PER
2019/10/10~2020/03/11
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 |
03/11 | 891 | 920 | 884 | 912 | +1.56% | 1,931,200 | 4586億2891万 | -8.16% | 7.23 | 0.58 |
03/10 | 892 | 912 | 863 | 898 | +0.11% | 2,485,400 | 4515億8856万 | -10.02% | 7.12 | 0.57 |
03/09 | 919 | 921 | 887 | 897 | -4.17% | 1,859,300 | 4510億8567万 | -10.57% | 7.11 | 0.57 |
03/06 | 930 | 946 | 928 | 936 | -1.68% | 1,498,900 | 4706億9809万 | -7.05% | 7.42 | 0.59 |
03/05 | 945 | 958 | 940 | 952 | +2.37% | 1,351,900 | 4787億4422万 | -5.74% | 7.55 | 0.6 |
03/04 | 924 | 945 | 916 | 930 | -0.11% | 1,419,400 | 4676億8080万 | -8.1% | 7.37 | 0.59 |
03/03 | 952 | 954 | 931 | 931 | -0.64% | 1,967,600 | 4681億8368万 | -8.28% | 7.38 | 0.59 |
03/02 | 926 | 947 | 908 | 937 | -1.16% | 2,590,300 | 4712億98万 | -7.96% | 7.43 | 0.59 |
02/28 | 965 | 968 | 935 | 948 | -3.85% | 3,112,900 | 4767億3269万 | -7.15% | 7.52 | 0.6 |
02/27 | 996 | 1,004 | 986 | 986 | -2.47% | 1,965,000 | 4958億4222万 | -3.62% | 7.82 | 0.62 |
02/26 | 999 | 1,016 | 990 | 1,011 | +1.61% | 2,396,500 | 5084億1429万 | -1.37% | 8.02 | 0.64 |
02/25 | 1,000 | 1,009 | 990 | 995 | -2.64% | 2,068,200 | 5003億6817万 | -2.93% | 7.89 | 0.63 |
02/21 | 1,015 | 1,029 | 1,015 | 1,022 | +0.1% | 948,200 | 5139億4600万 | -0.39% | 8.1 | 0.65 |
02/20 | 1,024 | 1,033 | 1,018 | 1,021 | -0.58% | 1,189,900 | 5134億4311万 | -0.49% | 8.1 | 0.65 |
02/19 | 1,030 | 1,038 | 1,026 | 1,027 | +0.29% | 1,013,500 | 5164億6041万 | +0.1% | 8.14 | 0.65 |
02/18 | 1,036 | 1,041 | 1,023 | 1,024 | -1.16% | 1,148,800 | 5149億5176万 | -0.19% | 8.12 | 0.65 |
02/17 | 1,033 | 1,043 | 1,028 | 1,036 | -0.58% | 1,070,200 | 5209億8635万 | +0.97% | 8.21 | 0.65 |
02/14 | 1,032 | 1,052 | 1,029 | 1,042 | +1.46% | 1,297,500 | 5240億365万 | +1.46% | 8.26 | 0.66 |
02/13 | 1,017 | 1,032 | 1,015 | 1,027 | -0.77% | 1,584,200 | 5164億6041万 | 0% | 8.14 | 0.65 |
02/12 | 1,046 | 1,047 | 1,025 | 1,035 | -1.52% | 1,475,600 | 5204億8347万 | +0.58% | 8.21 | 0.65 |
02/10 | 1,048 | 1,060 | 1,043 | 1,051 | -0.57% | 1,084,600 | 5285億2959万 | +2.04% | 8.33 | 0.66 |
02/07 | 1,060 | 1,062 | 1,053 | 1,057 | -0.38% | 1,119,900 | 5315億4689万 | +2.52% | 8.38 | 0.67 |
02/06 | 1,054 | 1,073 | 1,054 | 1,061 | +1.63% | 1,710,100 | 5335億5842万 | +2.71% | 8.41 | 0.67 |
02/05 | 1,044 | 1,048 | 1,039 | 1,044 | +0.58% | 1,116,100 | 5250億941万 | +0.97% | 8.28 | 0.66 |
02/04 | 1,030 | 1,041 | 1,027 | 1,038 | +0.19% | 1,376,900 | 5219億9212万 | +0.29% | 8.23 | 0.66 |
