PER
2019/10/29~2020/03/27
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 |
03/27 | 2,362 | 2,399 | 2,314 | 2,382 | +5.77% | 1,291,500 | 6765億2014万 | +7.15% | 40.97 | 3.23 |
03/26 | 2,162 | 2,271 | 2,083 | 2,252 | +2.64% | 1,112,400 | 6395億9839万 | +0.85% | 38.74 | 3.05 |
03/25 | 2,230 | 2,299 | 2,151 | 2,194 | +3.59% | 1,507,800 | 6231億2561万 | -2.49% | 37.74 | 2.97 |
03/24 | 2,006 | 2,210 | 2,006 | 2,118 | +7.73% | 2,280,600 | 6015億4058万 | -6.86% | 36.43 | 2.87 |
03/23 | 1,932 | 1,985 | 1,866 | 1,966 | -0.81% | 2,177,700 | 5580億8684万 | -14.6% | 33.8 | 2.66 |
03/19 | 2,040 | 2,073 | 1,945 | 1,982 | -2.8% | 2,026,300 | 5626億2874万 | -15.19% | 34.07 | 2.68 |
03/18 | 2,029 | 2,110 | 1,968 | 2,039 | +2.51% | 1,682,500 | 5788億929万 | -14.11% | 35.05 | 2.76 |
03/17 | 1,828 | 2,019 | 1,804 | 1,989 | +7.98% | 2,164,800 | 5646億1583万 | -17.3% | 34.2 | 2.69 |
03/16 | 1,931 | 2,005 | 1,836 | 1,842 | -4.16% | 1,070,500 | 5228億8706万 | -24.45% | 31.67 | 2.49 |
03/13 | 1,912 | 1,998 | 1,838 | 1,922 | -3.51% | 2,069,700 | 5455億9659万 | -22.44% | 33.04 | 2.6 |
03/12 | 2,055 | 2,124 | 1,962 | 1,992 | -5.32% | 1,492,900 | 5654億6744万 | -20.67% | 34.25 | 2.7 |
03/11 | 2,219 | 2,258 | 2,101 | 2,104 | -3.26% | 1,146,500 | 5972億6079万 | -17.17% | 36.17 | 2.85 |
03/10 | 2,134 | 2,195 | 2,073 | 2,175 | +1.92% | 1,239,700 | 6174億1550万 | -15.27% | 37.39 | 2.95 |
03/09 | 2,164 | 2,172 | 2,108 | 2,134 | -5.24% | 1,332,400 | 6057億7686万 | -17.64% | 36.69 | 2.89 |
03/06 | 2,288 | 2,297 | 2,232 | 2,252 | -3.68% | 677,500 | 6392億7343万 | -13.95% | 38.72 | 3.05 |
03/05 | 2,372 | 2,391 | 2,313 | 2,338 | +0.26% | 852,300 | 6636億8618万 | -11.54% | 40.2 | 3.17 |
03/04 | 2,307 | 2,374 | 2,301 | 2,332 | -0.04% | 1,083,700 | 6619億8296万 | -12.46% | 40.09 | 3.16 |
03/03 | 2,394 | 2,405 | 2,325 | 2,333 | +0.04% | 1,891,400 | 6622億6683万 | -13.17% | 40.11 | 3.16 |
03/02 | 2,227 | 2,372 | 2,210 | 2,332 | +2.42% | 1,690,400 | 6619億8296万 | -14.08% | 40.09 | 3.16 |
02/28 | 2,298 | 2,331 | 2,262 | 2,277 | -3.84% | 1,843,700 | 6463億7016万 | -16.93% | 39.15 | 3.08 |
02/27 | 2,436 | 2,448 | 2,363 | 2,368 | -3.54% | 1,816,100 | 6722億225万 | -14.54% | 40.71 | 3.21 |
02/26 | 2,483 | 2,507 | 2,431 | 2,455 | -1.92% | 1,465,700 | 6968億9887万 | -12.16% | 42.21 | 3.32 |
02/25 | 2,476 | 2,541 | 2,476 | 2,503 | -4.68% | 1,434,300 | 7105億2460万 | -11.21% | 43.03 | 3.39 |
02/21 | 2,635 | 2,661 | 2,622 | 2,626 | -1.32% | 491,700 | 7454億4051万 | -7.5% | 45.15 | 3.56 |
