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 |
---|
2020 |
03/31 | 485 | 490 | 464 | 468 | -4.1% | 1,210,800 | 1007億5661万 | +4.93% | 3.6 | 0.41 |
03/30 | 462 | 491 | 459 | 488 | +3.17% | 1,887,300 | 1050億6245万 | +8.93% | 3.75 | 0.43 |
03/27 | 445 | 473 | 444 | 473 | +7.26% | 1,744,000 | 1018億3307万 | +5.35% | 3.63 | 0.41 |
03/26 | 435 | 443 | 424 | 441 | -1.56% | 1,189,700 | 949億4373万 | -2% | 3.39 | 0.39 |
03/25 | 441 | 454 | 435 | 448 | +4.19% | 1,675,500 | 964億5077万 | -1.1% | 3.44 | 0.39 |
03/24 | 428 | 440 | 419 | 430 | +2.38% | 1,840,700 | 925億7552万 | -5.7% | 3.3 | 0.38 |
03/23 | 399 | 427 | 393 | 420 | +8.25% | 3,454,300 | 904億2260万 | -8.5% | 3.23 | 0.37 |
03/19 | 418 | 418 | 383 | 388 | -5.37% | 5,416,800 | 835億3326万 | -16.02% | 2.98 | 0.34 |
03/18 | 426 | 444 | 408 | 410 | -2.84% | 2,148,400 | 882億6968万 | -12.21% | 3.15 | 0.36 |
03/17 | 381 | 425 | 380 | 422 | +7.38% | 2,907,100 | 908億5318万 | -10.59% | 3.24 | 0.37 |
03/16 | 395 | 408 | 389 | 393 | +1.29% | 2,474,500 | 846億972万 | -17.26% | 3.02 | 0.34 |
03/13 | 388 | 401 | 381 | 388 | -7.84% | 3,324,500 | 835億3326万 | -19.33% | 2.98 | 0.34 |
03/12 | 420 | 423 | 405 | 421 | -2.77% | 2,944,200 | 906億3789万 | -13.37% | 3.23 | 0.37 |
03/11 | 424 | 440 | 422 | 433 | +0.7% | 1,824,900 | 932億2139万 | -11.45% | 3.33 | 0.38 |
03/10 | 411 | 432 | 396 | 430 | +2.63% | 2,285,800 | 925億7552万 | -12.6% | 3.3 | 0.38 |
03/09 | 436 | 439 | 413 | 419 | -6.26% | 1,693,800 | 902億731万 | -15.35% | 3.22 | 0.37 |
03/06 | 457 | 458 | 442 | 447 | -3.46% | 1,628,700 | 962億3548万 | -10.42% | 3.43 | 0.39 |
03/05 | 470 | 471 | 462 | 463 | -0.22% | 1,130,100 | 996億8015万 | -7.58% | 3.56 | 0.4 |
03/04 | 465 | 469 | 458 | 464 | -0.43% | 970,800 | 998億9544万 | -7.75% | 3.57 | 0.41 |
03/03 | 476 | 477 | 466 | 466 | 0% | 1,446,100 | 1003億2603万 | -7.54% | 3.58 | 0.41 |
03/02 | 458 | 473 | 450 | 466 | -0.85% | 1,727,100 | 1003億2603万 | -7.72% | 3.58 | 0.41 |
02/28 | 474 | 482 | 466 | 470 | -4.08% | 2,160,900 | 1011億8719万 | -7.3% | 3.61 | 0.41 |
02/27 | 498 | 498 | 488 | 490 | -2.2% | 1,894,400 | 1054億9303万 | -3.54% | 3.77 | 0.43 |
02/26 | 497 | 504 | 496 | 501 | +0.2% | 1,141,200 | 1078億6124万 | -1.57% | 3.85 | 0.44 |
