PER
2020/02/25~2020/07/20
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 |
07/20 | 2,158 | 2,165 | 2,135 | 2,140 | +0.05% | 973,100 | 1兆9559億 | -3.82% | 24.8 | 2.13 |
07/17 | 2,161 | 2,174 | 2,135 | 2,139 | -1.11% | 1,266,400 | 1兆9550億 | -4.04% | 24.79 | 2.13 |
07/16 | 2,145 | 2,180 | 2,141 | 2,163 | +1.41% | 1,976,800 | 1兆9769億 | -3.13% | 25.06 | 2.15 |
07/15 | 2,130 | 2,141 | 2,127 | 2,133 | +0.61% | 2,931,700 | 1兆9495億 | -4.69% | 24.72 | 2.12 |
07/14 | 2,128 | 2,139 | 2,118 | 2,120 | -0.28% | 2,867,500 | 1兆9376億 | -5.57% | 24.57 | 2.11 |
07/13 | 2,122 | 2,140 | 2,113 | 2,126 | +1.87% | 2,418,700 | 1兆9431億 | -5.72% | 24.64 | 2.11 |
07/10 | 2,113 | 2,113 | 2,087 | 2,087 | -1.23% | 2,013,700 | 1兆9075億 | -7.9% | 24.18 | 2.07 |
07/09 | 2,163 | 2,163 | 2,112 | 2,113 | -2.45% | 2,407,200 | 1兆9312億 | -7.16% | 24.49 | 2.1 |
07/08 | 2,219 | 2,223 | 2,166 | 2,166 | -2.87% | 2,166,900 | 1兆9797億 | -5.21% | 25.1 | 2.15 |
07/07 | 2,236 | 2,239 | 2,221 | 2,230 | -0.76% | 1,551,000 | 2兆382億 | -2.66% | 25.84 | 2.22 |
07/06 | 2,215 | 2,259 | 2,208 | 2,247 | +1.9% | 1,139,600 | 2兆537億 | -2.05% | 26.04 | 2.23 |
07/03 | 2,218 | 2,224 | 2,186 | 2,205 | -1.03% | 1,364,800 | 2兆153億 | -3.88% | 25.55 | 2.19 |
07/02 | 2,229 | 2,236 | 2,211 | 2,228 | +0.81% | 1,534,200 | 2兆363億 | -2.88% | 25.82 | 2.21 |
07/01 | 2,264 | 2,264 | 2,200 | 2,210 | -2.86% | 1,490,800 | 2兆199億 | -3.62% | 25.61 | 2.2 |
06/30 | 2,266 | 2,298 | 2,256 | 2,275 | +1.93% | 1,904,400 | 2兆793億 | -0.7% | 26.36 | 2.26 |
06/29 | 2,242 | 2,253 | 2,217 | 2,232 | -3.42% | 1,562,000 | 2兆400億 | -2.32% | 25.86 | 2.22 |
06/26 | 2,308 | 2,320 | 2,292 | 2,311 | +0.43% | 1,194,600 | 2兆1122億 | +1.45% | 26.78 | 2.3 |
06/25 | 2,250 | 2,310 | 2,246 | 2,301 | +1.41% | 1,975,200 | 2兆1031億 | +1.5% | 26.66 | 2.29 |
06/24 | 2,302 | 2,312 | 2,262 | 2,269 | -2.11% | 1,676,100 | 2兆738億 | +0.49% | 26.29 | 2.26 |
06/23 | 2,349 | 2,349 | 2,292 | 2,318 | -0.17% | 1,366,700 | 2兆1186億 | +3.02% | 26.86 | 2.3 |
06/22 | 2,310 | 2,335 | 2,306 | 2,322 | +0.09% | 901,200 | 2兆1223億 | +3.66% | 26.91 | 2.31 |
06/19 | 2,305 | 2,327 | 2,285 | 2,320 | -0.09% | 3,225,900 | 2兆1204億 | +4.13% | 26.88 | 2.31 |
06/18 | 2,314 | 2,330 | 2,301 | 2,322 | +0.43% | 1,005,900 | 2兆1223億 | +4.83% | 26.91 | 2.31 |
06/17 | 2,334 | 2,335 | 2,301 | 2,312 | -1.24% | 1,490,400 | 2兆1131億 | +5% | 26.79 | 2.3 |