02/20 | 2,675 | 2,695 | 2,645 | 2,661 | +0.53% | 712,800 | 7552億4208万 | -6.73% | 45.74 | 3.6 |
02/19 | 2,674 | 2,680 | 2,625 | 2,647 | -0.97% | 726,400 | 7512億6862万 | -7.64% | 45.5 | 3.58 |
02/18 | 2,739 | 2,740 | 2,661 | 2,673 | -3.95% | 679,100 | 7586億4791万 | -7.16% | 45.95 | 3.62 |
02/17 | 2,790 | 2,808 | 2,754 | 2,783 | -1.7% | 413,200 | 7898億6799万 | -3.64% | 47.84 | 3.77 |
02/14 | 2,820 | 2,841 | 2,810 | 2,831 | -0.56% | 836,300 | 8034億9129万 | -2.01% | 48.66 | 3.83 |
02/13 | 2,908 | 2,913 | 2,845 | 2,847 | -1.93% | 1,171,400 | 8080億3239万 | -1.28% | 48.94 | 3.85 |
02/12 | 2,853 | 2,910 | 2,842 | 2,903 | +3.57% | 853,800 | 8239億2625万 | +0.76% | 49.9 | 3.93 |
02/10 | 2,775 | 2,806 | 2,772 | 2,803 | -0.43% | 788,400 | 7955億4436万 | -2.44% | 48.18 | 3.8 |
02/07 | 2,851 | 2,864 | 2,781 | 2,815 | -1.23% | 677,800 | 7989億5019万 | -1.92% | 48.39 | 3.81 |
02/06 | 2,786 | 2,877 | 2,779 | 2,850 | +4.05% | 1,117,000 | 8088億8385万 | -0.56% | 48.99 | 3.86 |
02/05 | 2,766 | 2,770 | 2,715 | 2,739 | +0.66% | 829,900 | 7773億7995万 | -4.3% | 47.08 | 3.71 |
02/04 | 2,747 | 2,752 | 2,697 | 2,721 | -2.44% | 1,387,900 | 7722億7121万 | -4.89% | 46.77 | 3.68 |
02/03 | 2,690 | 2,794 | 2,665 | 2,789 | +0.65% | 976,300 | 7915億7090万 | -2.52% | 47.94 | 3.78 |
01/31 | 2,775 | 2,782 | 2,747 | 2,771 | -0.57% | 1,412,000 | 7864億6216万 | -3.01% | 47.63 | 3.75 |
01/30 | 2,938 | 2,938 | 2,773 | 2,787 | -3.5% | 1,546,700 | 7910億326万 | -2.28% | 47.91 | 3.77 |
01/29 | 2,882 | 2,929 | 2,863 | 2,888 | +0.73% | 892,200 | 8196億6897万 | +1.4% | 49.64 | 3.91 |
01/28 | 2,868 | 2,878 | 2,830 | 2,867 | -1.75% | 683,300 | 8137億877万 | +0.95% | 49.28 | 3.88 |
01/27 | 2,928 | 2,960 | 2,907 | 2,918 | -2.64% | 612,300 | 8281億8354万 | +2.89% | 50.16 | 3.95 |
01/24 | 3,010 | 3,030 | 2,980 | 2,997 | -0.43% | 483,600 | 8506億523万 | +5.86% | 51.52 | 4.06 |
01/23 | 3,025 | 3,060 | 3,010 | 3,010 | -0.5% | 448,600 | 8542億9487万 | +6.7% | 51.74 | 4.08 |
01/22 | 2,971 | 3,040 | 2,971 | 3,025 | +1.85% | 528,900 | 8585億4944万 | +7.65% | 52 | 4.1 |
01/21 | 3,030 | 3,040 | 2,963 | 2,970 | -2.3% | 682,700 | 8429億3945万 | +6.19% | 51.05 | 4.02 |
01/20 | 3,040 | 3,075 | 3,010 | 3,040 | +0.5% | 365,800 | 8628億671万 | +9.08% | 52.25 | 4.12 |
01/17 | 3,020 | 3,040 | 2,984 | 3,025 | +2.16% | 746,200 | 8585億4944万 | +9.01% | 52 | 4.1 |
01/16 | 3,035 | 3,050 | 2,937 | 2,961 | -0.7% | 1,115,700 | 8403億8508万 | +7.13% | 50.9 | 4.01 |
