PER
2019/10/24~2020/03/24
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 |
03/24 | 680 | 710 | 669 | 709 | +9.08% | 1,587,300 | 679億6291万 | -12.03% | - | 0.66 |
03/23 | 650 | 657 | 617 | 650 | -1.37% | 1,811,700 | 623億732万 | -20.54% | - | 0.6 |
03/19 | 684 | 695 | 653 | 659 | -3.37% | 1,329,000 | 631億7003万 | -20.89% | - | 0.61 |
03/18 | 730 | 735 | 680 | 682 | -6.32% | 1,608,700 | 653億7476万 | -19.58% | - | 0.63 |
03/17 | 695 | 734 | 683 | 728 | +1.25% | 1,607,100 | 697億8420万 | -15.55% | - | 0.67 |
03/16 | 710 | 749 | 707 | 719 | +0.42% | 1,469,600 | 689億2148万 | -17.83% | - | 0.66 |
03/13 | 651 | 736 | 651 | 716 | +1.42% | 2,188,300 | 686億3391万 | -19.28% | - | 0.66 |
03/12 | 725 | 730 | 690 | 706 | -6.49% | 1,550,200 | 676億7533万 | -21.56% | - | 0.65 |
03/11 | 773 | 784 | 754 | 755 | -0.4% | 944,600 | 723億7235万 | -17.21% | - | 0.7 |
03/10 | 731 | 765 | 704 | 758 | +0.53% | 1,479,600 | 726億5992万 | -17.88% | - | 0.7 |
03/09 | 771 | 778 | 743 | 754 | -5.75% | 1,164,900 | 722億7649万 | -19.27% | - | 0.7 |
03/06 | 813 | 818 | 795 | 800 | -3.15% | 898,900 | 766億8593万 | -15.25% | - | 0.74 |
03/05 | 823 | 828 | 817 | 826 | +0.12% | 698,100 | 791億7822万 | -13.42% | - | 0.76 |
03/04 | 808 | 828 | 799 | 825 | +0.24% | 927,800 | 790億8237万 | -14.33% | - | 0.76 |
03/03 | 868 | 874 | 821 | 823 | -2.37% | 744,400 | 788億9065万 | -15.33% | - | 0.76 |
03/02 | 811 | 865 | 810 | 843 | +2.31% | 957,700 | 808億780万 | -14.15% | - | 0.78 |
02/28 | 812 | 851 | 810 | 824 | -2.14% | 1,354,000 | 789億8651万 | -16.85% | - | 0.76 |
02/27 | 866 | 868 | 836 | 842 | -4.32% | 1,037,700 | 807億1194万 | -15.97% | - | 0.78 |
02/26 | 882 | 888 | 859 | 880 | -1.01% | 1,226,600 | 843億5452万 | -12.96% | - | 0.81 |
02/25 | 900 | 907 | 888 | 889 | -4.2% | 1,021,700 | 852億1724万 | -12.67% | - | 0.82 |
02/21 | 958 | 961 | 924 | 928 | -4.03% | 875,800 | 889億5568万 | -9.46% | - | 0.86 |
02/20 | 982 | 991 | 961 | 967 | +0.73% | 578,500 | 926億9412万 | -6.21% | - | 0.89 |
02/19 | 965 | 975 | 957 | 960 | +0.73% | 444,400 | 920億2312万 | -7.25% | - | 0.89 |
02/18 | 960 | 960 | 943 | 953 | -1.24% | 516,200 | 913億5212万 | -8.37% | - | 0.88 |
02/17 | 985 | 989 | 963 | 965 | -3.69% | 480,700 | 925億241万 | -7.66% | - | 0.89 |
02/14 | 1,015 | 1,024 | 992 | 1,002 | -2.43% | 579,300 | 960億4913万 | -4.48% | - | 0.93 |
