PER
2020/05/07～2020/09/30
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 |
| 09/30 | 4,005 | 4,015 | 3,950 | 3,950 | -1.25% | 430,900 | 1兆2205億 | -0.08% | 23.38 | 1.56 |
| 09/29 | 4,000 | 4,020 | 3,950 | 4,000 | -1.36% | 438,500 | 1兆2360億 | +1.29% | 23.67 | 1.58 |
| 09/28 | 3,990 | 4,060 | 3,985 | 4,055 | +2.4% | 504,800 | 1兆2529億 | +2.84% | 24 | 1.6 |
| 09/25 | 3,915 | 3,965 | 3,915 | 3,960 | +1.02% | 457,500 | 1兆2236億 | +0.64% | 23.44 | 1.57 |
| 09/24 | 3,940 | 3,950 | 3,905 | 3,920 | -0.76% | 368,500 | 1兆2112億 | -0.31% | 23.2 | 1.55 |
| 09/23 | 3,990 | 3,990 | 3,930 | 3,950 | -1% | 435,200 | 1兆2205億 | +0.48% | 23.38 | 1.56 |
| 09/18 | 3,985 | 4,000 | 3,945 | 3,990 | +0.76% | 416,900 | 1兆2329億 | +1.55% | 23.61 | 1.58 |
| 09/17 | 3,950 | 3,970 | 3,935 | 3,960 | -0.75% | 330,700 | 1兆2236億 | +0.84% | 23.44 | 1.57 |
| 09/16 | 3,980 | 4,000 | 3,945 | 3,990 | +0.38% | 310,100 | 1兆2329億 | +1.6% | 23.61 | 1.58 |
| 09/15 | 4,010 | 4,015 | 3,970 | 3,975 | -0.87% | 411,200 | 1兆2282億 | +1.3% | 23.52 | 1.57 |
| 09/14 | 3,985 | 4,050 | 3,980 | 4,010 | +1.01% | 289,800 | 1兆2390億 | +2.35% | 23.73 | 1.59 |
| 09/11 | 3,965 | 3,975 | 3,925 | 3,970 | +0.25% | 400,400 | 1兆2267億 | +1.53% | 23.5 | 1.57 |
| 09/10 | 3,870 | 3,960 | 3,855 | 3,960 | +2.19% | 430,900 | 1兆2236億 | +1.51% | 23.44 | 1.57 |
| 09/09 | 3,820 | 3,885 | 3,820 | 3,875 | -0.39% | 644,400 | 1兆1973億 | -0.82% | 22.93 | 1.53 |
| 09/08 | 3,850 | 3,895 | 3,835 | 3,890 | +2.23% | 251,600 | 1兆2020億 | -0.74% | 23.02 | 1.54 |
| 09/07 | 3,875 | 3,880 | 3,795 | 3,805 | -2.06% | 405,000 | 1兆1757億 | -3.06% | 22.52 | 1.5 |
| 09/04 | 3,915 | 3,935 | 3,870 | 3,885 | -1.4% | 291,600 | 1兆2004億 | -1.2% | 22.99 | 1.54 |
| 09/03 | 3,955 | 3,960 | 3,915 | 3,940 | +0.13% | 407,900 | 1兆2174億 | +0.05% | 23.32 | 1.56 |
| 09/02 | 3,985 | 3,990 | 3,915 | 3,935 | -1.75% | 555,000 | 1兆2159億 | -0.2% | 23.29 | 1.56 |
| 09/01 | 4,035 | 4,035 | 3,945 | 4,005 | -2.08% | 554,500 | 1兆2375億 | +1.42% | 23.7 | 1.58 |
| 08/31 | 4,015 | 4,130 | 3,990 | 4,090 | +3.28% | 711,800 | 1兆2638億 | +3.44% | 24.21 | 1.62 |
| 08/28 | 3,950 | 4,035 | 3,930 | 3,960 | +0.76% | 529,200 | 1兆2236億 | +0.1% | 23.44 | 1.57 |
| 08/27 | 3,925 | 3,955 | 3,910 | 3,930 | +0.26% | 347,100 | 1兆2143億 | -0.91% | 23.26 | 1.55 |
| 08/26 | 3,960 | 3,995 | 3,915 | 3,920 | +0.77% | 765,800 | 1兆2112億 | -1.56% | 23.2 | 1.55 |
