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→2 |
| 2020 |
| 03/31 | 3,848 | 3,862 | 3,696 | 3,698 | -3.91% | 1,581,400 | 1兆4151億 | +2.52% | 15.82 | 1.26 |
| 03/30 | 3,768 | 3,849 | 3,688 | 3,849 | -2.29% | 2,221,200 | 1兆4727億 | +5.96% | 16.47 | 1.32 |
| 03/27 | 3,798 | 3,939 | 3,736 | 3,939 | +6.46% | 4,438,600 | 1兆5071億 | +7.82% | 16.85 | 1.35 |
| 03/26 | 3,660 | 3,720 | 3,578 | 3,700 | -0.67% | 2,177,800 | 1兆4156億 | +0.69% | 15.83 | 1.27 |
| 03/25 | 3,529 | 3,733 | 3,525 | 3,725 | +7.61% | 2,410,400 | 1兆4252億 | +0.58% | 15.94 | 1.27 |
| 03/24 | 3,665 | 3,670 | 3,429 | 3,461 | -3.08% | 3,038,400 | 1兆3244億 | -7.29% | 14.81 | 1.18 |
| 03/23 | 3,675 | 3,675 | 3,479 | 3,571 | -1.22% | 3,503,200 | 1兆3665億 | -5.4% | 15.28 | 1.22 |
| 03/19 | 3,384 | 3,648 | 3,337 | 3,615 | +11.8% | 3,519,400 | 1兆3833億 | -5.24% | 15.47 | 1.24 |
| 03/18 | 3,250 | 3,329 | 3,156 | 3,234 | +1.97% | 2,914,200 | 1兆2373億 | -16.08% | 13.83 | 1.11 |
| 03/17 | 3,037 | 3,198 | 2,995 | 3,171 | +2.14% | 3,209,400 | 1兆2134億 | -18.82% | 13.57 | 1.08 |
| 03/16 | 3,112 | 3,240 | 3,068 | 3,105 | +1.72% | 2,594,800 | 1兆1879億 | -21.7% | 13.28 | 1.06 |
| 03/13 | 3,026 | 3,163 | 2,931 | 3,052 | -6.84% | 3,703,000 | 1兆1679億 | -24.21% | 13.06 | 1.04 |
| 03/12 | 3,242 | 3,301 | 3,173 | 3,276 | -0.74% | 3,139,200 | 1兆2536億 | -19.86% | 14.02 | 1.12 |
| 03/11 | 3,392 | 3,439 | 3,292 | 3,301 | -2.67% | 2,619,800 | 1兆2629億 | -20.28% | 14.12 | 1.13 |
| 03/10 | 3,300 | 3,435 | 3,171 | 3,391 | +0.86% | 3,218,200 | 1兆2976億 | -18.99% | 14.51 | 1.16 |
| 03/09 | 3,472 | 3,496 | 3,340 | 3,362 | -5.97% | 2,165,400 | 1兆2865億 | -20.63% | 14.38 | 1.15 |
| 03/06 | 3,693 | 3,699 | 3,564 | 3,576 | -5.3% | 2,329,600 | 1兆3682億 | -16.62% | 15.3 | 1.22 |
| 03/05 | 3,817 | 3,850 | 3,765 | 3,776 | -0.09% | 1,145,800 | 1兆4447億 | -12.83% | 16.15 | 1.29 |
| 03/04 | 3,749 | 3,810 | 3,688 | 3,779 | -0.3% | 1,444,600 | 1兆4461億 | -13.42% | 16.17 | 1.29 |
| 03/03 | 3,863 | 3,898 | 3,791 | 3,791 | -1.48% | 1,784,800 | 1兆4505億 | -13.85% | 16.22 | 1.3 |
| 03/02 | 3,734 | 3,899 | 3,719 | 3,848 | +1.01% | 2,019,800 | 1兆4723億 | -13.29% | 16.46 | 1.32 |
| 02/28 | 3,820 | 3,885 | 3,782 | 3,809 | -3.78% | 2,263,600 | 1兆4575億 | -14.79% | 16.3 | 1.3 |
| 02/27 | 4,001 | 4,040 | 3,954 | 3,959 | -2.13% | 1,523,800 | 1兆5147億 | -12.15% | 16.94 | 1.35 |
| 02/26 | 4,084 | 4,088 | 4,026 | 4,045 | -2.65% | 2,366,600 | 1兆5477億 | -10.86% | 17.3 | 1.38 |