02/13 | 1,025 | 1,029 | 1,014 | 1,027 | -0.1% | 274,700 | 984億4557万 | -2.38% | - | 0.95 |
02/12 | 1,025 | 1,031 | 1,017 | 1,028 | -0.29% | 374,200 | 985億4142万 | -2.56% | - | 0.95 |
02/10 | 1,040 | 1,041 | 1,018 | 1,031 | -1.06% | 380,400 | 988億2900万 | -2.46% | - | 0.95 |
02/07 | 1,039 | 1,052 | 1,035 | 1,042 | +0.87% | 555,400 | 998億8343万 | -1.61% | - | 0.96 |
02/06 | 1,044 | 1,044 | 1,032 | 1,033 | 0% | 353,700 | 990億2071万 | -2.73% | - | 0.96 |
02/05 | 1,040 | 1,043 | 1,022 | 1,033 | +0.98% | 490,400 | 990億2071万 | -3% | - | 0.96 |
02/04 | 1,011 | 1,029 | 1,001 | 1,023 | +0.59% | 506,000 | 980億6214万 | -4.21% | - | 0.95 |
02/03 | 1,001 | 1,022 | 994 | 1,017 | -0.97% | 828,200 | 974億8699万 | -5.04% | - | 0.94 |
01/31 | 1,009 | 1,058 | 1,009 | 1,027 | +1.38% | 1,433,500 | 984億4557万 | -4.38% | 11.9 | 0.88 |
01/30 | 1,033 | 1,035 | 1,008 | 1,013 | -3.43% | 1,708,700 | 971億356万 | -5.94% | 11.74 | 0.87 |
01/29 | 1,050 | 1,057 | 1,043 | 1,049 | +0.96% | 1,925,400 | 1005億5443万 | -2.78% | 12.15 | 0.9 |
01/28 | 1,050 | 1,052 | 1,033 | 1,039 | -1.33% | 645,100 | 995億9585万 | -3.71% | 12.04 | 0.89 |
01/27 | 1,057 | 1,065 | 1,044 | 1,053 | -2.23% | 705,100 | 1009億3786万 | -2.5% | 12.2 | 0.9 |
01/24 | 1,075 | 1,082 | 1,070 | 1,077 | +0.65% | 510,800 | 1032億3844万 | -0.28% | 12.48 | 0.92 |
01/23 | 1,091 | 1,091 | 1,069 | 1,070 | -1.83% | 778,900 | 1025億6743万 | -0.83% | 12.4 | 0.91 |
01/22 | 1,076 | 1,096 | 1,074 | 1,090 | +0.74% | 668,400 | 1044億8458万 | +1.3% | 12.63 | 0.93 |
01/21 | 1,072 | 1,085 | 1,071 | 1,082 | +1.98% | 577,900 | 1037億1772万 | +0.74% | 12.54 | 0.92 |
01/20 | 1,065 | 1,066 | 1,059 | 1,061 | +0.28% | 625,600 | 1017億472万 | -0.93% | 12.29 | 0.91 |
01/17 | 1,062 | 1,070 | 1,054 | 1,058 | -0.84% | 663,000 | 1014億1715万 | -1.12% | 12.26 | 0.9 |
01/16 | 1,074 | 1,082 | 1,066 | 1,067 | -0.37% | 626,100 | 1022億7986万 | -0.09% | 12.36 | 0.91 |
01/15 | 1,082 | 1,082 | 1,063 | 1,071 | -1.02% | 527,100 | 1026億6329万 | +0.47% | 12.41 | 0.91 |
01/14 | 1,088 | 1,104 | 1,076 | 1,082 | -0.28% | 944,100 | 1037億1772万 | +1.6% | 12.54 | 0.92 |
01/10 | 1,081 | 1,094 | 1,081 | 1,085 | +0.74% | 927,300 | 1040億530万 | +2.26% | 12.57 | 0.93 |
01/09 | 1,080 | 1,087 | 1,075 | 1,077 | +0.09% | 1,129,100 | 1032億3844万 | +1.8% | 12.48 | 0.92 |