| 08/25 | 3,900 | 3,925 | 3,890 | 3,890 | +0.78% | 339,700 | 1兆2020億 | -2.75% | 23.02 | 1.54 |
| 08/24 | 3,885 | 3,895 | 3,825 | 3,860 | +0.26% | 301,600 | 1兆1927億 | -3.91% | 22.84 | 1.53 |
| 08/21 | 3,820 | 3,875 | 3,815 | 3,850 | -0.39% | 328,600 | 1兆1896億 | -4.66% | 22.78 | 1.52 |
| 08/20 | 3,845 | 3,905 | 3,845 | 3,865 | -0.26% | 285,900 | 1兆1942億 | -4.71% | 22.87 | 1.53 |
| 08/19 | 3,855 | 3,890 | 3,850 | 3,875 | -0.64% | 389,200 | 1兆1973億 | -4.93% | 22.93 | 1.53 |
| 08/18 | 3,880 | 3,915 | 3,870 | 3,900 | +0.13% | 345,800 | 1兆2051億 | -4.74% | 23.08 | 1.54 |
| 08/17 | 3,895 | 3,950 | 3,890 | 3,895 | -1.14% | 308,100 | 1兆2035億 | -5.32% | 23.05 | 1.54 |
| 08/14 | 3,940 | 3,950 | 3,900 | 3,940 | -0.38% | 486,000 | 1兆2174億 | -4.51% | 23.32 | 1.56 |
| 08/13 | 3,950 | 3,995 | 3,895 | 3,955 | +0.89% | 572,100 | 1兆2220億 | -4.45% | 23.41 | 1.56 |
| 08/12 | 3,765 | 3,955 | 3,760 | 3,920 | +2.48% | 725,200 | 1兆2112億 | -5.59% | 23.2 | 1.55 |
| 08/11 | 3,850 | 3,865 | 3,770 | 3,825 | +0.66% | 580,700 | 1兆1819億 | -8.12% | 22.64 | 1.51 |
| 08/07 | 3,780 | 3,815 | 3,740 | 3,800 | +1.33% | 566,400 | 1兆1742億 | -9.05% | 22.49 | 1.5 |
| 08/06 | 3,875 | 3,880 | 3,720 | 3,750 | -9.09% | 1,141,900 | 1兆1587億 | -10.54% | 22.19 | 1.48 |
| 08/05 | 4,155 | 4,155 | 4,035 | 4,125 | -0.84% | 705,000 | 1兆2746億 | -2.02% | 24.41 | 1.63 |
| 08/04 | 4,085 | 4,200 | 4,085 | 4,160 | +2.72% | 485,800 | 1兆2854億 | -1.23% | 24.62 | 1.64 |
| 08/03 | 4,045 | 4,055 | 3,995 | 4,050 | +1.89% | 258,000 | 1兆2514億 | -3.94% | 23.97 | 1.6 |
| 07/31 | 4,060 | 4,060 | 3,975 | 3,975 | -1.61% | 589,700 | 1兆2282億 | -5.89% | 23.52 | 1.57 |
| 07/30 | 4,070 | 4,105 | 4,030 | 4,040 | -0.62% | 298,100 | 1兆2483億 | -4.63% | 23.91 | 1.6 |
| 07/29 | 4,120 | 4,125 | 4,060 | 4,065 | -0.37% | 269,200 | 1兆2560億 | -4.31% | 24.06 | 1.61 |
| 07/28 | 4,135 | 4,140 | 4,060 | 4,080 | -1.33% | 434,800 | 1兆2607億 | -4.23% | 24.15 | 1.61 |
| 07/27 | 4,100 | 4,140 | 4,035 | 4,135 | +0.12% | 442,700 | 1兆2777億 | -3.21% | 24.47 | 1.63 |
| 07/22 | 4,140 | 4,190 | 4,115 | 4,130 | -1.9% | 474,400 | 1兆2761億 | -3.53% | 24.44 | 1.63 |
| 07/21 | 4,335 | 4,335 | 4,205 | 4,210 | -3.11% | 520,700 | 1兆3008億 | -1.82% | 24.92 | 1.66 |
| 07/20 | 4,360 | 4,360 | 4,300 | 4,345 | -0.23% | 173,000 | 1兆3426億 | +1.21% | 25.71 | 1.72 |
| 07/17 | 4,365 | 4,385 | 4,335 | 4,355 | +0.93% | 272,700 | 1兆3456億 | +1.56% | 25.77 | 1.72 |
| 07/16 | 4,400 | 4,410 | 4,310 | 4,315 | -1.6% | 381,900 | 1兆3333億 | +0.7% | 25.54 | 1.71 |
