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 | 4/1, 株式分割 1→3 |
| 2020 |
| 03/31 | 2,841 | 2,867 | 2,724 | 2,725 | -4.06% | 4,690,500 | 3兆899億 | -0.21% | 15.54 | 0.98 |
| 03/30 | 2,777 | 2,841 | 2,768 | 2,841 | -1.47% | 4,675,200 | 3兆2207億 | +3.56% | 16.2 | 1.02 |
| 03/27 | 2,781 | 2,883 | 2,750 | 2,883 | +4.99% | 6,927,000 | 3兆2687億 | +4.84% | 16.44 | 1.04 |
| 03/26 | 2,722 | 2,759 | 2,693 | 2,746 | -1.93% | 5,574,300 | 3兆1134億 | -0.4% | 15.66 | 0.99 |
| 03/25 | 2,797 | 2,817 | 2,679 | 2,800 | +1.94% | 6,027,900 | 3兆1746億 | +1.16% | 15.97 | 1.01 |
| 03/24 | 2,859 | 2,867 | 2,691 | 2,747 | -0.46% | 6,017,700 | 3兆1141億 | -1.16% | 15.67 | 0.99 |
| 03/23 | 2,700 | 2,790 | 2,641 | 2,759 | -0.08% | 7,331,400 | 3兆1285億 | -1.28% | 15.74 | 0.99 |
| 03/19 | 2,778 | 2,904 | 2,722 | 2,762 | +1.23% | 8,487,000 | 3兆1311億 | -1.79% | 15.75 | 0.99 |
| 03/18 | 2,667 | 2,807 | 2,641 | 2,728 | +2.97% | 7,169,400 | 3兆929億 | -3.57% | 15.56 | 0.98 |
| 03/17 | 2,490 | 2,667 | 2,458 | 2,649 | +6.03% | 7,160,400 | 3兆38億 | -6.98% | 15.11 | 0.95 |
| 03/16 | 2,434 | 2,590 | 2,430 | 2,499 | +2.26% | 6,631,500 | 2兆8329億 | -13% | 14.25 | 0.9 |
| 03/13 | 2,467 | 2,535 | 2,353 | 2,443 | -6.09% | 9,185,400 | 2兆7702億 | -15.83% | 13.94 | 0.88 |
| 03/12 | 2,626 | 2,656 | 2,568 | 2,602 | -2.53% | 6,057,000 | 2兆9497億 | -11.36% | 14.84 | 0.94 |
| 03/11 | 2,657 | 2,709 | 2,633 | 2,669 | +0.44% | 4,481,700 | 3兆264億 | -9.79% | 15.22 | 0.96 |
| 03/10 | 2,556 | 2,678 | 2,500 | 2,658 | +2.4% | 6,126,900 | 3兆132億 | -10.82% | 15.16 | 0.96 |
| 03/09 | 2,637 | 2,648 | 2,572 | 2,595 | -3.79% | 5,304,600 | 2兆9425億 | -13.58% | 14.8 | 0.93 |
| 03/06 | 2,733 | 2,749 | 2,683 | 2,698 | -3.16% | 5,552,400 | 3兆586億 | -10.97% | 15.39 | 0.97 |
| 03/05 | 2,774 | 2,795 | 2,760 | 2,786 | +1.77% | 6,751,200 | 3兆1583億 | -8.85% | 15.89 | 1 |
| 03/04 | 2,710 | 2,758 | 2,682 | 2,737 | +0.39% | 4,234,800 | 3兆1035億 | -11.01% | 15.61 | 0.98 |
| 03/03 | 2,794 | 2,798 | 2,724 | 2,727 | -1.26% | 6,244,800 | 3兆914億 | -11.99% | 15.55 | 0.98 |
| 03/02 | 2,720 | 2,798 | 2,710 | 2,761 | -0.42% | 7,343,400 | 3兆1307億 | -11.58% | 15.75 | 0.99 |
| 02/28 | 2,783 | 2,811 | 2,736 | 2,773 | -2.45% | 7,519,200 | 3兆1440億 | -11.83% | 15.82 | 1 |
| 02/27 | 2,869 | 2,881 | 2,839 | 2,843 | -2.2% | 4,797,000 | 3兆2230億 | -10.24% | 16.21 | 1.02 |
| 02/26 | 2,933 | 2,933 | 2,881 | 2,907 | -1.18% | 6,203,700 | 3兆2955億 | -8.8% | 16.58 | 1.05 |