| 02/25 | 4,129 | 4,219 | 4,126 | 4,155 | -4.02% | 1,658,000 | 1兆5897億 | -8.95% | 17.77 | 1.42 |
| 02/21 | 4,326 | 4,353 | 4,289 | 4,329 | -0.86% | 1,521,200 | 1兆6563億 | -5.57% | 18.52 | 1.48 |
| 02/20 | 4,452 | 4,491 | 4,361 | 4,366 | -1.92% | 1,811,600 | 1兆6707億 | -5.07% | 18.68 | 1.49 |
| 02/19 | 4,448 | 4,480 | 4,433 | 4,452 | +0.49% | 995,000 | 1兆7034億 | -3.48% | 19.05 | 1.52 |
| 02/18 | 4,453 | 4,479 | 4,400 | 4,430 | -0.86% | 1,120,200 | 1兆6952億 | -4.17% | 18.95 | 1.52 |
| 02/17 | 4,478 | 4,480 | 4,447 | 4,469 | -1.32% | 944,200 | 1兆7099億 | -3.59% | 19.12 | 1.53 |
| 02/14 | 4,533 | 4,560 | 4,518 | 4,529 | -0.79% | 891,400 | 1兆7329億 | -2.53% | 19.38 | 1.55 |
| 02/13 | 4,555 | 4,570 | 4,539 | 4,565 | +0.1% | 732,000 | 1兆7466億 | -1.9% | 19.53 | 1.56 |
| 02/12 | 4,551 | 4,586 | 4,540 | 4,560 | -0.02% | 958,600 | 1兆7449億 | -2.15% | 19.51 | 1.56 |
| 02/10 | 4,627 | 4,630 | 4,558 | 4,561 | -1.71% | 869,200 | 1兆7453億 | -2.23% | 19.51 | 1.56 |
| 02/07 | 4,690 | 4,695 | 4,641 | 4,641 | -0.17% | 625,400 | 1兆7757億 | -0.65% | 19.85 | 1.59 |
| 02/06 | 4,630 | 4,675 | 4,607 | 4,649 | +1.45% | 967,000 | 1兆7788億 | -0.59% | 19.89 | 1.59 |
| 02/05 | 4,605 | 4,616 | 4,556 | 4,582 | -0.03% | 880,400 | 1兆7533億 | -2.09% | 19.6 | 1.57 |
| 02/04 | 4,452 | 4,594 | 4,450 | 4,584 | +2.92% | 1,480,600 | 1兆7539億 | -2.19% | 19.61 | 1.57 |
| 02/03 | 4,525 | 4,540 | 4,441 | 4,454 | -3.96% | 1,832,000 | 1兆7042億 | -5.1% | 19.05 | 1.52 |
| 01/31 | 4,666 | 4,697 | 4,635 | 4,637 | -0.41% | 980,400 | 1兆7744億 | -1.45% | 19.84 | 1.59 |
| 01/30 | 4,658 | 4,682 | 4,641 | 4,656 | +0.09% | 1,105,800 | 1兆7817億 | -1.13% | 19.92 | 1.59 |
| 01/29 | 4,626 | 4,674 | 4,616 | 4,652 | +0.62% | 747,600 | 1兆7801億 | -1.34% | 19.9 | 1.59 |
| 01/28 | 4,637 | 4,655 | 4,611 | 4,624 | -0.74% | 1,028,400 | 1兆7692億 | -2.09% | 19.78 | 1.58 |
| 01/27 | 4,666 | 4,680 | 4,643 | 4,658 | -1.04% | 1,021,800 | 1兆7824億 | -1.52% | 19.93 | 1.59 |
| 01/24 | 4,725 | 4,725 | 4,693 | 4,707 | +0.63% | 697,600 | 1兆8012億 | -0.61% | 20.14 | 1.61 |
| 01/23 | 4,683 | 4,691 | 4,673 | 4,678 | -0.66% | 795,600 | 1兆7899億 | -1.32% | 20.01 | 1.6 |
| 01/22 | 4,715 | 4,723 | 4,707 | 4,709 | -0.41% | 616,800 | 1兆8017億 | -0.73% | 20.15 | 1.61 |
| 01/21 | 4,730 | 4,740 | 4,706 | 4,728 | +0.2% | 566,400 | 1兆8092億 | -0.32% | 20.23 | 1.62 |
| 01/20 | 4,699 | 4,757 | 4,699 | 4,719 | +0.87% | 730,000 | 1兆8056億 | -0.54% | 20.19 | 1.61 |