| 07/15 | 4,335 | 4,390 | 4,300 | 4,385 | +1.62% | 364,400 | 1兆3549億 | +2.33% | 25.95 | 1.73 |
| 07/14 | 4,355 | 4,375 | 4,290 | 4,315 | -0.92% | 293,400 | 1兆3333億 | +0.65% | 25.54 | 1.71 |
| 07/13 | 4,430 | 4,430 | 4,315 | 4,355 | +0.93% | 555,100 | 1兆3456億 | +1.42% | 25.77 | 1.72 |
| 07/10 | 4,410 | 4,410 | 4,315 | 4,315 | -2.04% | 666,900 | 1兆3333億 | +0.44% | 25.54 | 1.71 |
| 07/09 | 4,300 | 4,415 | 4,290 | 4,405 | +4.63% | 1,168,400 | 1兆3611億 | +2.49% | 26.07 | 1.74 |
| 07/08 | 4,265 | 4,270 | 4,210 | 4,210 | -1.29% | 384,900 | 1兆3008億 | -2.14% | 24.92 | 1.66 |
| 07/07 | 4,280 | 4,280 | 4,235 | 4,265 | +0.12% | 264,200 | 1兆3178億 | -1.11% | 25.24 | 1.69 |
| 07/06 | 4,165 | 4,275 | 4,160 | 4,260 | +1.31% | 259,500 | 1兆3163億 | -1.41% | 25.21 | 1.68 |
| 07/03 | 4,215 | 4,240 | 4,175 | 4,205 | -0.12% | 217,500 | 1兆2993億 | -2.8% | 24.89 | 1.66 |
| 07/02 | 4,180 | 4,235 | 4,175 | 4,210 | +1.69% | 441,100 | 1兆3008億 | -2.86% | 24.92 | 1.66 |
| 07/01 | 4,185 | 4,190 | 4,125 | 4,140 | -1.55% | 236,300 | 1兆2792億 | -4.59% | 24.5 | 1.64 |
| 06/30 | 4,240 | 4,245 | 4,170 | 4,205 | +0.6% | 390,600 | 1兆2993億 | -3.29% | 24.89 | 1.66 |
| 06/29 | 4,200 | 4,210 | 4,135 | 4,180 | -1.76% | 372,100 | 1兆2916億 | -3.95% | 24.74 | 1.65 |
| 06/26 | 4,280 | 4,285 | 4,240 | 4,255 | +0.12% | 322,400 | 1兆3147億 | -2.21% | 25.18 | 1.68 |
| 06/25 | 4,195 | 4,270 | 4,195 | 4,250 | -0.35% | 404,300 | 1兆3132億 | -2.19% | 25.15 | 1.68 |
| 06/24 | 4,280 | 4,300 | 4,230 | 4,265 | -1.95% | 420,800 | 1兆3178億 | -1.77% | 25.24 | 1.69 |
| 06/23 | 4,385 | 4,395 | 4,295 | 4,350 | -0.23% | 354,300 | 1兆3441億 | +0.28% | 25.74 | 1.72 |
| 06/22 | 4,370 | 4,385 | 4,330 | 4,360 | -0.23% | 225,800 | 1兆3472億 | +0.74% | 25.8 | 1.72 |
| 06/19 | 4,415 | 4,420 | 4,350 | 4,370 | +0.23% | 418,200 | 1兆3503億 | +1.23% | 25.86 | 1.73 |
| 06/18 | 4,320 | 4,370 | 4,320 | 4,360 | +0.93% | 289,200 | 1兆3472億 | +1.28% | 25.8 | 1.72 |
| 06/17 | 4,350 | 4,355 | 4,305 | 4,320 | -0.35% | 273,600 | 1兆3348億 | +0.58% | 25.57 | 1.71 |
| 06/16 | 4,305 | 4,355 | 4,240 | 4,335 | +2.85% | 378,600 | 1兆3395億 | +1.05% | 25.66 | 1.71 |
| 06/15 | 4,250 | 4,335 | 4,215 | 4,215 | -1.63% | 308,500 | 1兆3024億 | -1.66% | 24.95 | 1.67 |
| 06/12 | 4,260 | 4,305 | 4,235 | 4,285 | -0.81% | 445,200 | 1兆3240億 | -0.09% | 25.36 | 1.69 |
| 06/11 | 4,375 | 4,405 | 4,320 | 4,320 | -2.37% | 351,200 | 1兆3348億 | +1.01% | 25.57 | 1.71 |
