PER
2019/12/16～2020/05/19
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 |
| 05/19 | 2,398 | 2,398 | 2,300 | 2,306 | +2.58% | 5,957,500 | 8036億3722万 | -2.25% | - | 0.77 |
| 05/18 | 2,307 | 2,310 | 2,233 | 2,248 | -2.85% | 3,521,800 | 7834億2431万 | -5.11% | - | 0.75 |
| 05/15 | 2,327 | 2,349 | 2,270 | 2,314 | +0.61% | 3,420,500 | 8064億2520万 | -2.49% | - | 0.77 |
| 05/14 | 2,329 | 2,353 | 2,300 | 2,300 | -0.65% | 3,118,500 | 8015億4623万 | -3.04% | - | 0.76 |
| 05/13 | 2,311 | 2,350 | 2,290 | 2,315 | -1.74% | 3,018,700 | 8067億7370万 | -2.24% | - | 0.77 |
| 05/12 | 2,376 | 2,393 | 2,311 | 2,356 | -2.56% | 4,058,300 | 8210億6213万 | -0.38% | - | 0.78 |
| 05/11 | 2,259 | 2,420 | 2,258 | 2,418 | +10.61% | 7,578,300 | 8426億6903万 | +2.11% | - | 0.8 |
| 05/08 | 2,143 | 2,190 | 2,104 | 2,186 | +3.26% | 4,962,700 | 7618億1741万 | -8.04% | - | 0.73 |
| 05/07 | 2,203 | 2,205 | 2,116 | 2,117 | -6.74% | 5,862,400 | 7377億7103万 | -11.68% | - | 0.7 |
| 05/01 | 2,290 | 2,294 | 2,242 | 2,270 | -1.35% | 4,367,900 | 7910億9127万 | -6.7% | - | 0.75 |
| 04/30 | 2,423 | 2,465 | 2,299 | 2,301 | -3.6% | 6,407,900 | 8018億9472万 | -6.43% | - | 0.76 |
| 04/28 | 2,402 | 2,448 | 2,365 | 2,387 | +0.89% | 3,560,200 | 8318億6558万 | -3.9% | - | 0.79 |
| 04/27 | 2,288 | 2,383 | 2,234 | 2,366 | +3.05% | 5,046,200 | 8245億4712万 | -5.36% | - | 0.79 |
| 04/24 | 2,367 | 2,367 | 2,268 | 2,296 | -3% | 3,777,100 | 8001億5223万 | -8.74% | - | 0.76 |
| 04/23 | 2,355 | 2,399 | 2,320 | 2,367 | +0.51% | 2,627,900 | 8248億9562万 | -6.96% | - | 0.79 |
| 04/22 | 2,433 | 2,454 | 2,340 | 2,355 | -4.85% | 3,487,100 | 8207億1364万 | -8.04% | - | 0.78 |
| 04/21 | 2,451 | 2,509 | 2,433 | 2,475 | -0.32% | 2,560,200 | 8625億3344万 | -3.73% | - | 0.82 |
| 04/20 | 2,475 | 2,511 | 2,470 | 2,483 | +0.44% | 1,889,800 | 8653億2143万 | -3.54% | - | 0.82 |
| 04/17 | 2,490 | 2,568 | 2,435 | 2,472 | +1.9% | 3,491,500 | 8614億8794万 | -3.93% | - | 0.82 |
| 04/16 | 2,400 | 2,433 | 2,393 | 2,426 | -1.42% | 1,891,100 | 8454億5702万 | -5.97% | - | 0.81 |
| 04/15 | 2,449 | 2,483 | 2,414 | 2,461 | +1.9% | 3,023,100 | 8576億5446万 | -5.16% | - | 0.82 |
| 04/14 | 2,405 | 2,435 | 2,361 | 2,415 | -0.21% | 3,284,200 | 8416億2354万 | -7.44% | - | 0.8 |
| 04/13 | 2,450 | 2,482 | 2,393 | 2,420 | -0.74% | 2,773,400 | 8433億6603万 | -7.77% | - | 0.8 |
| 04/10 | 2,473 | 2,495 | 2,414 | 2,438 | -2.17% | 3,353,400 | 8496億3900万 | -7.72% | - | 0.81 |
| 04/09 | 2,559 | 2,652 | 2,464 | 2,492 | -1.77% | 4,582,400 | 8684億5791万 | -6.49% | - | 0.83 |
