PER
2019/08/23~2020/01/23
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 |
01/23 | 2,494 | 2,504 | 2,447 | 2,451 | -1.72% | 451,200 | 1兆615億 | +0.37% | 19.89 | 2.59 |
01/22 | 2,437 | 2,497 | 2,426 | 2,494 | +2.21% | 455,200 | 1兆801億 | +2.17% | 20.24 | 2.64 |
01/21 | 2,487 | 2,488 | 2,436 | 2,440 | -2.32% | 267,100 | 1兆567億 | +0.04% | 19.8 | 2.58 |
01/20 | 2,482 | 2,506 | 2,481 | 2,498 | +1.92% | 324,600 | 1兆818億 | +2.38% | 20.27 | 2.64 |
01/17 | 2,478 | 2,488 | 2,442 | 2,451 | -0.61% | 353,400 | 1兆615億 | +0.53% | 19.89 | 2.59 |
01/16 | 2,470 | 2,478 | 2,454 | 2,466 | +0.08% | 352,900 | 1兆680億 | +1.15% | 20.01 | 2.61 |
01/15 | 2,466 | 2,480 | 2,451 | 2,464 | -0.28% | 346,200 | 1兆671億 | +1.07% | 20 | 2.61 |
01/14 | 2,427 | 2,474 | 2,414 | 2,471 | +2.49% | 655,600 | 1兆701億 | +1.48% | 20.05 | 2.61 |
01/10 | 2,411 | 2,435 | 2,409 | 2,411 | +0.37% | 360,100 | 1兆441億 | -0.99% | 19.57 | 2.55 |
01/09 | 2,407 | 2,412 | 2,384 | 2,402 | +0.76% | 301,800 | 1兆402億 | -1.4% | 19.49 | 2.54 |
01/08 | 2,393 | 2,399 | 2,352 | 2,384 | -1.89% | 368,300 | 1兆324億 | -2.21% | 19.35 | 2.52 |
01/07 | 2,399 | 2,440 | 2,395 | 2,430 | +1.25% | 341,100 | 1兆524億 | -0.49% | 19.72 | 2.57 |
01/06 | 2,398 | 2,407 | 2,387 | 2,400 | -1.15% | 415,600 | 1兆394億 | -1.8% | 19.48 | 2.54 |
2019 |
12/30 | 2,428 | 2,438 | 2,415 | 2,428 | -0.29% | 222,600 | 1兆515億 | -0.82% | 19.7 | 2.57 |
12/27 | 2,449 | 2,449 | 2,422 | 2,435 | -0.41% | 274,200 | 1兆545億 | -0.65% | 19.76 | 2.57 |
12/26 | 2,405 | 2,445 | 2,404 | 2,445 | +1.33% | 307,000 | 1兆589億 | -0.29% | 19.84 | 2.59 |
12/25 | 2,424 | 2,434 | 2,401 | 2,413 | -0.21% | 357,100 | 1兆450億 | -1.67% | 19.58 | 2.55 |
12/24 | 2,430 | 2,430 | 2,399 | 2,418 | -0.45% | 331,100 | 1兆472億 | -1.67% | 19.62 | 2.56 |
12/23 | 2,445 | 2,453 | 2,418 | 2,429 | -0.29% | 312,700 | 1兆519億 | -1.5% | 19.71 | 2.57 |
12/20 | 2,455 | 2,464 | 2,427 | 2,436 | -0.45% | 440,400 | 1兆550億 | -1.54% | 19.77 | 2.58 |
12/19 | 2,429 | 2,452 | 2,427 | 2,447 | 0% | 316,400 | 1兆597億 | -1.49% | 19.86 | 2.59 |
12/18 | 2,467 | 2,474 | 2,432 | 2,447 | -0.53% | 424,100 | 1兆597億 | -1.73% | 19.86 | 2.59 |
12/17 | 2,475 | 2,477 | 2,436 | 2,460 | -0.04% | 510,700 | 1兆654億 | -1.52% | 19.96 | 2.6 |
12/16 | 2,474 | 2,478 | 2,443 | 2,461 | -0.16% | 410,900 | 1兆658億 | -1.68% | 19.97 | 2.6 |
12/13 | 2,483 | 2,486 | 2,438 | 2,465 | +0.94% | 792,200 | 1兆675億 | -1.75% | 20 | 2.61 |