01/15 | 2,975 | 2,993 | 2,968 | 2,982 | 0% | 1,052,800 | 8463億4526万 | +8.28% | 51.26 | 4.04 |
01/14 | 2,955 | 2,995 | 2,944 | 2,982 | +2.54% | 978,100 | 8463億4526万 | +8.67% | 51.26 | 4.04 |
01/10 | 2,843 | 2,937 | 2,843 | 2,908 | +3.64% | 1,005,600 | 8253億4273万 | +6.4% | 49.99 | 3.94 |
01/09 | 2,778 | 2,826 | 2,773 | 2,806 | +4.04% | 783,700 | 7963億9329万 | +2.93% | 48.23 | 3.8 |
01/08 | 2,715 | 2,715 | 2,642 | 2,697 | -2.46% | 852,700 | 7654億5713万 | -0.95% | 46.36 | 3.65 |
01/07 | 2,737 | 2,768 | 2,737 | 2,765 | +2.26% | 462,600 | 7847億5676万 | +1.47% | 47.53 | 3.74 |
01/06 | 2,684 | 2,721 | 2,673 | 2,704 | -0.66% | 642,900 | 7674億4386万 | -0.77% | 46.48 | 3.66 |
2019 |
12/30 | 2,729 | 2,734 | 2,706 | 2,722 | -0.44% | 320,900 | 7725億5258万 | -0.15% | 46.79 | 3.69 |
12/27 | 2,750 | 2,760 | 2,723 | 2,734 | -0.58% | 290,100 | 7759億5840万 | +0.26% | 46.99 | 3.7 |
12/26 | 2,705 | 2,775 | 2,703 | 2,750 | +1.81% | 608,000 | 7804億9949万 | +0.92% | 47.27 | 3.72 |
12/25 | 2,722 | 2,743 | 2,692 | 2,701 | -0.55% | 206,900 | 7665億9240万 | -0.81% | 46.43 | 3.66 |
12/24 | 2,698 | 2,721 | 2,698 | 2,716 | +1.04% | 385,800 | 7708億4967万 | -0.29% | 46.69 | 3.68 |
12/23 | 2,674 | 2,705 | 2,664 | 2,688 | +1.24% | 984,000 | 7628億5089万 | -1.32% | 46.2 | 3.64 |
12/20 | 2,670 | 2,690 | 2,645 | 2,655 | -1.08% | 911,700 | 7534億8554万 | -2.71% | 45.63 | 3.59 |
12/19 | 2,716 | 2,734 | 2,668 | 2,684 | -0.63% | 735,900 | 7617億1570万 | -1.83% | 46.13 | 3.63 |
12/18 | 2,779 | 2,792 | 2,701 | 2,701 | -2.53% | 694,700 | 7665億4028万 | -1.35% | 46.42 | 3.66 |
12/17 | 2,779 | 2,785 | 2,739 | 2,771 | -0.22% | 903,400 | 7864億618万 | +1.02% | 47.63 | 3.75 |
12/16 | 2,763 | 2,796 | 2,763 | 2,777 | +0.84% | 930,500 | 7881億898万 | +1.17% | 47.73 | 3.76 |
12/13 | 2,720 | 2,773 | 2,681 | 2,754 | +1.25% | 2,613,700 | 7815億8161万 | +0.29% | 47.34 | 3.73 |
12/12 | 2,728 | 2,742 | 2,709 | 2,720 | +0.48% | 434,400 | 7719億3245万 | -1.13% | 46.75 | 3.68 |
12/11 | 2,736 | 2,740 | 2,698 | 2,707 | -0.95% | 415,600 | 7682億4307万 | -1.78% | 46.53 | 3.67 |
12/10 | 2,720 | 2,738 | 2,706 | 2,733 | +0.37% | 619,300 | 7756億2183万 | -0.91% | 46.97 | 3.7 |
12/09 | 2,748 | 2,753 | 2,710 | 2,723 | -0.87% | 566,900 | 7727億8385万 | -1.3% | 46.8 | 3.69 |
12/06 | 2,745 | 2,765 | 2,729 | 2,747 | +0.51% | 422,400 | 7795億9502万 | -0.51% | 47.22 | 3.72 |
12/05 | 2,731 | 2,748 | 2,727 | 2,733 | +0.11% | 648,600 | 7756億2183万 | -1.01% | 46.97 | 3.7 |
12/04 | 2,703 | 2,735 | 2,690 | 2,730 | +1% | 666,900 | 7747億7044万 | -1.19% | 46.92 | 3.7 |