01/08 | 1,090 | 1,091 | 1,074 | 1,076 | -1.56% | 469,900 | 1031億4258万 | +1.89% | 12.47 | 0.92 |
01/07 | 1,084 | 1,097 | 1,083 | 1,093 | +0.92% | 376,700 | 1047億7216万 | +3.7% | 12.66 | 0.93 |
01/06 | 1,076 | 1,086 | 1,071 | 1,083 | -0.28% | 404,900 | 1038億1358万 | +3.14% | 12.55 | 0.92 |
2019 |
12/30 | 1,092 | 1,099 | 1,084 | 1,086 | -1.63% | 800,100 | 1041億115万 | +3.72% | 12.58 | 0.93 |
12/27 | 1,102 | 1,117 | 1,100 | 1,104 | -0.36% | 542,200 | 1058億2659万 | +5.75% | 12.79 | 0.94 |
12/26 | 1,102 | 1,113 | 1,100 | 1,108 | +0.36% | 240,600 | 1062億1002万 | +6.54% | 12.84 | 0.95 |
12/25 | 1,100 | 1,110 | 1,097 | 1,104 | 0% | 348,800 | 1058億2659万 | +6.56% | 12.79 | 0.94 |
12/24 | 1,102 | 1,111 | 1,092 | 1,104 | +0.45% | 449,200 | 1058億2659万 | +6.98% | 12.79 | 0.94 |
12/23 | 1,100 | 1,115 | 1,087 | 1,099 | +0.09% | 602,100 | 1053億4730万 | +6.91% | 12.73 | 0.94 |
12/20 | 1,060 | 1,106 | 1,057 | 1,098 | +3.98% | 983,200 | 1052億5144万 | +7.23% | 12.72 | 0.94 |
12/19 | 1,034 | 1,065 | 1,020 | 1,056 | +0.86% | 1,364,300 | 1012億2543万 | +3.63% | 12.23 | 0.9 |
12/18 | 1,068 | 1,077 | 1,038 | 1,047 | -2.24% | 880,400 | 1003億6271万 | +3.05% | 12.13 | 0.89 |
12/17 | 1,057 | 1,071 | 1,053 | 1,071 | +1.52% | 455,000 | 1026億6329万 | +5.62% | 12.41 | 0.91 |
12/16 | 1,037 | 1,070 | 1,035 | 1,055 | +1.54% | 891,500 | 1011億2957万 | +4.35% | 12.22 | 0.9 |
12/13 | 1,020 | 1,044 | 1,018 | 1,039 | +2.26% | 1,162,100 | 995億9585万 | +3.08% | 12.04 | 0.89 |
12/12 | 1,020 | 1,021 | 1,012 | 1,016 | -0.2% | 361,800 | 973億9113万 | +0.99% | 11.77 | 0.87 |
12/11 | 1,020 | 1,022 | 1,011 | 1,018 | 0% | 430,400 | 975億8285万 | +1.39% | 11.79 | 0.87 |
12/10 | 1,028 | 1,034 | 1,017 | 1,018 | -0.49% | 393,700 | 975億8285万 | +1.6% | 11.79 | 0.87 |
12/09 | 1,027 | 1,028 | 1,012 | 1,023 | -0.1% | 466,200 | 980億6214万 | +2.2% | 11.85 | 0.87 |
12/06 | 1,027 | 1,033 | 1,021 | 1,024 | -0.1% | 419,700 | 981億5799万 | +2.61% | 11.86 | 0.87 |
12/05 | 1,020 | 1,029 | 1,017 | 1,025 | +0.29% | 345,800 | 982億5385万 | +2.91% | 11.87 | 0.88 |
12/04 | 1,001 | 1,022 | 997 | 1,022 | +2.3% | 415,200 | 979億6628万 | +2.92% | 11.84 | 0.87 |
12/03 | 1,003 | 1,005 | 992 | 999 | -1.38% | 432,800 | 957億6156万 | +0.91% | 11.57 | 0.85 |
12/02 | 1,017 | 1,022 | 1,011 | 1,013 | -0.59% | 218,700 | 971億356万 | +2.53% | 11.74 | 0.87 |