02/03 | 1,014 | 1,042 | 1,014 | 1,036 | +0.78% | 1,590,500 | 5209億8635万 | -0.1% | 8.21 | 0.65 |
01/31 | 1,023 | 1,035 | 1,020 | 1,028 | +1.58% | 1,957,400 | 5169億6329万 | -1.15% | 8.15 | 0.65 |
01/30 | 1,001 | 1,013 | 996 | 1,012 | +1.2% | 1,780,000 | 5089億1717万 | -2.97% | 8.02 | 0.64 |
01/29 | 995 | 1,003 | 991 | 1,000 | 0% | 1,195,200 | 5028億8258万 | -4.58% | 7.93 | 0.63 |
01/28 | 995 | 1,001 | 987 | 1,000 | 0% | 1,601,100 | 5028億8258万 | -5.03% | 7.93 | 0.63 |
01/27 | 1,000 | 1,002 | 993 | 1,000 | -0.7% | 1,447,500 | 5028億8258万 | -5.48% | 7.93 | 0.63 |
01/24 | 1,010 | 1,014 | 1,005 | 1,007 | -0.4% | 942,300 | 5064億276万 | -5.18% | 7.98 | 0.64 |
01/23 | 1,009 | 1,016 | 1,003 | 1,011 | -0.39% | 1,033,000 | 5084億1429万 | -5.16% | 8.02 | 0.64 |
01/22 | 1,026 | 1,027 | 1,014 | 1,015 | -0.59% | 1,172,300 | 5104億2582万 | -5.05% | 8.05 | 0.64 |
01/21 | 1,030 | 1,034 | 1,021 | 1,021 | -0.2% | 1,119,700 | 5134億4311万 | -4.67% | 8.1 | 0.65 |
01/20 | 1,015 | 1,026 | 1,013 | 1,023 | +1.19% | 872,400 | 5144億4888万 | -4.66% | 8.11 | 0.65 |
01/17 | 1,024 | 1,027 | 1,010 | 1,011 | -1.75% | 1,248,100 | 5084億1429万 | -6.04% | 8.02 | 0.64 |
01/16 | 1,027 | 1,032 | 1,022 | 1,029 | +0.88% | 988,600 | 5174億6617万 | -4.63% | 8.16 | 0.65 |
01/15 | 1,016 | 1,021 | 1,011 | 1,020 | 0% | 1,184,800 | 5129億4023万 | -5.73% | 8.09 | 0.64 |
01/14 | 1,022 | 1,025 | 1,015 | 1,020 | -1.73% | 1,365,500 | 5129億4023万 | -5.9% | 8.09 | 0.64 |
01/10 | 1,046 | 1,049 | 1,038 | 1,038 | -1.14% | 1,045,000 | 5219億9212万 | -4.42% | 8.23 | 0.66 |
01/09 | 1,059 | 1,061 | 1,050 | 1,050 | +0.38% | 1,050,700 | 5280億2671万 | -3.58% | 8.33 | 0.66 |
01/08 | 1,056 | 1,059 | 1,041 | 1,046 | -2.33% | 1,626,900 | 5260億1518万 | -4.04% | 8.29 | 0.66 |
01/07 | 1,075 | 1,081 | 1,071 | 1,071 | +0.75% | 1,025,600 | 5385億8724万 | -1.92% | 8.49 | 0.68 |
01/06 | 1,072 | 1,076 | 1,058 | 1,063 | -1.76% | 1,177,100 | 5345億6418万 | -2.74% | 8.43 | 0.67 |
2019 |
12/30 | 1,092 | 1,092 | 1,082 | 1,082 | -1.73% | 708,500 | 5441億1895万 | -1.01% | 8.58 | 0.68 |
12/27 | 1,096 | 1,104 | 1,091 | 1,101 | +1.19% | 597,800 | 5536億7372万 | +0.73% | 8.73 | 0.7 |
12/26 | 1,079 | 1,088 | 1,079 | 1,088 | +1.12% | 722,000 | 5471億3625万 | -0.37% | 8.63 | 0.69 |
12/25 | 1,089 | 1,089 | 1,076 | 1,076 | -1.19% | 498,700 | 5411億166万 | -1.47% | 8.53 | 0.68 |
12/24 | 1,093 | 1,096 | 1,085 | 1,089 | -0.82% | 552,300 | 5476億3913万 | -0.27% | 8.63 | 0.69 |
