PER
2019/12/18~2020/05/21
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 |
05/21 | 1,064 | 1,072 | 1,057 | 1,064 | +0.57% | 1,091,200 | 5350億6707万 | +2.21% | 18.11 | 0.64 |
05/20 | 1,045 | 1,061 | 1,044 | 1,058 | +0.86% | 900,500 | 5320億4977万 | +1.73% | 18.01 | 0.64 |
05/19 | 1,068 | 1,069 | 1,046 | 1,049 | +0.48% | 1,166,700 | 5275億2383万 | +1.06% | 17.86 | 0.63 |
05/18 | 1,039 | 1,050 | 1,032 | 1,044 | +0.58% | 994,500 | 5250億941万 | +0.77% | 17.77 | 0.63 |
05/15 | 1,046 | 1,049 | 1,033 | 1,038 | +0.39% | 747,700 | 5219億9212万 | +0.39% | 17.67 | 0.63 |
05/14 | 1,054 | 1,058 | 1,031 | 1,034 | -2.08% | 1,065,100 | 5199億8059万 | +0.1% | 17.6 | 0.63 |
05/13 | 1,051 | 1,067 | 1,048 | 1,056 | +0.38% | 1,249,700 | 5310億4400万 | +2.52% | 17.98 | 0.64 |
05/12 | 1,056 | 1,065 | 1,047 | 1,052 | +0.67% | 1,271,500 | 5290億3247万 | +2.43% | 17.91 | 0.64 |
05/11 | 1,026 | 1,048 | 1,021 | 1,045 | +2.05% | 994,200 | 5255億1230万 | +1.95% | 17.79 | 0.63 |
05/08 | 1,006 | 1,026 | 1,005 | 1,024 | +3.64% | 1,366,400 | 5149億5176万 | -0.1% | 17.43 | 0.62 |
05/07 | 1,001 | 1,003 | 982 | 988 | -1.98% | 1,516,200 | 4968億4799万 | -3.8% | 16.82 | 0.6 |
05/01 | 1,000 | 1,022 | 993 | 1,008 | -0.49% | 1,686,000 | 5069億564万 | -2.14% | 17.16 | 0.61 |
04/30 | 1,049 | 1,061 | 1,005 | 1,013 | -4.07% | 2,129,100 | 5094億2005万 | -1.75% | 17.24 | 0.61 |
04/28 | 1,054 | 1,063 | 1,052 | 1,056 | +0.19% | 773,200 | 5310億4400万 | +2.52% | 17.98 | 0.64 |
04/27 | 1,056 | 1,061 | 1,046 | 1,054 | +0.38% | 839,600 | 5300億3824万 | +2.73% | 17.94 | 0.64 |
04/24 | 1,058 | 1,058 | 1,041 | 1,050 | -0.66% | 1,573,900 | 5280億2671万 | +2.74% | 17.87 | 0.64 |
04/23 | 1,054 | 1,059 | 1,047 | 1,057 | +1.05% | 772,300 | 5315億4689万 | +3.73% | 17.99 | 0.64 |
04/22 | 1,052 | 1,055 | 1,043 | 1,046 | -0.57% | 1,029,100 | 5260億1518万 | +3.16% | 17.8 | 0.63 |
04/21 | 1,035 | 1,052 | 1,031 | 1,052 | +0.19% | 852,600 | 5290億3247万 | +4.37% | 17.91 | 0.64 |
04/20 | 1,044 | 1,059 | 1,043 | 1,050 | -0.76% | 737,000 | 5280億2671万 | +5% | 17.87 | 0.64 |
04/17 | 1,069 | 1,073 | 1,043 | 1,058 | +0.67% | 1,456,000 | 5320億4977万 | +6.65% | 18.01 | 0.64 |
04/16 | 1,020 | 1,052 | 1,020 | 1,051 | +2.24% | 1,224,400 | 5285億2959万 | +6.7% | 17.89 | 0.64 |