12/12 | 2,437 | 2,458 | 2,426 | 2,442 | +0.66% | 301,100 | 1兆576億 | -2.83% | 19.82 | 2.58 |
12/11 | 2,451 | 2,451 | 2,422 | 2,426 | -1.38% | 393,700 | 1兆506億 | -3.73% | 19.69 | 2.57 |
12/10 | 2,456 | 2,473 | 2,444 | 2,460 | +0.16% | 240,000 | 1兆654億 | -2.61% | 19.96 | 2.6 |
12/09 | 2,483 | 2,483 | 2,445 | 2,456 | -0.16% | 366,600 | 1兆636億 | -2.89% | 19.93 | 2.6 |
12/06 | 2,448 | 2,466 | 2,444 | 2,460 | +0.41% | 367,400 | 1兆654億 | -2.77% | 19.96 | 2.6 |
12/05 | 2,458 | 2,483 | 2,430 | 2,450 | +1.66% | 622,200 | 1兆610億 | -3.31% | 19.88 | 2.59 |
12/04 | 2,407 | 2,434 | 2,403 | 2,410 | -1.87% | 577,900 | 1兆437億 | -4.93% | 19.56 | 2.55 |
12/03 | 2,400 | 2,468 | 2,396 | 2,456 | +0.24% | 719,100 | 1兆636億 | -3.35% | 19.93 | 2.6 |
12/02 | 2,473 | 2,481 | 2,449 | 2,450 | +0.53% | 343,500 | 1兆610億 | -3.58% | 19.88 | 2.59 |
11/29 | 2,470 | 2,475 | 2,432 | 2,437 | -1.61% | 291,400 | 1兆554億 | -4.24% | 19.78 | 2.58 |
11/28 | 2,482 | 2,489 | 2,466 | 2,477 | -0.36% | 326,000 | 1兆727億 | -2.75% | 20.1 | 2.62 |
11/27 | 2,494 | 2,503 | 2,472 | 2,486 | -0.4% | 276,900 | 1兆766億 | -2.39% | 20.17 | 2.63 |
11/26 | 2,505 | 2,511 | 2,468 | 2,496 | -0.2% | 741,600 | 1兆809億 | -2% | 20.26 | 2.64 |
11/25 | 2,509 | 2,518 | 2,481 | 2,501 | +1.01% | 521,800 | 1兆831億 | -1.81% | 20.3 | 2.64 |
11/22 | 2,450 | 2,506 | 2,428 | 2,476 | -0.44% | 734,500 | 1兆723億 | -2.71% | 20.09 | 2.62 |
11/21 | 2,525 | 2,540 | 2,464 | 2,487 | -1.85% | 1,085,600 | 1兆771億 | -2.28% | 20.18 | 2.63 |
11/20 | 2,573 | 2,584 | 2,524 | 2,534 | -2.61% | 1,064,800 | 1兆974億 | -0.31% | 20.56 | 2.68 |
11/19 | 2,663 | 2,712 | 2,583 | 2,602 | -1.36% | 1,346,900 | 1兆1269億 | +2.6% | 21.12 | 2.75 |
11/18 | 2,665 | 2,665 | 2,582 | 2,638 | -1.01% | 714,600 | 1兆1424億 | +4.52% | 21.41 | 2.79 |
11/15 | 2,644 | 2,684 | 2,631 | 2,665 | +2.11% | 713,400 | 1兆1541億 | +6.3% | 21.63 | 2.82 |
11/14 | 2,640 | 2,646 | 2,590 | 2,610 | -1.4% | 500,900 | 1兆1303億 | +5.03% | 21.18 | 2.76 |
11/13 | 2,601 | 2,687 | 2,601 | 2,647 | +2.2% | 957,200 | 1兆1463億 | +7.43% | 21.48 | 2.8 |
11/12 | 2,588 | 2,595 | 2,552 | 2,590 | -0.19% | 404,400 | 1兆1217億 | +5.97% | 21.02 | 2.74 |
11/11 | 2,599 | 2,625 | 2,583 | 2,595 | +0.62% | 594,600 | 1兆1238億 | +7.01% | 21.06 | 2.74 |
11/08 | 2,648 | 2,654 | 2,560 | 2,579 | -1.3% | 551,900 | 1兆1169億 | +7.01% | 20.93 | 2.73 |