02/25 | 504 | 505 | 497 | 500 | -3.29% | 1,157,200 | 1076億4595万 | -1.96% | 3.84 | 0.44 |
02/21 | 517 | 521 | 516 | 517 | -0.39% | 588,700 | 1113億591万 | +1.37% | 3.97 | 0.45 |
02/20 | 516 | 520 | 514 | 519 | +0.97% | 565,500 | 1117億3650万 | +1.76% | 3.99 | 0.45 |
02/19 | 517 | 518 | 511 | 514 | +1.18% | 632,900 | 1106億6004万 | +0.78% | 3.95 | 0.45 |
02/18 | 512 | 514 | 505 | 508 | -0.2% | 388,000 | 1093億6829万 | -0.39% | 3.9 | 0.44 |
02/17 | 509 | 512 | 505 | 509 | 0% | 404,800 | 1095億8358万 | -0.2% | 3.91 | 0.44 |
02/14 | 508 | 512 | 504 | 509 | -0.39% | 622,500 | 1095億8358万 | -0.2% | 3.91 | 0.44 |
02/13 | 510 | 512 | 505 | 511 | 0% | 547,500 | 1100億1416万 | +0.2% | 3.93 | 0.45 |
02/12 | 518 | 518 | 510 | 511 | -1.73% | 731,000 | 1100億1416万 | +0.2% | 3.93 | 0.45 |
02/10 | 519 | 521 | 515 | 520 | +0.39% | 582,200 | 1119億5179万 | +1.96% | 4 | 0.45 |
02/07 | 527 | 529 | 518 | 518 | -0.96% | 847,500 | 1115億2121万 | +1.37% | 3.98 | 0.45 |
02/06 | 514 | 525 | 514 | 523 | +2.35% | 1,249,000 | 1125億9766万 | +2.35% | 4.02 | 0.46 |
02/05 | 513 | 515 | 509 | 511 | -0.2% | 844,100 | 1100億1416万 | -0.2% | 3.93 | 0.45 |
02/04 | 503 | 512 | 499 | 512 | +2.81% | 1,004,100 | 1102億2945万 | 0% | 3.93 | 0.45 |
02/03 | 495 | 505 | 493 | 498 | -3.3% | 1,449,100 | 1072億1537万 | -2.92% | 3.83 | 0.44 |
01/31 | 509 | 518 | 509 | 515 | +1.58% | 981,700 | 1108億7533万 | 0% | 3.96 | 0.45 |
01/30 | 504 | 508 | 500 | 507 | 0% | 849,200 | 1091億5299万 | -1.74% | 3.9 | 0.44 |
01/29 | 503 | 507 | 501 | 507 | +1.4% | 705,600 | 1091億5299万 | -1.93% | 3.9 | 0.44 |
01/28 | 498 | 503 | 494 | 500 | +0.4% | 879,100 | 1076億4595万 | -3.66% | 3.84 | 0.44 |
01/27 | 496 | 499 | 492 | 498 | -0.6% | 850,000 | 1072億1537万 | -4.41% | 3.83 | 0.44 |
01/24 | 502 | 504 | 500 | 501 | -0.2% | 1,064,300 | 1078億6124万 | -4.02% | 3.85 | 0.44 |
01/23 | 505 | 506 | 500 | 502 | -1.18% | 1,596,700 | 1080億7653万 | -4.02% | 3.86 | 0.44 |
01/22 | 507 | 509 | 506 | 508 | -0.97% | 889,000 | 1093億6829万 | -3.05% | 3.9 | 0.44 |
01/21 | 512 | 518 | 511 | 513 | -0.58% | 657,000 | 1104億4475万 | -2.1% | 3.94 | 0.45 |
01/20 | 513 | 517 | 512 | 516 | +1.18% | 459,900 | 1110億9062万 | -1.53% | 3.96 | 0.45 |
01/17 | 511 | 517 | 506 | 510 | -0.78% | 1,440,900 | 1097億9887万 | -2.67% | 3.92 | 0.45 |