04/15 | 1,028 | 1,036 | 1,013 | 1,028 | 0% | 1,487,100 | 5169億6329万 | +4.9% | 17.5 | 0.62 |
04/14 | 1,033 | 1,038 | 1,020 | 1,028 | +0.39% | 932,100 | 5169億6329万 | +5.44% | 17.5 | 0.62 |
04/13 | 1,022 | 1,033 | 1,016 | 1,024 | -0.68% | 515,300 | 5149億5176万 | +5.68% | 17.43 | 0.62 |
04/10 | 1,014 | 1,036 | 1,004 | 1,031 | +2.59% | 1,022,800 | 5184億7194万 | +6.73% | 17.55 | 0.62 |
04/09 | 1,001 | 1,016 | 989 | 1,005 | +0.1% | 1,116,900 | 5053億9699万 | +4.36% | 17.11 | 0.61 |
04/08 | 1,006 | 1,019 | 1,000 | 1,004 | -0.2% | 1,143,600 | 5048億9411万 | +4.58% | 17.09 | 0.61 |
04/07 | 1,002 | 1,011 | 987 | 1,006 | +0.4% | 1,328,900 | 5058億9988万 | +5.12% | 17.12 | 0.61 |
04/06 | 977 | 1,009 | 969 | 1,002 | +2.87% | 1,316,300 | 5038億8835万 | +5.03% | 17.06 | 0.61 |
04/03 | 973 | 1,000 | 970 | 974 | -0.1% | 1,296,300 | 4898億763万 | +2.31% | 16.58 | 0.59 |
04/02 | 995 | 1,003 | 975 | 975 | -3.18% | 1,458,100 | 4903億1052万 | +2.42% | 16.6 | 0.59 |
04/01 | 1,020 | 1,036 | 996 | 1,007 | -3.27% | 1,587,600 | 5064億276万 | +5.56% | 17.14 | 0.61 |
03/31 | 1,062 | 1,072 | 1,036 | 1,041 | -2.71% | 2,077,200 | 5235億77万 | +9.23% | 8.25 | 0.66 |
03/30 | 1,045 | 1,071 | 1,010 | 1,070 | -0.09% | 2,198,800 | 5380億8436万 | +12.28% | 8.48 | 0.68 |
03/27 | 1,041 | 1,071 | 1,028 | 1,071 | +5.73% | 3,026,500 | 5385億8724万 | +12.62% | 8.49 | 0.68 |
03/26 | 985 | 1,015 | 963 | 1,013 | +2.84% | 2,198,100 | 5094億2005万 | +6.74% | 8.03 | 0.64 |
03/25 | 975 | 990 | 953 | 985 | +2.5% | 1,890,200 | 4953億3934万 | +3.79% | 7.81 | 0.62 |
03/24 | 985 | 1,000 | 947 | 961 | -0.93% | 1,727,400 | 4832億7016万 | +1.05% | 7.62 | 0.61 |
03/23 | 974 | 986 | 933 | 970 | +1.15% | 2,500,700 | 4877億9610万 | +1.57% | 7.69 | 0.61 |
03/19 | 963 | 988 | 945 | 959 | +3.45% | 3,320,900 | 4822億6439万 | +0.21% | 7.6 | 0.61 |
03/18 | 929 | 967 | 921 | 927 | +1.42% | 2,723,300 | 4661億7215万 | -3.44% | 7.35 | 0.59 |
03/17 | 836 | 922 | 835 | 914 | +7.66% | 3,611,600 | 4596億3468万 | -5.28% | 7.25 | 0.58 |
03/16 | 846 | 877 | 837 | 849 | +0.59% | 2,177,800 | 4269億4731万 | -12.56% | 6.73 | 0.54 |
03/13 | 858 | 870 | 826 | 844 | -5.7% | 4,222,000 | 4244億3290万 | -13.79% | 6.69 | 0.53 |
03/12 | 896 | 899 | 872 | 895 | -1.86% | 3,068,700 | 4500億7991万 | -9.32% | 7.1 | 0.57 |
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 |