12/23 | 1,103 | 1,103 | 1,092 | 1,098 | -0.81% | 652,100 | 5521億6507万 | +0.64% | 8.71 | 0.69 |
12/20 | 1,126 | 1,128 | 1,104 | 1,107 | -1.34% | 1,394,400 | 5566億9102万 | +1.47% | 8.78 | 0.7 |
12/19 | 1,136 | 1,138 | 1,120 | 1,122 | -0.71% | 968,400 | 5642億3426万 | +2.84% | 8.9 | 0.71 |
12/18 | 1,128 | 1,138 | 1,124 | 1,130 | +0.27% | 1,362,500 | 5682億5732万 | +3.67% | 8.96 | 0.71 |
12/17 | 1,114 | 1,128 | 1,104 | 1,127 | +1.9% | 1,572,700 | 5667億4867万 | +3.49% | 8.94 | 0.71 |
12/16 | 1,099 | 1,106 | 1,090 | 1,106 | +0.64% | 866,700 | 5561億8813万 | +1.56% | 8.77 | 0.7 |
12/13 | 1,100 | 1,113 | 1,092 | 1,099 | +1.38% | 1,943,100 | 5526億6796万 | +0.83% | 8.71 | 0.69 |
12/12 | 1,092 | 1,096 | 1,084 | 1,084 | +0.56% | 1,513,300 | 5451億2472万 | -0.73% | 8.59 | 0.69 |
12/11 | 1,072 | 1,082 | 1,066 | 1,078 | +0.19% | 1,425,800 | 5421億742万 | -1.46% | 8.55 | 0.68 |
12/10 | 1,096 | 1,096 | 1,075 | 1,076 | -1.37% | 1,112,400 | 5411億166万 | -1.91% | 8.53 | 0.68 |
12/09 | 1,093 | 1,097 | 1,087 | 1,091 | +0.09% | 782,600 | 5486億4490万 | -0.82% | 8.65 | 0.69 |
12/06 | 1,088 | 1,097 | 1,085 | 1,090 | +0.28% | 1,022,100 | 5481億4201万 | -1.09% | 8.64 | 0.69 |
12/05 | 1,086 | 1,092 | 1,077 | 1,087 | +0.28% | 877,700 | 5466億3336万 | -1.45% | 8.62 | 0.69 |
12/04 | 1,075 | 1,088 | 1,071 | 1,084 | +0.84% | 1,418,000 | 5451億2472万 | -1.81% | 8.59 | 0.69 |
12/03 | 1,092 | 1,093 | 1,075 | 1,075 | -2.71% | 1,404,000 | 5405億9877万 | -2.71% | 8.52 | 0.68 |
12/02 | 1,096 | 1,114 | 1,094 | 1,105 | +1.84% | 1,305,700 | 5556億8525万 | -0.09% | 8.76 | 0.7 |
11/29 | 1,094 | 1,107 | 1,085 | 1,085 | -0.82% | 1,313,500 | 5456億2760万 | -1.99% | 8.6 | 0.69 |
11/28 | 1,090 | 1,094 | 1,077 | 1,094 | +0.74% | 1,243,400 | 5501億5354万 | -1.26% | 8.67 | 0.69 |
11/27 | 1,071 | 1,098 | 1,071 | 1,086 | +2.26% | 1,461,200 | 5461億3048万 | -2.07% | 8.61 | 0.69 |
11/26 | 1,080 | 1,083 | 1,060 | 1,062 | -1.76% | 2,176,600 | 5340億6130万 | -4.24% | 8.42 | 0.67 |
11/25 | 1,078 | 1,086 | 1,077 | 1,081 | +0.93% | 1,086,600 | 5436億1607万 | -2.61% | 8.57 | 0.68 |
11/22 | 1,083 | 1,091 | 1,071 | 1,071 | -2.01% | 1,542,200 | 5385億8724万 | -3.51% | 8.49 | 0.68 |
11/21 | 1,070 | 1,095 | 1,070 | 1,093 | +2.05% | 1,191,700 | 5496億5066万 | -1.71% | 8.67 | 0.69 |
11/20 | 1,076 | 1,090 | 1,068 | 1,071 | -0.65% | 1,380,000 | 5385億8724万 | -3.69% | 8.49 | 0.68 |
11/19 | 1,086 | 1,087 | 1,078 | 1,078 | -1.91% | 1,364,500 | 5421億742万 | -3.14% | 8.55 | 0.68 |