| 01/17 | 4,705 | 4,710 | 4,678 | 4,678 | -0.17% | 697,600 | 1兆7901億 | -1.39% | 20.01 | 1.6 |
| 01/16 | 4,689 | 4,695 | 4,670 | 4,686 | -0.37% | 745,800 | 1兆7931億 | -1.26% | 20.05 | 1.6 |
| 01/15 | 4,726 | 4,737 | 4,690 | 4,704 | -0.51% | 1,182,000 | 1兆7998億 | -0.96% | 20.12 | 1.61 |
| 01/14 | 4,699 | 4,728 | 4,672 | 4,728 | +0.04% | 1,197,200 | 1兆8090億 | -0.52% | 20.23 | 1.62 |
| 01/10 | 4,722 | 4,758 | 4,710 | 4,726 | -0.11% | 838,800 | 1兆8083億 | -0.58% | 20.22 | 1.62 |
| 01/09 | 4,736 | 4,743 | 4,719 | 4,731 | +0.49% | 753,400 | 1兆8102億 | -0.58% | 20.24 | 1.62 |
| 01/08 | 4,719 | 4,740 | 4,684 | 4,708 | -1.02% | 832,800 | 1兆8014億 | -1.12% | 20.14 | 1.61 |
| 01/07 | 4,687 | 4,763 | 4,679 | 4,756 | +1.81% | 627,800 | 1兆8199億 | -0.25% | 20.35 | 1.63 |
| 01/06 | 4,690 | 4,707 | 4,657 | 4,672 | -1.04% | 820,200 | 1兆7876億 | -2.13% | 19.99 | 1.6 |
| 2019 |
| 12/30 | 4,752 | 4,755 | 4,721 | 4,721 | -0.67% | 450,200 | 1兆8063億 | -1.35% | 20.2 | 1.61 |
| 12/27 | 4,765 | 4,780 | 4,753 | 4,753 | +0.11% | 475,600 | 1兆8186億 | -0.87% | 20.33 | 1.63 |
| 12/26 | 4,749 | 4,761 | 4,735 | 4,748 | -0.02% | 520,800 | 1兆8167億 | -1.13% | 20.31 | 1.62 |
| 12/25 | 4,728 | 4,753 | 4,721 | 4,749 | +0.18% | 256,000 | 1兆8171億 | -1.26% | 20.32 | 1.62 |
| 12/24 | 4,755 | 4,768 | 4,739 | 4,740 | -0.34% | 374,200 | 1兆8138億 | -1.56% | 20.28 | 1.62 |
| 12/23 | 4,749 | 4,767 | 4,741 | 4,756 | -0.02% | 442,200 | 1兆8199億 | -1.35% | 20.35 | 1.63 |
| 12/20 | 4,761 | 4,788 | 4,738 | 4,757 | -0.76% | 1,128,800 | 1兆8203億 | -1.41% | 20.35 | 1.63 |
| 12/19 | 4,812 | 4,827 | 4,791 | 4,794 | -0.78% | 904,000 | 1兆8343億 | -0.71% | 20.51 | 1.64 |
| 12/18 | 4,835 | 4,857 | 4,813 | 4,831 | +0.01% | 1,165,800 | 1兆8486億 | +0.02% | 20.67 | 1.65 |
| 12/17 | 4,790 | 4,831 | 4,776 | 4,831 | +0.95% | 701,000 | 1兆8484億 | -0.01% | 20.67 | 1.65 |
| 12/16 | 4,813 | 4,829 | 4,781 | 4,785 | -0.51% | 632,600 | 1兆8310億 | -0.93% | 20.47 | 1.64 |
| 12/13 | 4,840 | 4,850 | 4,780 | 4,810 | +0.76% | 1,617,400 | 1兆8404億 | -0.49% | 20.58 | 1.65 |
| 12/12 | 4,739 | 4,781 | 4,730 | 4,773 | +1.5% | 1,134,400 | 1兆8264億 | -1.28% | 20.42 | 1.63 |
| 12/11 | 4,743 | 4,746 | 4,701 | 4,703 | -0.72% | 1,024,400 | 1兆7995億 | -2.86% | 20.12 | 1.61 |
| 12/10 | 4,746 | 4,769 | 4,733 | 4,737 | +0.04% | 813,200 | 1兆8125億 | -2.26% | 20.26 | 1.62 |
| 12/09 | 4,750 | 4,757 | 4,718 | 4,735 | +0.28% | 652,800 | 1兆8117億 | -2.4% | 20.26 | 1.62 |
| 12/06 | 4,740 | 4,757 | 4,712 | 4,722 | -0.95% | 832,000 | 1兆8067億 | -2.67% | 20.2 | 1.61 |