| 06/10 | 4,430 | 4,475 | 4,415 | 4,425 | -1.34% | 314,300 | 1兆3673億 | +3.87% | 26.19 | 1.75 |
| 06/09 | 4,435 | 4,500 | 4,400 | 4,485 | +1.59% | 455,900 | 1兆3858億 | +5.68% | 26.54 | 1.77 |
| 06/08 | 4,420 | 4,425 | 4,375 | 4,415 | +1.15% | 516,700 | 1兆3642億 | +4.45% | 26.13 | 1.75 |
| 06/05 | 4,425 | 4,445 | 4,355 | 4,365 | -2.89% | 622,700 | 1兆3487億 | +3.56% | 25.83 | 1.73 |
| 06/04 | 4,525 | 4,540 | 4,470 | 4,495 | +0.11% | 446,000 | 1兆3889億 | +6.9% | 26.6 | 1.78 |
| 06/03 | 4,525 | 4,540 | 4,460 | 4,490 | +0.34% | 416,200 | 1兆3874億 | +7.19% | 26.57 | 1.77 |
| 06/02 | 4,395 | 4,500 | 4,385 | 4,475 | +2.29% | 303,400 | 1兆3827億 | +7.21% | 26.48 | 1.77 |
| 06/01 | 4,380 | 4,415 | 4,375 | 4,375 | -0.57% | 232,900 | 1兆3518億 | +5.19% | 25.89 | 1.73 |
| 05/29 | 4,355 | 4,425 | 4,320 | 4,400 | +1.38% | 817,100 | 1兆3596億 | +6.15% | 26.04 | 1.74 |
| 05/28 | 4,395 | 4,400 | 4,295 | 4,340 | -0.8% | 691,900 | 1兆3410億 | +5.14% | 25.68 | 1.72 |
| 05/27 | 4,300 | 4,380 | 4,255 | 4,375 | +2.1% | 762,600 | 1兆3518億 | +6.42% | 25.89 | 1.73 |
| 05/26 | 4,180 | 4,300 | 4,145 | 4,285 | +3.13% | 328,800 | 1兆3240億 | +4.72% | 25.36 | 1.69 |
| 05/25 | 4,145 | 4,160 | 4,110 | 4,155 | +0.85% | 237,900 | 1兆2838億 | +1.74% | 24.59 | 1.64 |
| 05/22 | 4,115 | 4,135 | 4,085 | 4,120 | -1.08% | 274,200 | 1兆2730億 | +0.96% | 24.38 | 1.63 |
| 05/21 | 4,150 | 4,190 | 4,150 | 4,165 | +0.12% | 294,800 | 1兆2869億 | +2.13% | 24.65 | 1.65 |
| 05/20 | 4,115 | 4,170 | 4,090 | 4,160 | +1.09% | 326,300 | 1兆2854億 | +2.04% | 24.62 | 1.64 |
| 05/19 | 4,140 | 4,155 | 4,090 | 4,115 | +0.98% | 359,700 | 1兆2715億 | +0.88% | 24.35 | 1.63 |
| 05/18 | 4,100 | 4,120 | 4,050 | 4,075 | -0.12% | 424,800 | 1兆2591億 | -0.24% | 24.12 | 1.61 |
| 05/15 | 4,115 | 4,140 | 4,000 | 4,080 | -0.61% | 581,900 | 1兆2607億 | -0.24% | 24.15 | 1.61 |
| 05/14 | 4,200 | 4,210 | 4,085 | 4,105 | -2.38% | 536,900 | 1兆2684億 | +0.34% | 24.29 | 1.62 |
| 05/13 | 4,190 | 4,235 | 4,170 | 4,205 | -0.71% | 539,100 | 1兆2993億 | +2.91% | 24.89 | 1.66 |
| 05/12 | 4,245 | 4,275 | 4,180 | 4,235 | -1.17% | 634,700 | 1兆3086億 | +3.93% | 25.06 | 1.67 |
| 05/11 | 4,135 | 4,305 | 4,075 | 4,285 | +7.66% | 802,100 | 1兆3240億 | +5.46% | 25.36 | 1.69 |
| 05/08 | 3,955 | 3,985 | 3,930 | 3,980 | +2.05% | 544,600 | 1兆2298億 | -1.85% | 23.55 | 1.57 |
| 05/07 | 3,915 | 3,920 | 3,875 | 3,900 | -2.86% | 637,800 | 1兆2051億 | -4.08% | 23.08 | 1.54 |