11/07 | 2,570 | 2,646 | 2,570 | 2,613 | +1.28% | 573,400 | 1兆1316億 | +9.1% | 21.2 | 2.76 |
11/06 | 2,581 | 2,616 | 2,563 | 2,580 | +1.78% | 853,200 | 1兆1173億 | +8.49% | 20.94 | 2.73 |
11/05 | 2,490 | 2,535 | 2,474 | 2,535 | +2.09% | 876,600 | 1兆978億 | +7.28% | 20.57 | 2.68 |
11/01 | 2,595 | 2,597 | 2,408 | 2,483 | -2.7% | 922,400 | 1兆753億 | +5.66% | 20.15 | 2.63 |
10/31 | 2,511 | 2,575 | 2,511 | 2,552 | +2.78% | 710,500 | 1兆1052億 | +9.06% | 20.71 | 2.7 |
10/30 | 2,546 | 2,550 | 2,460 | 2,483 | -2.93% | 2,813,900 | 1兆753億 | +6.66% | 20.15 | 2.63 |
10/29 | 2,487 | 2,570 | 2,476 | 2,558 | +3.9% | 976,600 | 1兆1078億 | +10.45% | 20.76 | 2.7 |
10/28 | 2,529 | 2,541 | 2,452 | 2,462 | -2.8% | 1,074,000 | 1兆662億 | +7.04% | 19.98 | 2.6 |
10/25 | 2,500 | 2,537 | 2,499 | 2,533 | +1.97% | 595,400 | 1兆970億 | +10.9% | 20.56 | 2.68 |
10/24 | 2,487 | 2,509 | 2,483 | 2,484 | 0% | 625,400 | 1兆758億 | +9.57% | 20.16 | 2.63 |
10/23 | 2,523 | 2,533 | 2,472 | 2,484 | -0.56% | 639,700 | 1兆758億 | +10.3% | 20.16 | 2.63 |
10/21 | 2,490 | 2,528 | 2,485 | 2,498 | +0.85% | 497,200 | 1兆818億 | +11.72% | 20.27 | 2.64 |
10/18 | 2,474 | 2,489 | 2,442 | 2,477 | +0.65% | 619,500 | 1兆727億 | +11.58% | 20.1 | 2.62 |
10/17 | 2,455 | 2,498 | 2,455 | 2,461 | -0.08% | 881,400 | 1兆658億 | +11.66% | 19.97 | 2.6 |
10/16 | 2,448 | 2,490 | 2,422 | 2,463 | +1.32% | 1,123,100 | 1兆667億 | +12.52% | 19.99 | 2.6 |
10/15 | 2,398 | 2,455 | 2,378 | 2,431 | +2.1% | 1,050,400 | 1兆528億 | +11.77% | 19.73 | 2.57 |
10/11 | 2,347 | 2,415 | 2,340 | 2,381 | +3.66% | 1,752,900 | 1兆311億 | +10.13% | 19.32 | 2.52 |
10/10 | 2,214 | 2,307 | 2,214 | 2,297 | +3.84% | 1,127,200 | 9948億1424万 | +6.84% | 18.64 | 2.43 |
10/09 | 2,178 | 2,214 | 2,165 | 2,212 | +3.95% | 1,197,700 | 9580億135万 | +3.32% | 17.95 | 2.34 |
10/08 | 2,102 | 2,146 | 2,102 | 2,128 | +2.26% | 721,700 | 9216億2155万 | -0.33% | 17.27 | 2.25 |
10/07 | 2,113 | 2,129 | 2,078 | 2,081 | -2.25% | 449,800 | 9012億6619万 | -2.48% | 16.89 | 2.2 |
10/04 | 2,130 | 2,134 | 2,089 | 2,129 | 0% | 507,500 | 9220億5464万 | -0.28% | 17.28 | 2.25 |
10/03 | 2,191 | 2,191 | 2,123 | 2,129 | -4.4% | 712,400 | 9220億5464万 | -0.23% | 17.28 | 2.25 |
10/02 | 2,184 | 2,245 | 2,164 | 2,227 | +1.69% | 704,300 | 9644億9774万 | +4.41% | 18.07 | 2.35 |
10/01 | 2,203 | 2,218 | 2,184 | 2,190 | +0.32% | 456,700 | 9484億7331万 | +2.91% | 17.77 | 2.32 |