| 12/05 | 4,765 | 4,783 | 4,742 | 4,767 | -0.18% | 837,000 | 1兆8241億 | -1.73% | 20.4 | 1.63 |
| 12/04 | 4,721 | 4,779 | 4,718 | 4,776 | +0.33% | 832,200 | 1兆8274億 | -1.5% | 20.43 | 1.63 |
| 12/03 | 4,780 | 4,784 | 4,738 | 4,760 | -1.6% | 936,400 | 1兆8215億 | -1.69% | 20.37 | 1.63 |
| 12/02 | 4,826 | 4,866 | 4,814 | 4,838 | +0.39% | 669,400 | 1兆8511億 | +0.01% | 20.7 | 1.65 |
| 11/29 | 4,875 | 4,875 | 4,809 | 4,819 | -1.03% | 889,400 | 1兆8438億 | -0.28% | 20.62 | 1.65 |
| 11/28 | 4,880 | 4,885 | 4,846 | 4,869 | -0.61% | 739,800 | 1兆8630億 | +0.86% | 20.83 | 1.67 |
| 11/27 | 4,936 | 4,941 | 4,898 | 4,899 | -1.07% | 992,200 | 1兆8745億 | +1.63% | 20.96 | 1.68 |
| 11/26 | 4,977 | 4,989 | 4,916 | 4,952 | -0.28% | 3,355,600 | 1兆8947億 | +2.94% | 21.18 | 1.69 |
| 11/25 | 4,960 | 4,966 | 4,942 | 4,966 | +0.66% | 602,000 | 1兆9001億 | +3.53% | 21.24 | 1.7 |
| 11/22 | 4,961 | 4,972 | 4,926 | 4,933 | +0.25% | 905,000 | 1兆8877億 | +3.14% | 21.11 | 1.69 |
| 11/21 | 4,890 | 4,925 | 4,852 | 4,921 | 0% | 964,800 | 1兆8829億 | +3.13% | 21.05 | 1.68 |
| 11/20 | 4,875 | 4,922 | 4,866 | 4,921 | +0.73% | 677,200 | 1兆8829億 | +3.39% | 21.05 | 1.68 |
| 11/19 | 4,868 | 4,912 | 4,856 | 4,885 | +0.61% | 877,000 | 1兆8693億 | +2.95% | 20.9 | 1.67 |
| 11/18 | 4,847 | 4,856 | 4,831 | 4,856 | +0.41% | 499,000 | 1兆8580億 | +2.59% | 20.77 | 1.66 |
| 11/15 | 4,830 | 4,860 | 4,803 | 4,836 | -0.08% | 1,180,200 | 1兆8503億 | +2.4% | 20.69 | 1.65 |
| 11/14 | 4,850 | 4,857 | 4,796 | 4,840 | +0.01% | 778,200 | 1兆8519億 | +2.71% | 20.71 | 1.66 |
| 11/13 | 4,842 | 4,861 | 4,824 | 4,839 | +0.31% | 874,800 | 1兆8517億 | +2.91% | 20.7 | 1.66 |
| 11/12 | 4,841 | 4,860 | 4,814 | 4,824 | -0.58% | 824,000 | 1兆8459億 | +2.84% | 20.64 | 1.65 |
| 11/11 | 4,850 | 4,886 | 4,837 | 4,852 | -0.25% | 858,800 | 1兆8567億 | +3.7% | 20.76 | 1.66 |
| 11/08 | 4,923 | 4,928 | 4,843 | 4,864 | -0.9% | 1,001,400 | 1兆8613億 | +4.15% | 20.81 | 1.66 |
| 11/07 | 4,885 | 4,923 | 4,877 | 4,908 | +1.5% | 1,035,800 | 1兆8781億 | +5.32% | 21 | 1.68 |
| 11/06 | 4,885 | 4,887 | 4,801 | 4,836 | -0.7% | 1,057,600 | 1兆8503億 | +4.08% | 20.69 | 1.65 |
| 11/05 | 4,797 | 4,888 | 4,773 | 4,870 | +2.71% | 1,590,400 | 1兆8634億 | +4.97% | 20.83 | 1.67 |
| 11/01 | 4,695 | 4,741 | 4,690 | 4,741 | +0.69% | 629,600 | 1兆8142億 | +2.38% | 20.28 | 1.62 |
| 10/31 | 4,691 | 4,752 | 4,691 | 4,709 | +0.42% | 1,039,000 | 1兆8017億 | +1.67% | 20.15 | 1.61 |