06/16 | 2,291 | 2,354 | 2,266 | 2,341 | +4.42% | 2,398,600 | 2兆1396億 | +6.85% | 27.13 | 2.33 |
06/15 | 2,238 | 2,310 | 2,235 | 2,242 | +0.27% | 1,802,800 | 2兆491億 | +2.84% | 25.98 | 2.23 |
06/12 | 2,236 | 2,257 | 2,208 | 2,236 | -2.06% | 2,375,000 | 2兆437億 | +2.85% | 25.91 | 2.22 |
06/11 | 2,299 | 2,335 | 2,277 | 2,283 | -1.38% | 2,451,600 | 2兆866億 | +5.35% | 26.46 | 2.27 |
06/10 | 2,295 | 2,328 | 2,295 | 2,315 | -2.44% | 2,474,200 | 2兆1159億 | +7.37% | 26.83 | 2.3 |
06/09 | 2,390 | 2,413 | 2,361 | 2,373 | -0.71% | 1,807,000 | 2兆1689億 | +10.63% | 27.5 | 2.36 |
06/08 | 2,379 | 2,390 | 2,351 | 2,390 | +2.58% | 2,118,100 | 2兆1844億 | +12.05% | 27.7 | 2.38 |
06/05 | 2,340 | 2,345 | 2,289 | 2,330 | -0.81% | 1,775,100 | 2兆1296億 | +9.91% | 27 | 2.32 |
06/04 | 2,322 | 2,360 | 2,311 | 2,349 | +2.04% | 2,338,600 | 2兆1469億 | +11.33% | 27.22 | 2.33 |
06/03 | 2,330 | 2,340 | 2,287 | 2,302 | -1.12% | 2,551,900 | 2兆1040億 | +9.72% | 26.68 | 2.29 |
06/02 | 2,270 | 2,352 | 2,268 | 2,328 | +4.07% | 2,975,300 | 2兆1277億 | +11.44% | 26.98 | 2.31 |
06/01 | 2,214 | 2,241 | 2,208 | 2,237 | +1.31% | 1,659,500 | 2兆446億 | +7.65% | 25.92 | 2.22 |
05/29 | 2,198 | 2,219 | 2,187 | 2,208 | -0.09% | 3,727,400 | 2兆181億 | +6.67% | 25.59 | 2.19 |
05/28 | 2,165 | 2,228 | 2,150 | 2,210 | +3.42% | 3,462,000 | 2兆199億 | +7.02% | 25.61 | 2.2 |
05/27 | 2,130 | 2,146 | 2,102 | 2,137 | +0.38% | 2,382,400 | 1兆9532億 | +3.74% | 24.76 | 2.12 |
05/26 | 2,068 | 2,133 | 2,057 | 2,129 | +3.15% | 2,254,500 | 1兆9459億 | +3.5% | 24.67 | 2.12 |
05/25 | 2,040 | 2,066 | 2,040 | 2,064 | +1.43% | 840,000 | 1兆8864億 | +0.34% | 23.92 | 2.05 |
05/22 | 2,060 | 2,064 | 2,030 | 2,035 | -1.69% | 1,275,500 | 1兆8599億 | -1.17% | 23.58 | 2.02 |
05/21 | 2,091 | 2,093 | 2,067 | 2,070 | -0.24% | 1,464,500 | 1兆8919億 | +0.44% | 23.99 | 2.06 |
05/20 | 2,075 | 2,093 | 2,070 | 2,075 | +0.24% | 2,035,100 | 1兆8965億 | +0.53% | 24.05 | 2.06 |
05/19 | 2,070 | 2,078 | 2,060 | 2,070 | +2.02% | 2,448,300 | 1兆8919億 | +0.1% | 23.99 | 2.06 |
05/18 | 2,021 | 2,031 | 1,998 | 2,029 | +1.55% | 2,226,600 | 1兆8545億 | -2.22% | 23.51 | 2.02 |
05/15 | 2,006 | 2,011 | 1,981 | 1,998 | +0.65% | 2,038,800 | 1兆8261億 | -3.85% | 23.15 | 1.99 |
05/14 | 2,041 | 2,047 | 1,985 | 1,985 | -2.79% | 2,354,200 | 1兆8142億 | -4.7% | 23 | 1.97 |
05/13 | 2,064 | 2,076 | 2,026 | 2,042 | -1.35% | 2,570,200 | 1兆8663億 | -2.11% | 23.66 | 2.03 |
05/12 | 2,078 | 2,096 | 2,068 | 2,070 | -0.38% | 1,630,300 | 1兆8919億 | -0.81% | 23.99 | 2.06 |