| 02/25 | 2,909 | 2,986 | 2,896 | 2,941 | -2.92% | 5,664,000 | 3兆3348億 | -8.2% | 16.78 | 1.06 |
| 02/21 | 3,005 | 3,043 | 2,994 | 3,030 | +0.83% | 2,742,900 | 3兆4350億 | -5.88% | 17.28 | 1.09 |
| 02/20 | 3,059 | 3,062 | 3,005 | 3,005 | -1.86% | 3,834,600 | 3兆4066億 | -6.95% | 17.14 | 1.08 |
| 02/19 | 3,056 | 3,090 | 3,047 | 3,062 | +1.06% | 3,651,900 | 3兆4713億 | -5.56% | 17.46 | 1.1 |
| 02/18 | 3,050 | 3,070 | 3,027 | 3,030 | -1.32% | 3,453,900 | 3兆4350億 | -6.84% | 17.28 | 1.09 |
| 02/17 | 3,117 | 3,119 | 3,069 | 3,070 | -2.41% | 3,384,300 | 3兆4811億 | -5.9% | 17.51 | 1.1 |
| 02/14 | 3,170 | 3,179 | 3,142 | 3,146 | -0.86% | 3,124,200 | 3兆5669億 | -3.82% | 17.94 | 1.13 |
| 02/13 | 3,207 | 3,209 | 3,170 | 3,173 | -0.41% | 3,930,000 | 3兆5979億 | -3.1% | 18.1 | 1.14 |
| 02/12 | 3,210 | 3,213 | 3,186 | 3,186 | -0.85% | 4,005,900 | 3兆6126億 | -2.8% | 18.17 | 1.15 |
| 02/10 | 3,222 | 3,238 | 3,210 | 3,214 | -1.12% | 2,816,700 | 3兆6436億 | -2.02% | 18.33 | 1.16 |
| 02/07 | 3,283 | 3,288 | 3,238 | 3,250 | -0.74% | 2,375,100 | 3兆6848億 | -1.01% | 18.54 | 1.17 |
| 02/06 | 3,282 | 3,293 | 3,270 | 3,274 | +0.92% | 3,165,300 | 3兆7124億 | -0.32% | 18.67 | 1.18 |
| 02/05 | 3,222 | 3,254 | 3,219 | 3,244 | +1.15% | 2,262,600 | 3兆6784億 | -1.24% | 18.5 | 1.17 |
| 02/04 | 3,174 | 3,217 | 3,165 | 3,207 | +0.93% | 4,477,500 | 3兆6364億 | -2.42% | 18.29 | 1.15 |
| 02/03 | 3,185 | 3,191 | 3,158 | 3,178 | -1.72% | 4,138,800 | 3兆6028億 | -3.41% | 18.12 | 1.14 |
| 01/31 | 3,271 | 3,283 | 3,233 | 3,233 | -1.61% | 4,769,100 | 3兆6659億 | -1.84% | 18.44 | 1.16 |
| 01/30 | 3,302 | 3,319 | 3,280 | 3,286 | -1.21% | 3,047,700 | 3兆7260億 | -0.29% | 18.74 | 1.18 |
| 01/29 | 3,307 | 3,332 | 3,304 | 3,327 | +1.16% | 2,322,300 | 3兆7717億 | +0.93% | 18.97 | 1.2 |
| 01/28 | 3,299 | 3,303 | 3,278 | 3,289 | -0.44% | 3,068,100 | 3兆7286億 | -0.19% | 18.76 | 1.18 |
| 01/27 | 3,306 | 3,317 | 3,292 | 3,303 | -1.1% | 2,582,700 | 3兆7453億 | +0.22% | 18.84 | 1.19 |
| 01/24 | 3,333 | 3,347 | 3,322 | 3,340 | +0.96% | 2,187,300 | 3兆7868億 | +1.33% | 19.05 | 1.2 |
| 01/23 | 3,321 | 3,329 | 3,308 | 3,308 | -0.66% | 2,108,400 | 3兆7509億 | +0.4% | 18.87 | 1.19 |
| 01/22 | 3,330 | 3,337 | 3,324 | 3,330 | -0.09% | 1,696,200 | 3兆7759億 | +1.1% | 18.99 | 1.2 |
| 01/21 | 3,343 | 3,345 | 3,329 | 3,333 | +0.09% | 1,348,800 | 3兆7793億 | +1.26% | 19.01 | 1.2 |
| 01/20 | 3,330 | 3,340 | 3,328 | 3,330 | +0.48% | 1,609,200 | 3兆7759億 | +1.23% | 18.99 | 1.2 |
| 01/17 | 3,317 | 3,318 | 3,308 | 3,314 | +0.38% | 1,666,800 | 3兆7577億 | +0.74% | 18.9 | 1.19 |