11/29 | 1,022 | 1,035 | 1,015 | 1,019 | 0% | 605,700 | 976億7871万 | +3.45% | 11.81 | 0.87 |
11/28 | 1,008 | 1,025 | 1,004 | 1,019 | +0.89% | 529,300 | 976億7871万 | +3.77% | 11.81 | 0.87 |
11/27 | 1,010 | 1,018 | 1,009 | 1,010 | +0.2% | 334,700 | 968億1599万 | +3.17% | 11.7 | 0.86 |
11/26 | 1,009 | 1,017 | 1,005 | 1,008 | +0.2% | 321,600 | 966億2427万 | +3.17% | 11.68 | 0.86 |
11/25 | 1,010 | 1,010 | 1,003 | 1,006 | -0.3% | 355,100 | 964億3256万 | +3.18% | 11.65 | 0.86 |
11/22 | 1,004 | 1,015 | 1,001 | 1,009 | +0.8% | 397,000 | 967億2013万 | +3.59% | 11.69 | 0.86 |
11/21 | 996 | 1,004 | 989 | 1,001 | +0.5% | 401,900 | 959億5327万 | +2.88% | 11.6 | 0.85 |
11/20 | 1,000 | 1,003 | 993 | 996 | -0.9% | 343,900 | 954億7399万 | +2.47% | 11.54 | 0.85 |
11/19 | 993 | 1,007 | 992 | 1,005 | +1.31% | 366,000 | 963億3670万 | +3.4% | 11.64 | 0.86 |
11/18 | 989 | 992 | 984 | 992 | +0.1% | 262,400 | 950億9056万 | +1.95% | 11.49 | 0.85 |
11/15 | 983 | 993 | 983 | 991 | +0.81% | 328,800 | 949億9470万 | +1.85% | 11.48 | 0.85 |
11/14 | 988 | 992 | 979 | 983 | -0.61% | 286,800 | 942億2784万 | +0.92% | 11.39 | 0.84 |
11/13 | 988 | 992 | 982 | 989 | -0.2% | 359,200 | 948億298万 | +1.44% | 11.46 | 0.84 |
11/12 | 992 | 993 | 981 | 991 | -0.1% | 246,000 | 949億9470万 | +1.43% | 11.48 | 0.85 |
11/11 | 985 | 996 | 983 | 992 | +1.54% | 632,900 | 950億9056万 | +1.43% | 11.49 | 0.85 |
11/08 | 982 | 985 | 973 | 977 | 0% | 395,400 | 936億5269万 | -0.31% | 11.32 | 0.83 |
11/07 | 975 | 977 | 968 | 977 | +0.62% | 447,900 | 936億5269万 | -0.51% | 11.32 | 0.83 |
11/06 | 975 | 987 | 969 | 971 | -0.72% | 699,100 | 930億7755万 | -1.42% | 11.25 | 0.83 |
11/05 | 965 | 979 | 965 | 978 | +1.98% | 759,900 | 937億4855万 | -1.01% | 11.33 | 0.84 |
11/01 | 953 | 962 | 952 | 959 | +0.31% | 515,700 | 919億2726万 | -3.23% | 11.11 | 0.82 |
10/31 | 951 | 961 | 951 | 956 | +0.31% | 351,800 | 916億3969万 | -3.92% | 11.08 | 0.82 |
10/30 | 948 | 956 | 947 | 953 | +0.32% | 899,400 | 913億5212万 | -4.51% | 11.04 | 0.81 |
10/29 | 954 | 956 | 947 | 950 | +0.11% | 426,700 | 910億6454万 | -5.19% | 11.01 | 0.81 |
10/28 | 952 | 956 | 948 | 949 | -0.11% | 389,900 | 909億6869万 | -5.57% | 10.99 | 0.81 |
10/25 | 946 | 952 | 941 | 950 | +0.64% | 479,900 | 910億6454万 | -5.75% | 11.01 | 0.81 |
10/24 | 954 | 954 | 942 | 944 | -0.63% | 441,400 | 904億8940万 | -6.63% | 10.94 | 0.81 |