100 | 8174億744万 | -2.68% | 22.71 | 1.73 |
01/29 | 3,860 | 3,885 | 3,855 | 3,880 | +0.78% | 339,600 | 8237億7684万 | -2.09% | 22.89 | 1.75 |
01/28 | 3,835 | 3,860 | 3,830 | 3,850 | -0.65% | 504,100 | 8174億744万 | -3.05% | 22.71 | 1.73 |
01/27 | 3,915 | 3,925 | 3,870 | 3,875 | -2.15% | 520,800 | 8227億1528万 | -2.66% | 22.86 | 1.74 |
01/24 | 3,980 | 3,980 | 3,960 | 3,960 | -0.13% | 357,000 | 8407億6193万 | -0.73% | 23.36 | 1.78 |
01/23 | 3,955 | 3,985 | 3,950 | 3,965 | -0.5% | 377,200 | 8418億2350万 | -0.7% | 23.39 | 1.78 |
01/22 | 3,945 | 3,995 | 3,940 | 3,985 | +0.76% | 366,500 | 8460億6977万 | -0.3% | 23.51 | 1.79 |
01/21 | 3,980 | 3,980 | 3,945 | 3,955 | -0.38% | 334,600 | 8397億37万 | -1.1% | 23.33 | 1.78 |
01/20 | 3,965 | 3,995 | 3,960 | 3,970 | +0.25% | 225,400 | 8428億8507万 | -0.82% | 23.42 | 1.79 |
01/17 | 3,970 | 3,985 | 3,950 | 3,960 | -0.25% | 358,400 | 8407億6193万 | -1.2% | 23.36 | 1.78 |
01/16 | 3,980 | 3,990 | 3,960 | 3,970 | -0.38% | 325,300 | 8428億8507万 | -1.07% | 23.42 | 1.79 |
01/15 | 3,985 | 4,010 | 3,965 | 3,985 | +0.25% | 402,000 | 8460億6977万 | -0.82% | 23.51 | 1.79 |
01/14 | 3,960 | 3,980 | 3,945 | 3,975 | +0.25% | 357,900 | 8439億4664万 | -1.12% | 23.45 | 1.79 |
01/10 | 3,990 | 4,000 | 3,950 | 3,965 | -0.25% | 382,900 | 8418億2350万 | -1.39% | 23.39 | 1.78 |
01/09 | 3,970 | 3,995 | 3,960 | 3,975 | +0.76% | 344,100 | 8439億4664万 | -1.24% | 23.45 | 1.79 |
01/08 | 3,930 | 3,960 | 3,895 | 3,945 | -1.25% | 515,300 | 8375億7723万 | -2.01% | 23.27 | 1.78 |
01/07 | 3,890 | 4,000 | 3,890 | 3,995 | +2.7% | 579,400 | 8481億9291万 | -0.84% | 23.57 | 1.8 |
01/06 | 3,900 | 3,920 | 3,875 | 3,890 | -1.64% | 698,100 | 8258億9998万 | -3.55% | 22.95 | 1.75 |
2019 |
12/30 | 3,975 | 3,985 | 3,935 | 3,955 | -1.37% | 512,200 | 8397億37万 | -2.1% | 23.33 | 1.78 |
12/27 | 4,040 | 4,040 | 3,990 | 4,010 | -0.37% | 289,300 | 8513億7762万 | -0.82% | 23.66 | 1.81 |
12/26 | 3,985 | 4,025 | 3,985 | 4,025 | +0.63% | 302,600 | 8545億6232万 | -0.45% | 23.74 | 1.81 |
12/25 | 3,985 | 4,015 | 3,975 | 4,000 | +0.5% | 222,300 | 8492億5448万 | -1.06% | 23.6 | 1.8 |
12/24 | 3,980 | 3,995 | 3,970 | 3,980 | -0.62% | 252,500 | 8450億821万 | -1.56% | 23.48 | 1.79 |
12/23 | 4,010 | 4,020 | 3,990 | 4,005 | +0.63% | 354,100 | 8503億1605万 | -0.96% | 23.63 | 1.8 |
12/20 | 4,015 | 4,020 | 3,975 | 3,980 | -1% | 856,400 | 8450億821万 | -1.53% | 23.48 | 1.79 |
12/19 | 4,065 | 4,070 | 4,020 | 4,020 | -1.47% | 444,300 | 8535億75万 | -0.54% | 23.72 | 1.81 |
12/18 | 4,085 | 4,105 | 4,080 | 4,080 | -0.73% | 384,200 | 8662億3957万 | +1.02% | 24.07 | 1.84 |
12/17 | 4,090 | 4,110 | 4,040 | 4,110 | +1.23% | 512,300 | 8726億898万 | +1.86% | 24.25 | 1.85 |