| 01/16 | 3,308 | 3,313 | 3,296 | 3,302 | -0.35% | 1,668,300 | 3兆7434億 | +0.39% | 18.83 | 1.19 |
| 01/15 | 3,319 | 3,319 | 3,294 | 3,313 | -0.18% | 2,160,000 | 3兆7566億 | +0.71% | 18.9 | 1.19 |
| 01/14 | 3,317 | 3,323 | 3,298 | 3,319 | +0.7% | 2,619,000 | 3兆7634億 | +0.86% | 18.93 | 1.19 |
| 01/10 | 3,298 | 3,303 | 3,288 | 3,296 | +0.76% | 3,361,800 | 3兆7373億 | +0.16% | 18.8 | 1.19 |
| 01/09 | 3,278 | 3,281 | 3,265 | 3,271 | +0.6% | 2,661,900 | 3兆7090億 | -0.66% | 18.66 | 1.18 |
| 01/08 | 3,240 | 3,263 | 3,228 | 3,252 | -0.19% | 2,801,100 | 3兆6867億 | -1.37% | 18.55 | 1.17 |
| 01/07 | 3,242 | 3,267 | 3,234 | 3,258 | +1.01% | 2,700,000 | 3兆6939億 | -1.33% | 18.58 | 1.17 |
| 01/06 | 3,262 | 3,272 | 3,223 | 3,225 | -1.85% | 3,537,000 | 3兆6568億 | -2.5% | 18.4 | 1.16 |
| 2019 |
| 12/30 | 3,295 | 3,303 | 3,286 | 3,286 | -0.26% | 1,581,000 | 3兆7256億 | -0.9% | 18.74 | 1.18 |
| 12/27 | 3,299 | 3,308 | 3,295 | 3,295 | +0.15% | 1,768,800 | 3兆7354億 | -0.76% | 18.79 | 1.19 |
| 12/26 | 3,290 | 3,291 | 3,280 | 3,290 | +0.32% | 1,563,000 | 3兆7298億 | -1% | 18.76 | 1.18 |
| 12/25 | 3,280 | 3,285 | 3,277 | 3,279 | -0.05% | 711,300 | 3兆7180億 | -1.43% | 18.7 | 1.18 |
| 12/24 | 3,296 | 3,304 | 3,277 | 3,281 | -0.19% | 1,760,400 | 3兆7199億 | -1.47% | 18.71 | 1.18 |
| 12/23 | 3,282 | 3,290 | 3,273 | 3,287 | +0.13% | 2,474,400 | 3兆7271億 | -1.4% | 18.75 | 1.18 |
| 12/20 | 3,302 | 3,305 | 3,283 | 3,283 | -0.29% | 2,935,200 | 3兆7222億 | -1.59% | 18.72 | 1.18 |
| 12/19 | 3,284 | 3,301 | 3,284 | 3,293 | -0.1% | 2,542,500 | 3兆7332億 | -1.39% | 18.78 | 1.18 |
| 12/18 | 3,292 | 3,303 | 3,292 | 3,296 | -0.54% | 2,910,300 | 3兆7369億 | -1.32% | 18.8 | 1.19 |
| 12/17 | 3,314 | 3,316 | 3,289 | 3,314 | +0.39% | 2,628,000 | 3兆7574億 | -0.87% | 18.9 | 1.19 |
| 12/16 | 3,307 | 3,330 | 3,301 | 3,301 | -0.58% | 2,024,400 | 3兆7426億 | -1.32% | 18.83 | 1.19 |
| 12/13 | 3,328 | 3,355 | 3,312 | 3,320 | +1.28% | 4,080,300 | 3兆7645億 | -0.8% | 18.94 | 1.19 |
| 12/12 | 3,303 | 3,306 | 3,278 | 3,278 | -0.24% | 3,184,800 | 3兆7169億 | -2.08% | 18.7 | 1.18 |
| 12/11 | 3,279 | 3,297 | 3,262 | 3,286 | -0.11% | 3,375,000 | 3兆7260億 | -1.93% | 18.74 | 1.18 |
| 12/10 | 3,307 | 3,311 | 3,289 | 3,290 | -0.86% | 3,200,100 | 3兆7301億 | -1.88% | 18.76 | 1.18 |
| 12/09 | 3,335 | 3,335 | 3,304 | 3,319 | +0.55% | 2,830,500 | 3兆7626億 | -1.11% | 18.93 | 1.19 |
| 12/06 | 3,315 | 3,317 | 3,298 | 3,301 | -0.43% | 3,776,400 | 3兆7422億 | -1.65% | 18.83 | 1.19 |