11/18 | 1,099 | 1,101 | 1,090 | 1,099 | 0% | 1,003,700 | 5526億6796万 | -1.26% | 8.71 | 0.69 |
11/15 | 1,100 | 1,117 | 1,095 | 1,099 | +0.27% | 1,187,900 | 5526億6796万 | -1.17% | 8.71 | 0.69 |
11/14 | 1,120 | 1,126 | 1,095 | 1,096 | -1.44% | 1,171,100 | 5511億5931万 | -1.44% | 8.69 | 0.69 |
11/13 | 1,123 | 1,123 | 1,111 | 1,112 | -1.16% | 885,600 | 5592億543万 | 0% | 8.82 | 0.7 |
11/12 | 1,133 | 1,136 | 1,123 | 1,125 | -0.88% | 1,103,200 | 5657億4290万 | +1.17% | 8.92 | 0.71 |
11/11 | 1,144 | 1,149 | 1,131 | 1,135 | -0.26% | 823,600 | 5707億7173万 | +2.16% | 9 | 0.72 |
11/08 | 1,153 | 1,153 | 1,131 | 1,138 | -0.87% | 1,072,600 | 5722億8038万 | +2.52% | 9.02 | 0.72 |
11/07 | 1,159 | 1,162 | 1,142 | 1,148 | -0.26% | 1,062,000 | 5773億920万 | +3.52% | 9.1 | 0.73 |
11/06 | 1,152 | 1,154 | 1,142 | 1,151 | +0.17% | 965,900 | 5788億1785万 | +4.16% | 9.13 | 0.73 |
11/05 | 1,154 | 1,157 | 1,138 | 1,149 | +0.17% | 1,352,700 | 5778億1209万 | +4.17% | 9.11 | 0.73 |
11/01 | 1,118 | 1,159 | 1,113 | 1,147 | +2.96% | 2,434,200 | 5768億632万 | +4.08% | 9.09 | 0.73 |
10/31 | 1,110 | 1,118 | 1,095 | 1,114 | +1.27% | 1,700,500 | 5602億1119万 | +1.18% | 8.83 | 0.7 |
10/30 | 1,116 | 1,117 | 1,096 | 1,100 | -0.54% | 3,096,900 | 5531億7084万 | -0.09% | 8.72 | 0.7 |
10/29 | 1,106 | 1,113 | 1,101 | 1,106 | +0.09% | 1,344,500 | 5561億8813万 | +0.45% | 8.77 | 0.7 |
10/28 | 1,110 | 1,115 | 1,097 | 1,105 | -1.16% | 1,314,200 | 5556億8525万 | +0.36% | 8.76 | 0.7 |
10/25 | 1,118 | 1,126 | 1,112 | 1,118 | -0.09% | 1,280,700 | 5622億2273万 | +1.45% | 8.86 | 0.71 |
10/24 | 1,119 | 1,123 | 1,116 | 1,119 | +0.63% | 984,900 | 5627億2561万 | +1.63% | 8.87 | 0.71 |
10/23 | 1,114 | 1,122 | 1,104 | 1,112 | +1.18% | 1,010,800 | 5592億543万 | +1% | 8.82 | 0.7 |
10/21 | 1,094 | 1,104 | 1,089 | 1,099 | +1.01% | 870,900 | 5526億6796万 | -0.09% | 8.71 | 0.69 |
10/18 | 1,091 | 1,095 | 1,079 | 1,088 | +0.18% | 1,452,100 | 5471億3625万 | -1% | 8.63 | 0.69 |
10/17 | 1,108 | 1,108 | 1,084 | 1,086 | -1.72% | 1,183,400 | 5461億3048万 | -1% | 8.61 | 0.69 |
10/16 | 1,116 | 1,123 | 1,103 | 1,105 | +0.09% | 1,402,500 | 5556億8525万 | +0.82% | 8.76 | 0.7 |
10/15 | 1,104 | 1,113 | 1,100 | 1,104 | +1.28% | 1,230,900 | 5551億8237万 | +1.1% | 8.75 | 0.7 |
10/11 | 1,082 | 1,093 | 1,081 | 1,090 | +1.02% | 847,400 | 5481億4201万 | 0% | 8.64 | 0.69 |
10/10 | 1,081 | 1,086 | 1,065 | 1,079 | -0.46% | 1,313,100 | 5426億1030万 | -0.92% | 8.56 | 0.68 |