05/11 | 2,080 | 2,100 | 2,067 | 2,078 | +0.39% | 1,676,100 | 1兆8992億 | -0.43% | 24.08 | 2.07 |
05/08 | 2,051 | 2,083 | 2,033 | 2,070 | +2.63% | 2,290,200 | 1兆8919億 | -0.96% | 23.99 | 2.06 |
05/07 | 2,009 | 2,040 | 1,989 | 2,017 | -0.44% | 2,466,100 | 1兆8435億 | -3.81% | 23.37 | 2 |
05/01 | 2,070 | 2,075 | 2,014 | 2,026 | -2.55% | 1,708,600 | 1兆8517億 | -3.89% | 23.48 | 2.01 |
04/30 | 2,108 | 2,118 | 2,077 | 2,079 | +0.43% | 2,612,000 | 1兆9002億 | -1.7% | 24.09 | 2.07 |
04/28 | 2,085 | 2,097 | 2,056 | 2,070 | -0.34% | 1,474,900 | 1兆8919億 | -2.5% | 23.99 | 2.06 |
04/27 | 2,026 | 2,082 | 2,026 | 2,077 | +1.37% | 1,874,000 | 1兆8983億 | -2.12% | 24.07 | 2.06 |
04/24 | 2,076 | 2,086 | 2,040 | 2,049 | -1.68% | 2,263,600 | 1兆8727億 | -3.53% | 23.74 | 2.04 |
04/23 | 2,037 | 2,084 | 2,037 | 2,084 | +2.36% | 1,756,600 | 1兆9047億 | -2.21% | 24.15 | 2.07 |
04/22 | 2,039 | 2,055 | 2,022 | 2,036 | -0.59% | 1,789,300 | 1兆8609億 | -4.5% | 23.59 | 2.02 |
04/21 | 2,052 | 2,064 | 2,020 | 2,048 | -1.11% | 1,808,900 | 1兆8718億 | -3.85% | 23.73 | 2.04 |
04/20 | 2,053 | 2,085 | 2,053 | 2,071 | -0.72% | 1,406,400 | 1兆8928億 | -2.4% | 24 | 2.06 |
04/17 | 2,100 | 2,109 | 2,069 | 2,086 | +0.72% | 1,452,700 | 1兆9066億 | -1.46% | 24.17 | 2.07 |
04/16 | 2,104 | 2,119 | 2,064 | 2,071 | -2.91% | 2,049,000 | 1兆8928億 | -2.08% | 24 | 2.06 |
04/15 | 2,096 | 2,138 | 2,089 | 2,133 | +1.77% | 2,004,800 | 1兆9495億 | +0.8% | 24.72 | 2.12 |
04/14 | 2,095 | 2,115 | 2,076 | 2,096 | +0.05% | 2,066,300 | 1兆9157億 | -0.76% | 24.29 | 2.08 |
04/13 | 2,117 | 2,132 | 2,094 | 2,095 | -2.29% | 1,455,900 | 1兆9148億 | -0.66% | 24.28 | 2.08 |
04/10 | 2,190 | 2,195 | 2,128 | 2,144 | -1.97% | 2,474,600 | 1兆9596億 | +1.61% | 24.84 | 2.13 |
04/09 | 2,196 | 2,219 | 2,151 | 2,187 | -2.58% | 3,836,100 | 1兆9989億 | +3.65% | 25.34 | 2.17 |
04/08 | 2,097 | 2,257 | 2,096 | 2,245 | +7.06% | 4,687,400 | 2兆519億 | +6.6% | 26.02 | 2.23 |
04/07 | 2,108 | 2,123 | 2,060 | 2,097 | -0.57% | 5,018,600 | 1兆9166億 | -0.19% | 24.3 | 2.08 |
04/06 | 2,090 | 2,138 | 2,067 | 2,109 | +1.35% | 3,837,000 | 1兆9276億 | +0.33% | 24.44 | 2.1 |
04/03 | 2,080 | 2,142 | 2,073 | 2,081 | +1.27% | 4,300,900 | 1兆9020億 | -0.95% | 24.11 | 2.07 |
04/02 | 2,060 | 2,091 | 2,044 | 2,055 | -0.92% | 4,081,500 | 1兆8782億 | -2.33% | 23.81 | 2.04 |
04/01 | 2,113 | 2,146 | 2,062 | 2,074 | -2.99% | 4,815,400 | 1兆8956億 | -1.52% | 24.03 | 2.06 |