| 04/08 | 2,370 | 2,552 | 2,367 | 2,537 | +7.82% | 5,560,600 | 8841億4034万 | -5.48% | - | 0.84 |
| 04/07 | 2,418 | 2,450 | 2,251 | 2,353 | +2.48% | 5,323,100 | 8200億1664万 | -12.85% | - | 0.78 |
| 04/06 | 2,109 | 2,315 | 2,060 | 2,296 | +4.46% | 7,106,100 | 8001億5223万 | -15.74% | - | 0.76 |
| 04/03 | 2,251 | 2,323 | 2,180 | 2,198 | -2.35% | 4,582,700 | 7659億9939万 | -20.04% | - | 0.73 |
| 04/02 | 2,400 | 2,401 | 2,250 | 2,251 | -6.98% | 5,398,800 | 7844億6981万 | -18.94% | - | 0.75 |
| 04/01 | 2,546 | 2,560 | 2,411 | 2,420 | -8.3% | 5,495,400 | 8433億6603万 | -13.88% | - | 0.8 |
| 03/31 | 2,701 | 2,733 | 2,617 | 2,639 | -2.26% | 2,365,100 | 9196億8717万 | -6.98% | 31.92 | 0.83 |
| 03/30 | 2,774 | 2,830 | 2,697 | 2,700 | -9.97% | 3,216,000 | 9409億4557万 | -5.63% | 32.66 | 0.85 |
| 03/27 | 2,998 | 2,999 | 2,884 | 2,999 | +2.32% | 2,952,400 | 1兆451億 | +3.99% | 36.28 | 0.95 |
| 03/26 | 2,900 | 2,956 | 2,825 | 2,931 | +0.51% | 2,016,700 | 1兆214億 | +1.17% | 35.46 | 0.92 |
| 03/25 | 2,888 | 2,919 | 2,800 | 2,916 | +4.14% | 3,099,100 | 1兆162億 | +0.14% | 35.28 | 0.92 |
| 03/24 | 2,852 | 2,890 | 2,752 | 2,800 | +1.74% | 2,144,800 | 9757億9541万 | -4.37% | 33.87 | 0.88 |
| 03/23 | 2,890 | 2,890 | 2,690 | 2,752 | -8.57% | 3,069,400 | 9590億6748万 | -6.78% | 33.29 | 0.87 |
| 03/19 | 2,880 | 3,035 | 2,866 | 3,010 | +7.92% | 5,050,600 | 1兆489億 | +1.04% | 36.41 | 0.95 |
| 03/18 | 2,661 | 2,934 | 2,645 | 2,789 | +6.82% | 4,205,400 | 9719億6192万 | -6.88% | 33.74 | 0.88 |
| 03/17 | 2,500 | 2,639 | 2,495 | 2,611 | +2.35% | 3,889,500 | 9099億2922万 | -13.57% | 31.59 | 0.82 |
| 03/16 | 2,500 | 2,679 | 2,476 | 2,551 | +4.46% | 3,187,700 | 8890億1931万 | -16.5% | 30.86 | 0.8 |
| 03/13 | 2,401 | 2,570 | 2,354 | 2,442 | -7.6% | 6,603,800 | 8510億3299万 | -21.05% | 29.54 | 0.77 |
| 03/12 | 2,720 | 2,774 | 2,633 | 2,643 | -5.61% | 4,839,900 | 9210億8116万 | -15.67% | 31.97 | 0.83 |
| 03/11 | 2,839 | 2,909 | 2,800 | 2,800 | -1.06% | 2,455,300 | 9757億9541万 | -11.56% | 33.87 | 0.88 |
| 03/10 | 2,711 | 2,857 | 2,640 | 2,830 | +1.76% | 4,445,800 | 9862億5036万 | -11.26% | 34.24 | 0.89 |
| 03/09 | 2,790 | 2,818 | 2,738 | 2,781 | -3.47% | 4,378,700 | 9691億7394万 | -13.45% | 33.64 | 0.88 |
| 03/06 | 2,924 | 2,948 | 2,872 | 2,881 | -3.71% | 2,946,200 | 1兆40億 | -11.03% | 34.85 | 0.91 |
| 03/05 | 3,008 | 3,020 | 2,961 | 2,992 | +0.61% | 2,227,800 | 1兆427億 | -8.25% | 36.2 | 0.94 |