01/16 | 512 | 514 | 509 | 514 | +0.78% | 625,500 | 1106億6004万 | -2.1% | 3.95 | 0.45 |
01/15 | 508 | 512 | 506 | 510 | +0.39% | 1,026,200 | 1097億9887万 | -2.86% | 3.92 | 0.45 |
01/14 | 508 | 508 | 505 | 508 | -0.2% | 1,060,300 | 1093億6829万 | -3.42% | 3.9 | 0.44 |
01/10 | 513 | 515 | 509 | 509 | -0.97% | 756,000 | 1095億8358万 | -3.23% | 3.91 | 0.44 |
01/09 | 517 | 519 | 514 | 514 | +0.78% | 731,600 | 1106億6004万 | -2.47% | 3.95 | 0.45 |
01/08 | 517 | 517 | 507 | 510 | -1.54% | 1,618,300 | 1097億9887万 | -3.41% | 3.92 | 0.45 |
01/07 | 520 | 523 | 518 | 518 | +0.19% | 844,300 | 1115億2121万 | -1.89% | 3.98 | 0.45 |
01/06 | 523 | 526 | 517 | 517 | -2.45% | 1,337,900 | 1113億591万 | -2.27% | 3.97 | 0.45 |
2019 |
12/30 | 532 | 534 | 528 | 530 | -0.93% | 616,600 | 1141億471万 | +0.19% | 4.07 | 0.46 |
12/27 | 533 | 538 | 533 | 535 | +0.94% | 555,200 | 1151億8117万 | +1.13% | 4.11 | 0.47 |
12/26 | 526 | 530 | 525 | 530 | +0.38% | 608,800 | 1141億471万 | +0.19% | 4.07 | 0.46 |
12/25 | 533 | 533 | 527 | 528 | -0.56% | 530,500 | 1136億7412万 | -0.19% | 4.06 | 0.46 |
12/24 | 536 | 538 | 530 | 531 | -0.93% | 420,000 | 1143億2000万 | +0.57% | 4.08 | 0.46 |
12/23 | 543 | 543 | 536 | 536 | -1.65% | 621,000 | 1153億9646万 | +1.52% | 4.12 | 0.47 |
12/20 | 545 | 547 | 541 | 545 | +0.74% | 1,065,900 | 1173億3409万 | +3.22% | 4.19 | 0.48 |
12/19 | 544 | 546 | 540 | 541 | -0.55% | 644,000 | 1164億7292万 | +2.66% | 4.16 | 0.47 |
12/18 | 544 | 546 | 538 | 544 | -0.18% | 772,100 | 1171億1880万 | +3.23% | 4.18 | 0.48 |
12/17 | 536 | 545 | 535 | 545 | +2.64% | 1,279,700 | 1173億3409万 | +3.42% | 4.19 | 0.48 |
12/16 | 525 | 532 | 524 | 531 | +0.76% | 787,400 | 1143億2000万 | +0.76% | 4.08 | 0.46 |
12/13 | 528 | 532 | 524 | 527 | +1.74% | 1,281,800 | 1134億5883万 | -0.19% | 4.05 | 0.46 |
12/12 | 522 | 524 | 518 | 518 | -0.19% | 837,900 | 1115億2121万 | -2.08% | 3.98 | 0.45 |
12/11 | 521 | 521 | 517 | 519 | +0.19% | 765,200 | 1117億3650万 | -2.26% | 3.99 | 0.45 |
12/10 | 523 | 523 | 517 | 518 | -0.58% | 902,400 | 1115億2121万 | -2.81% | 3.98 | 0.45 |
12/09 | 524 | 524 | 519 | 521 | -0.38% | 795,600 | 1121億6708万 | -2.62% | 4 | 0.46 |
12/06 | 524 | 530 | 523 | 523 | -0.38% | 771,700 | 1125億9766万 | -2.79% | 4.02 | 0.46 |