03/31 | 2,253 | 2,254 | 2,122 | 2,138 | -5.61% | 4,864,000 | 1兆9541億 | +1.42% | 24.78 | 2.13 |
03/30 | 2,219 | 2,275 | 2,184 | 2,265 | -0.66% | 4,077,400 | 2兆702億 | +7.24% | 26.25 | 2.25 |
03/27 | 2,292 | 2,306 | 2,204 | 2,280 | +3.35% | 4,623,800 | 2兆839億 | +7.95% | 26.42 | 2.27 |
03/26 | 2,245 | 2,269 | 2,150 | 2,206 | -2.99% | 3,004,200 | 2兆162億 | +4.45% | 25.56 | 2.19 |
03/25 | 2,150 | 2,277 | 2,130 | 2,274 | +10.93% | 3,671,600 | 2兆784億 | +7.47% | 26.35 | 2.26 |
03/24 | 2,177 | 2,192 | 2,030 | 2,050 | -3.62% | 5,607,800 | 1兆8737億 | -3.21% | 23.76 | 2.04 |
03/23 | 2,130 | 2,172 | 2,055 | 2,127 | -4.62% | 6,783,600 | 1兆9440億 | -0.51% | 24.65 | 2.11 |
03/19 | 2,146 | 2,295 | 2,110 | 2,230 | +5.79% | 6,187,300 | 2兆382億 | +3.58% | 25.84 | 2.22 |
03/18 | 2,011 | 2,167 | 2,008 | 2,108 | +6.14% | 5,092,300 | 1兆9267億 | -2.59% | 24.43 | 2.1 |
03/17 | 1,841 | 2,019 | 1,826 | 1,986 | +7.41% | 7,355,400 | 1兆8152億 | -8.86% | 23.01 | 1.97 |
03/16 | 1,923 | 1,941 | 1,844 | 1,849 | -5.08% | 6,256,700 | 1兆6899億 | -15.95% | 21.43 | 1.84 |
03/13 | 1,908 | 2,023 | 1,849 | 1,948 | -4.42% | 8,004,100 | 1兆7804億 | -12.53% | 22.57 | 1.94 |
03/12 | 2,050 | 2,065 | 1,994 | 2,038 | -1.83% | 5,258,700 | 1兆8627億 | -9.34% | 23.62 | 2.03 |
03/11 | 2,045 | 2,120 | 2,044 | 2,076 | +1.57% | 4,361,400 | 1兆8974億 | -8.26% | 24.06 | 2.06 |
03/10 | 2,006 | 2,055 | 1,961 | 2,044 | +0.99% | 4,272,800 | 1兆8682億 | -10.19% | 23.69 | 2.03 |
03/09 | 2,059 | 2,097 | 2,014 | 2,024 | -4.39% | 4,403,500 | 1兆8499億 | -11.65% | 23.45 | 2.01 |
03/06 | 2,124 | 2,156 | 2,112 | 2,117 | -1.35% | 3,756,900 | 1兆9349億 | -8.24% | 24.53 | 2.1 |
03/05 | 2,133 | 2,161 | 2,118 | 2,146 | +2.78% | 3,435,400 | 1兆9614億 | -7.54% | 24.87 | 2.13 |
03/04 | 2,098 | 2,122 | 2,084 | 2,088 | -1.32% | 4,648,100 | 1兆9084億 | -10.54% | 24.2 | 2.08 |
03/03 | 2,158 | 2,172 | 2,111 | 2,116 | -0.09% | 4,857,600 | 1兆9340億 | -9.92% | 24.52 | 2.1 |
03/02 | 2,095 | 2,147 | 2,075 | 2,118 | +2.07% | 5,706,900 | 1兆9358億 | -10.37% | 24.54 | 2.11 |
02/28 | 2,109 | 2,141 | 2,052 | 2,075 | -3.89% | 5,414,800 | 1兆8965億 | -12.67% | 24.05 | 2.06 |
02/27 | 2,119 | 2,180 | 2,118 | 2,159 | +1.89% | 5,527,700 | 1兆9733億 | -9.74% | 25.02 | 2.15 |
02/26 | 2,100 | 2,125 | 2,091 | 2,119 | -0.09% | 3,668,100 | 1兆9367億 | -11.82% | 24.56 | 2.11 |
02/25 | 2,145 | 2,165 | 2,116 | 2,121 | -5.1% | 4,563,300 | 1兆9385億 | -12.25% | 24.58 | 2.11 |