09/30 | 2,195 | 2,228 | 2,178 | 2,183 | -1.71% | 604,200 | 9454億4166万 | +2.63% | 17.72 | 2.31 |
09/27 | 2,227 | 2,240 | 2,191 | 2,221 | +0.63% | 432,700 | 9618億9919万 | +4.27% | 18.02 | 2.35 |
09/26 | 2,266 | 2,267 | 2,200 | 2,207 | -1.39% | 777,700 | 9558億3589万 | +3.57% | 17.91 | 2.33 |
09/25 | 2,236 | 2,252 | 2,224 | 2,238 | -0.62% | 511,300 | 9692億6176万 | +4.87% | 18.16 | 2.37 |
09/24 | 2,182 | 2,254 | 2,182 | 2,252 | +3.16% | 1,044,100 | 9753億2506万 | +5.43% | 18.28 | 2.38 |
09/20 | 2,171 | 2,188 | 2,162 | 2,183 | +2.06% | 1,414,200 | 9454億4166万 | +2.1% | 17.72 | 2.31 |
09/19 | 2,110 | 2,146 | 2,108 | 2,139 | +2.79% | 903,100 | 9263億8557万 | -0.14% | 17.36 | 2.26 |
09/18 | 2,099 | 2,101 | 2,074 | 2,081 | -0.9% | 644,000 | 9012億6619万 | -3.12% | 16.89 | 2.2 |
09/17 | 2,113 | 2,117 | 2,095 | 2,100 | -0.62% | 566,600 | 9094億9495万 | -2.51% | 17.04 | 2.22 |
09/13 | 2,100 | 2,114 | 2,093 | 2,113 | +1.1% | 938,800 | 9151億2516万 | -2.09% | 17.15 | 2.23 |
09/12 | 2,114 | 2,116 | 2,079 | 2,090 | +0.14% | 714,600 | 9051億6402万 | -3.24% | 16.96 | 2.21 |
09/11 | 2,070 | 2,087 | 2,011 | 2,087 | +0.58% | 1,252,300 | 9038億6475万 | -3.42% | 16.94 | 2.21 |
09/10 | 2,100 | 2,100 | 2,065 | 2,075 | -0.53% | 671,500 | 8986億6763万 | -4.07% | 16.84 | 2.19 |
09/09 | 2,094 | 2,096 | 2,080 | 2,086 | -0.95% | 475,000 | 9034億3165万 | -3.69% | 16.93 | 2.21 |
09/06 | 2,120 | 2,129 | 2,100 | 2,106 | +0.14% | 486,200 | 9120億9351万 | -2.9% | 17.09 | 2.23 |
09/05 | 2,092 | 2,119 | 2,080 | 2,103 | +0.91% | 945,100 | 9107億9423万 | -3.13% | 17.07 | 2.22 |
09/04 | 2,058 | 2,089 | 2,050 | 2,084 | +0.14% | 507,000 | 9025億6547万 | -4.27% | 16.91 | 2.2 |
09/03 | 2,055 | 2,087 | 2,039 | 2,081 | +0.53% | 555,200 | 9012億6619万 | -4.54% | 16.89 | 2.2 |
09/02 | 2,113 | 2,118 | 2,065 | 2,070 | -1.71% | 524,400 | 8965億217万 | -5.22% | 16.8 | 2.19 |
08/30 | 2,146 | 2,146 | 2,098 | 2,106 | +0.1% | 799,500 | 9120億9351万 | -3.75% | 17.09 | 2.23 |
08/29 | 2,120 | 2,140 | 2,096 | 2,104 | +0.05% | 561,500 | 9112億2732万 | -3.93% | 17.07 | 2.22 |
08/28 | 2,091 | 2,113 | 2,085 | 2,103 | +0.91% | 643,400 | 9107億9423万 | -4.02% | 17.07 | 2.22 |
08/27 | 2,108 | 2,109 | 2,047 | 2,084 | -1.56% | 1,176,300 | 9025億6547万 | -5.01% | 16.91 | 2.2 |
08/26 | 2,100 | 2,119 | 2,084 | 2,117 | -2.13% | 807,100 | 9168億5753万 | -3.64% | 17.18 | 2.24 |
08/23 | 2,225 | 2,227 | 2,157 | 2,163 | -3.74% | 754,200 | 9367億7980万 | -1.73% | 17.55 | 2.29 |