12/05 | 525 | 525 | 521 | 525 | +0.19% | 825,500 | 1130億2825万 | -2.6% | 4.03 | 0.46 |
12/04 | 522 | 525 | 519 | 524 | +0.19% | 1,012,400 | 1128億1296万 | -3.32% | 4.03 | 0.46 |
12/03 | 525 | 526 | 522 | 523 | -1.69% | 950,100 | 1125億9766万 | -4.04% | 4.02 | 0.46 |
12/02 | 530 | 536 | 528 | 532 | +1.53% | 751,300 | 1145億3529万 | -2.74% | 4.09 | 0.46 |
11/29 | 530 | 532 | 524 | 524 | -0.57% | 825,900 | 1128億1296万 | -4.73% | 4.03 | 0.46 |
11/28 | 532 | 532 | 526 | 527 | -0.75% | 655,900 | 1134億5883万 | -4.7% | 4.05 | 0.46 |
11/27 | 526 | 532 | 523 | 531 | +1.34% | 801,900 | 1143億2000万 | -4.5% | 4.08 | 0.46 |
11/26 | 531 | 533 | 524 | 524 | -0.76% | 790,900 | 1128億1296万 | -6.09% | 4.03 | 0.46 |
11/25 | 524 | 529 | 523 | 528 | +0.96% | 618,900 | 1136億7412万 | -5.71% | 4.06 | 0.46 |
11/22 | 525 | 528 | 521 | 523 | -0.76% | 816,100 | 1125億9766万 | -6.77% | 4.02 | 0.46 |
11/21 | 521 | 528 | 517 | 527 | +1.35% | 1,004,400 | 1134億5883万 | -6.56% | 4.05 | 0.46 |
11/20 | 524 | 527 | 518 | 520 | -0.76% | 897,900 | 1119億5179万 | -8.13% | 4 | 0.45 |
11/19 | 533 | 533 | 522 | 524 | -1.32% | 839,600 | 1128億1296万 | -7.75% | 4.03 | 0.46 |
11/18 | 539 | 539 | 531 | 531 | -1.12% | 771,000 | 1143億2000万 | -6.84% | 4.08 | 0.46 |
11/15 | 533 | 542 | 532 | 537 | +0.94% | 727,600 | 1156億1175万 | -6.12% | 4.13 | 0.47 |
11/14 | 546 | 549 | 532 | 532 | -2.03% | 1,095,900 | 1145億3529万 | -7.16% | 4.09 | 0.46 |
11/13 | 551 | 551 | 543 | 543 | -1.45% | 883,000 | 1169億350万 | -5.57% | 4.17 | 0.47 |
11/12 | 556 | 558 | 549 | 551 | -0.9% | 704,600 | 1186億2584万 | -4.34% | 4.23 | 0.48 |
11/11 | 556 | 565 | 554 | 556 | +0.72% | 925,700 | 1197億230万 | -3.64% | 4.27 | 0.49 |
11/08 | 557 | 557 | 547 | 552 | -1.95% | 2,165,900 | 1188億4113万 | -4.5% | 4.24 | 0.48 |
11/07 | 569 | 570 | 562 | 563 | -1.75% | 1,257,400 | 1212億934万 | -2.76% | 4.33 | 0.49 |
11/06 | 568 | 574 | 568 | 573 | 0% | 755,000 | 1233億6226万 | -1.21% | 4.4 | 0.5 |
11/05 | 569 | 573 | 565 | 573 | -0.35% | 1,110,600 | 1233億6226万 | -1.21% | 4.4 | 0.5 |
11/01 | 562 | 578 | 562 | 575 | +1.23% | 899,800 | 1237億9284万 | -0.86% | 4.42 | 0.5 |
10/31 | 585 | 587 | 561 | 568 | -3.07% | 2,091,500 | 1222億8580万 | -2.24% | 4.36 | 0.5 |