| 12/05 | 3,329 | 3,330 | 3,304 | 3,315 | -0.42% | 2,503,200 | 3兆7585億 | -1.19% | 18.91 | 1.19 |
| 12/04 | 3,300 | 3,335 | 3,300 | 3,329 | +0.3% | 2,616,000 | 3兆7744億 | -0.77% | 18.99 | 1.2 |
| 12/03 | 3,323 | 3,335 | 3,296 | 3,319 | -1.27% | 2,764,500 | 3兆7630億 | -1.04% | 18.93 | 1.19 |
| 12/02 | 3,345 | 3,388 | 3,343 | 3,362 | +0.15% | 1,874,400 | 3兆8114億 | +0.23% | 19.17 | 1.21 |
| 11/29 | 3,390 | 3,390 | 3,357 | 3,357 | -0.64% | 1,595,400 | 3兆8057億 | +0.05% | 19.14 | 1.21 |
| 11/28 | 3,398 | 3,398 | 3,373 | 3,378 | -1.07% | 1,722,600 | 3兆8303億 | +0.64% | 19.27 | 1.22 |
| 11/27 | 3,442 | 3,442 | 3,398 | 3,415 | -0.29% | 2,026,800 | 3兆8719億 | +1.7% | 19.48 | 1.23 |
| 11/26 | 3,415 | 3,438 | 3,405 | 3,425 | +0.78% | 4,308,600 | 3兆8832億 | +2.12% | 19.53 | 1.23 |
| 11/25 | 3,378 | 3,398 | 3,373 | 3,398 | +1.14% | 1,379,100 | 3兆8530億 | +1.38% | 19.38 | 1.22 |
| 11/22 | 3,383 | 3,385 | 3,360 | 3,360 | -0.59% | 1,579,800 | 3兆8095億 | +0.21% | 19.16 | 1.21 |
| 11/21 | 3,377 | 3,382 | 3,335 | 3,380 | +0.25% | 2,245,800 | 3兆8322億 | +0.72% | 19.28 | 1.22 |
| 11/20 | 3,355 | 3,372 | 3,345 | 3,372 | 0% | 1,668,900 | 3兆8227億 | +0.32% | 19.23 | 1.21 |
| 11/19 | 3,355 | 3,378 | 3,348 | 3,372 | +0.7% | 1,993,200 | 3兆8227億 | +0.2% | 19.23 | 1.21 |
| 11/18 | 3,333 | 3,348 | 3,321 | 3,348 | +0.35% | 1,503,300 | 3兆7963億 | -0.61% | 19.1 | 1.2 |
| 11/15 | 3,348 | 3,353 | 3,331 | 3,337 | 0% | 1,881,900 | 3兆7831億 | -1.14% | 19.03 | 1.2 |
| 11/14 | 3,362 | 3,367 | 3,326 | 3,337 | -0.79% | 1,864,800 | 3兆7831億 | -1.28% | 19.03 | 1.2 |
| 11/13 | 3,368 | 3,382 | 3,353 | 3,363 | +0.35% | 2,155,500 | 3兆8133億 | -0.67% | 19.18 | 1.21 |
| 11/12 | 3,362 | 3,365 | 3,343 | 3,352 | -0.64% | 2,120,400 | 3兆8001億 | -1.1% | 19.12 | 1.21 |
| 11/11 | 3,363 | 3,375 | 3,353 | 3,373 | +1.05% | 2,164,500 | 3兆8246億 | -0.58% | 19.24 | 1.21 |
| 11/08 | 3,370 | 3,370 | 3,328 | 3,338 | -0.5% | 2,383,200 | 3兆7849億 | -1.76% | 19.04 | 1.2 |
| 11/07 | 3,372 | 3,395 | 3,340 | 3,355 | +0.55% | 2,200,800 | 3兆8038億 | -1.41% | 19.13 | 1.21 |
| 11/06 | 3,362 | 3,362 | 3,315 | 3,337 | -0.5% | 3,191,700 | 3兆7831億 | -2.04% | 19.03 | 1.2 |
| 11/05 | 3,338 | 3,357 | 3,320 | 3,353 | +1.24% | 3,821,400 | 3兆8019億 | -1.72% | 19.13 | 1.21 |
| 11/01 | 3,285 | 3,314 | 3,285 | 3,312 | +0.89% | 2,149,800 | 3兆7555億 | -3.12% | 18.89 | 1.19 |
| 10/31 | 3,307 | 3,312 | 3,279 | 3,283 | -0.88% | 3,409,500 | 3兆7222億 | -4.26% | 18.72 | 1.18 |