12/03 | 2,697 | 2,706 | 2,676 | 2,703 | -1.28% | 522,200 | 7671億787万 | -2.21% | 46.46 | 3.66 |
12/02 | 2,707 | 2,740 | 2,696 | 2,738 | +1.03% | 643,200 | 7770億4083万 | -0.8% | 47.06 | 3.71 |
11/29 | 2,753 | 2,762 | 2,707 | 2,710 | -1.45% | 545,000 | 7690億9446万 | -1.56% | 46.58 | 3.67 |
11/28 | 2,782 | 2,792 | 2,741 | 2,750 | -1.22% | 586,700 | 7804億4641万 | +0.07% | 47.27 | 3.72 |
11/27 | 2,749 | 2,797 | 2,746 | 2,784 | +2.02% | 1,362,100 | 7900億9557万 | +1.64% | 47.85 | 3.77 |
11/26 | 2,757 | 2,770 | 2,729 | 2,729 | -0.51% | 801,400 | 7744億8664万 | +0.04% | 46.91 | 3.69 |
11/25 | 2,721 | 2,748 | 2,709 | 2,743 | +2.31% | 653,000 | 7784億5982万 | +0.92% | 47.15 | 3.71 |
11/22 | 2,686 | 2,703 | 2,671 | 2,681 | -0.48% | 491,500 | 7608億6430万 | -1% | 46.08 | 3.63 |
11/21 | 2,710 | 2,711 | 2,669 | 2,694 | -1.03% | 611,800 | 7645億3402万 | -0.3% | 46.3 | 3.65 |
11/20 | 2,721 | 2,738 | 2,705 | 2,722 | -0.26% | 562,700 | 7724億8018万 | +1.11% | 46.78 | 3.69 |
11/19 | 2,790 | 2,808 | 2,715 | 2,729 | -2.88% | 1,093,600 | 7744億6672万 | +1.83% | 46.9 | 3.69 |
11/18 | 2,788 | 2,818 | 2,788 | 2,810 | +1.37% | 745,400 | 7974億5382万 | +5.36% | 48.3 | 3.8 |
11/15 | 2,778 | 2,790 | 2,761 | 2,772 | -0.22% | 486,300 | 7866億6975万 | +4.56% | 47.64 | 3.75 |
11/14 | 2,824 | 2,836 | 2,773 | 2,778 | -2.29% | 559,700 | 7883億7250万 | +5.35% | 47.75 | 3.76 |
11/13 | 2,843 | 2,855 | 2,835 | 2,843 | +0.6% | 976,000 | 8068億1894万 | +8.43% | 48.86 | 3.85 |
11/12 | 2,808 | 2,833 | 2,779 | 2,826 | +0.82% | 1,213,000 | 8019億9448万 | +8.57% | 48.57 | 3.83 |
11/11 | 2,868 | 2,873 | 2,798 | 2,803 | -2.33% | 891,600 | 7954億6728万 | +8.35% | 48.18 | 3.79 |
11/08 | 3,000 | 3,005 | 2,855 | 2,870 | +0.7% | 1,909,700 | 8144億8130万 | +11.5% | 49.33 | 3.89 |
11/07 | 2,776 | 2,851 | 2,774 | 2,850 | +3.64% | 1,804,500 | 8088億548万 | +11.28% | 48.98 | 3.86 |
11/06 | 2,809 | 2,809 | 2,746 | 2,750 | -0.36% | 925,300 | 7804億2634万 | +7.89% | 47.27 | 3.72 |
11/05 | 2,831 | 2,831 | 2,754 | 2,760 | -0.07% | 1,663,800 | 7832億6425万 | +8.58% | 47.44 | 3.74 |
11/01 | 2,718 | 2,782 | 2,717 | 2,762 | +0.66% | 997,800 | 7838億3183万 | +9.04% | 47.47 | 3.74 |
10/31 | 2,780 | 2,797 | 2,743 | 2,744 | -1.47% | 1,260,400 | 7787億2359万 | +8.72% | 47.16 | 3.72 |
10/30 | 2,795 | 2,806 | 2,766 | 2,785 | +0.83% | 1,802,700 | 7903億5904万 | +10.65% | 47.87 | 3.77 |
10/29 | 2,717 | 2,846 | 2,714 | 2,762 | +5.9% | 2,953,700 | 7838億3183万 | +10.13% | 47.47 | 3.74 |