| 03/04 | 2,914 | 2,982 | 2,892 | 2,974 | +0.75% | 2,999,100 | 1兆364億 | -9.3% | 35.98 | 0.94 |
| 03/03 | 3,040 | 3,047 | 2,941 | 2,952 | -0.2% | 3,332,800 | 1兆287億 | -10.49% | 35.71 | 0.93 |
| 03/02 | 2,861 | 3,048 | 2,861 | 2,958 | +1.72% | 4,177,600 | 1兆308億 | -10.96% | 35.78 | 0.93 |
| 02/28 | 2,799 | 2,933 | 2,796 | 2,908 | +0.31% | 5,365,000 | 1兆134億 | -13.04% | 35.18 | 0.92 |
| 02/27 | 3,028 | 3,043 | 2,891 | 2,899 | -5.32% | 5,135,500 | 1兆102億 | -14% | 35.07 | 0.91 |
| 02/26 | 3,050 | 3,063 | 3,020 | 3,062 | -1.51% | 2,832,200 | 1兆671億 | -9.89% | 37.04 | 0.97 |
| 02/25 | 3,090 | 3,154 | 3,090 | 3,109 | -4.22% | 2,835,600 | 1兆834億 | -9.15% | 37.61 | 0.98 |
| 02/21 | 3,260 | 3,286 | 3,243 | 3,246 | -0.79% | 1,428,300 | 1兆1312億 | -5.72% | 39.27 | 1.02 |
| 02/20 | 3,310 | 3,331 | 3,272 | 3,272 | -1.15% | 1,321,400 | 1兆1402億 | -5.41% | 39.58 | 1.03 |
| 02/19 | 3,320 | 3,332 | 3,304 | 3,310 | -0.12% | 817,500 | 1兆1535億 | -4.64% | 40.04 | 1.04 |
| 02/18 | 3,300 | 3,327 | 3,293 | 3,314 | +0.03% | 1,100,000 | 1兆1549億 | -4.82% | 40.09 | 1.04 |
| 02/17 | 3,344 | 3,345 | 3,284 | 3,313 | -2.42% | 2,360,300 | 1兆1545億 | -5.15% | 40.08 | 1.04 |
| 02/14 | 3,404 | 3,413 | 3,384 | 3,395 | -1.31% | 1,428,400 | 1兆1831億 | -3.14% | 41.07 | 1.07 |
| 02/13 | 3,431 | 3,443 | 3,406 | 3,440 | +0.82% | 1,049,300 | 1兆1988億 | -2.02% | 41.61 | 1.08 |
| 02/12 | 3,424 | 3,434 | 3,403 | 3,412 | -0.7% | 1,046,000 | 1兆1890億 | -2.99% | 41.28 | 1.08 |
| 02/10 | 3,430 | 3,447 | 3,416 | 3,436 | -0.66% | 1,016,100 | 1兆1974億 | -2.44% | 41.57 | 1.08 |
| 02/07 | 3,509 | 3,519 | 3,457 | 3,459 | -1.42% | 1,246,100 | 1兆2054億 | -2.01% | 41.84 | 1.09 |
| 02/06 | 3,518 | 3,534 | 3,496 | 3,509 | +1.24% | 1,613,100 | 1兆2228億 | -0.82% | 42.45 | 1.11 |
| 02/05 | 3,474 | 3,484 | 3,437 | 3,466 | +0.76% | 1,403,200 | 1兆2078億 | -2.2% | 41.93 | 1.09 |
| 02/04 | 3,377 | 3,446 | 3,376 | 3,440 | +1.93% | 1,543,700 | 1兆1988億 | -3.1% | 41.61 | 1.08 |
| 02/03 | 3,333 | 3,394 | 3,316 | 3,375 | -1.43% | 2,247,400 | 1兆1761億 | -5.12% | 40.83 | 1.06 |
| 01/31 | 3,391 | 3,465 | 3,382 | 3,424 | +0.82% | 1,937,100 | 1兆1932億 | -4.01% | 41.42 | 1.08 |
| 01/30 | 3,444 | 3,459 | 3,396 | 3,396 | -1.96% | 2,052,200 | 1兆1835億 | -5.03% | 41.08 | 1.07 |
| 01/29 | 3,451 | 3,464 | 3,429 | 3,464 | +0.32% | 907,000 | 1兆2071億 | -3.4% | 41.9 | 1.09 |
| 01/28 | 3,420 | 3,459 | 3,409 | 3,453 | +0.35% | 1,451,600 | 1兆2033億 | -3.92% | 41.77 | 1.09 |
| 01/27 | 3,450 | 3,460 | 3,404 | 3,441 | -3.02% | 2,531,400 | 1兆1991億 | -4.52% | 41.63 | 1.08 |
| 01/24 | 3,536 | 3,562 | 3,517 | 3,548 | +1.2% | 1,223,700 | 1兆2364億 | -1.85% | 42.92 | 1.12 |
| 01/23 | 3,550 | 3,561 | 3,505 | 3,506 | -2.18% | 1,732,400 | 1兆2218億 | -3.18% | 42.41 | 1.11 |
| 01/22 | 3,557 | 3,591 | 3,537 | 3,584 | +0.2% | 1,000,800 | 1兆2490億 | -1.21% | 43.36 | 1.13 |
| 01/21 | 3,660 | 3,666 | 3,572 | 3,577 | -2.16% | 1,458,600 | 1兆2465億 | -1.54% | 43.27 | 1.13 |
| 01/20 | 3,655 | 3,674 | 3,650 | 3,656 | +0.44% | 683,700 | 1兆2741億 | +0.49% | 44.23 | 1.15 |
| 01/17 | 3,644 | 3,649 | 3,623 | 3,640 | +0.17% | 774,500 | 1兆2685億 | 0% | 44.03 | 1.15 |
| 01/16 | 3,611 | 3,639 | 3,596 | 3,634 | +1.51% | 1,282,600 | 1兆2664億 | -0.25% | 43.96 | 1.15 |
| 01/15 | 3,582 | 3,589 | 3,569 | 3,580 | -0.28% | 739,500 | 1兆2476億 | -1.84% | 43.31 | 1.13 |
| 01/14 | 3,596 | 3,599 | 3,582 | 3,590 | +0.06% | 584,300 | 1兆2511億 | -1.7% | 43.43 | 1.13 |
| 01/10 | 3,606 | 3,611 | 3,575 | 3,588 | -0.5% | 977,700 | 1兆2504億 | -1.89% | 43.41 | 1.13 |
| 01/09 | 3,608 | 3,615 | 3,590 | 3,606 | +1.55% | 960,100 | 1兆2566億 | -1.58% | 43.62 | 1.14 |
| 01/08 | 3,550 | 3,555 | 3,527 | 3,551 | -1.06% | 1,314,200 | 1兆2375億 | -3.22% | 42.96 | 1.12 |
| 01/07 | 3,549 | 3,595 | 3,544 | 3,589 | +1.41% | 983,000 | 1兆2507億 | -2.37% | 43.42 | 1.13 |
| 01/06 | 3,600 | 3,603 | 3,539 | 3,539 | -2.83% | 1,779,800 | 1兆2333億 | -3.86% | 42.81 | 1.12 |
| 2019 |
| 12/30 | 3,657 | 3,661 | 3,639 | 3,642 | -0.57% | 721,000 | 1兆2692億 | -1.25% | 44.06 | 1.15 |
| 12/27 | 3,664 | 3,674 | 3,657 | 3,663 | +0.49% | 613,400 | 1兆2765億 | -0.79% | 44.31 | 1.15 |
| 12/26 | 3,615 | 3,645 | 3,615 | 3,645 | +0.94% | 612,300 | 1兆2702億 | -1.33% | 44.09 | 1.15 |
| 12/25 | 3,622 | 3,625 | 3,608 | 3,611 | -0.28% | 581,200 | 1兆2584億 | -2.35% | 43.68 | 1.14 |
| 12/24 | 3,635 | 3,644 | 3,620 | 3,621 | -0.36% | 546,900 | 1兆2619億 | -2.21% | 43.8 | 1.14 |
| 12/23 | 3,640 | 3,643 | 3,628 | 3,634 | -0.22% | 552,900 | 1兆2664億 | -1.97% | 43.96 | 1.15 |
| 12/20 | 3,648 | 3,652 | 3,627 | 3,642 | 0% | 962,300 | 1兆2692億 | -1.89% | 44.06 | 1.15 |
| 12/19 | 3,642 | 3,662 | 3,632 | 3,642 | -0.65% | 952,500 | 1兆2692億 | -1.99% | 44.06 | 1.15 |
| 12/18 | 3,709 | 3,712 | 3,666 | 3,666 | -1.03% | 1,191,800 | 1兆2775億 | -1.4% | 44.35 | 1.16 |
| 12/17 | 3,718 | 3,721 | 3,702 | 3,704 | -0.05% | 990,000 | 1兆2908億 | -0.46% | 44.81 | 1.17 |
| 12/16 | 3,709 | 3,729 | 3,704 | 3,706 | -0.03% | 528,400 | 1兆2915億 | -0.46% | 44.83 | 1.17 |
