PER
2019/08/14~2020/01/14
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 |
01/14 | 922 | 923 | 915 | 918 | -0.22% | 4,900,900 | 1兆3169億 | -1.61% | - | 2.05 |
01/10 | 922 | 925 | 918 | 920 | -0.43% | 5,547,400 | 1兆3198億 | -1.5% | - | 2.06 |
01/09 | 930 | 931 | 922 | 924 | +0.65% | 6,469,900 | 1兆3255億 | -1.18% | - | 2.07 |
01/08 | 925 | 928 | 907 | 918 | -1.71% | 9,332,800 | 1兆3169億 | -1.92% | - | 2.05 |
01/07 | 932 | 944 | 927 | 934 | +1.52% | 11,299,200 | 1兆3398億 | -0.43% | - | 2.09 |
01/06 | 928 | 933 | 918 | 920 | -1.6% | 7,622,300 | 1兆3198億 | -1.92% | - | 2.06 |
2019 |
12/30 | 940 | 942 | 932 | 935 | -1.06% | 5,207,800 | 1兆3413億 | -0.43% | - | 1.73 |
12/27 | 945 | 950 | 941 | 945 | +0.53% | 5,657,600 | 1兆3556億 | +0.64% | - | 1.75 |
12/26 | 947 | 952 | 936 | 940 | -0.74% | 6,301,900 | 1兆3484億 | +0.21% | - | 1.74 |
12/25 | 973 | 973 | 943 | 947 | -2.27% | 6,782,000 | 1兆3585億 | +0.85% | - | 1.75 |
12/24 | 969 | 978 | 967 | 969 | -0.21% | 5,109,200 | 1兆3901億 | +2.98% | - | 1.79 |
12/23 | 974 | 979 | 961 | 971 | +0.83% | 8,072,800 | 1兆3929億 | +3.3% | - | 1.8 |
12/20 | 939 | 964 | 935 | 963 | +3.1% | 14,491,500 | 1兆3814億 | +2.56% | - | 1.78 |
12/19 | 922 | 940 | 919 | 934 | +0.54% | 8,045,400 | 1兆3398億 | -0.43% | - | 1.73 |
12/18 | 936 | 941 | 925 | 929 | -1.17% | 7,329,200 | 1兆3327億 | -0.96% | - | 1.72 |
12/17 | 946 | 947 | 933 | 940 | +0.32% | 5,420,700 | 1兆3484億 | -0.11% | - | 1.74 |
12/16 | 931 | 947 | 930 | 937 | +0.43% | 7,912,000 | 1兆3441億 | -0.53% | - | 1.74 |
12/13 | 941 | 942 | 931 | 933 | +0.21% | 7,607,100 | 1兆3384億 | -1.27% | - | 1.73 |
12/12 | 932 | 941 | 930 | 931 | +0.65% | 7,265,800 | 1兆3355億 | -1.79% | - | 1.72 |
12/11 | 919 | 929 | 917 | 925 | +0.65% | 5,840,100 | 1兆3269億 | -2.94% | - | 1.71 |
12/10 | 918 | 927 | 913 | 919 | +0.11% | 6,436,100 | 1兆3183億 | -4.07% | - | 1.7 |
12/09 | 913 | 918 | 905 | 918 | +0.33% | 5,598,100 | 1兆3169億 | -4.67% | - | 1.7 |
12/06 | 909 | 919 | 900 | 915 | +0.22% | 8,729,700 | 1兆3126億 | -5.38% | - | 1.69 |
12/05 | 932 | 933 | 913 | 913 | -2.25% | 12,309,800 | 1兆3097億 | -6.07% | - | 1.69 |
12/04 | 940 | 941 | 927 | 934 | -0.95% | 9,488,000 | 1兆3398億 | -4.4% | - | 1.73 |
12/03 | 933 | 946 | 932 | 943 | +0.11% | 5,907,700 | 1兆3528億 | -3.97% | - | 1.75 |
12/02 | 942 | 948 | 938 | 942 | -0.74% | 6,770,900 | 1兆3513億 | -4.37% | - | 1.74 |
11/29 | 966 | 967 | 946 | 949 | -0.73% | 6,677,400 | 1兆3614億 | -4.04% | - | 1.76 |
11/28 | 940 | 957 | 940 | 956 | +2.25% | 7,171,500 | 1兆3714億 | -3.73% | - | 1.77 |
11/27 | 937 | 944 | 935 | 935 | -0.53% | 5,406,700 | 1兆3413億 | -6.12% | - | 1.73 |
11/26 | 944 | 959 | 940 | 940 | +0.53% | 10,033,200 | 1兆3484億 | -6.09% | - | 1.74 |
11/25 | 939 | 948 | 928 | 935 | -0.85% | 12,778,600 | 1兆3413億 | -7.06% | - | 1.73 |
11/22 | 961 | 962 | 942 | 943 | -2.38% | 9,683,400 | 1兆3528億 | -6.63% | - | 1.75 |
11/21 | 978 | 979 | 956 | 966 | -1.53% | 9,225,600 | 1兆3857億 | -4.64% | - | 1.79 |
11/20 | 964 | 984 | 962 | 981 | +2.62% | 10,560,300 | 1兆4073億 | -3.25% | - | 1.82 |
11/19 | 943 | 958 | 942 | 956 | +1.16% | 6,948,000 | 1兆3714億 | -5.81% | - | 1.77 |
11/18 | 940 | 952 | 933 | 945 | +0.64% | 7,573,200 | 1兆3556億 | -7.17% | - | 1.75 |
11/15 | 930 | 952 | 929 | 939 | +0.64% | 8,969,900 | 1兆3470億 | -7.94% | - | 1.74 |
11/14 | 956 | 957 | 925 | 933 | -5.76% | 24,316,500 | 1兆3384億 | -8.98% | - | 1.73 |
11/13 | 971 | 991 | 964 | 990 | +1.23% | 9,257,600 | 1兆4202億 | -3.79% | - | 1.83 |
11/12 | 995 | 995 | 977 | 978 | -1.81% | 8,758,500 | 1兆4030億 | -5.05% | - | 1.81 |
11/11 | 1,014 | 1,018 | 992 | 996 | -2.16% | 11,029,900 | 1兆4288億 | -3.49% | - | 1.84 |
11/08 | 1,056 | 1,064 | 1,013 | 1,018 | -4.5% | 22,128,400 | 1兆4603億 | -1.55% | - | 1.89 |
11/07 | 1,045 | 1,067 | 1,045 | 1,066 | +2.01% | 7,936,900 | 1兆5292億 | +2.8% | - | 1.97 |
11/06 | 1,027 | 1,059 | 1,025 | 1,045 | +0.97% | 10,042,600 | 1兆4991億 | +0.77% | - | 1.94 |
11/05 | 1,031 | 1,038 | 1,018 | 1,035 | +1.07% | 6,151,200 | 1兆4847億 | -0.19% | - | 1.92 |
11/01 | 1,028 | 1,036 | 1,021 | 1,024 | -1.35% | 5,606,900 | 1兆4690億 | -1.44% | - | 1.9 |
10/31 | 1,040 | 1,049 | 1,036 | 1,038 | 0% | 3,823,400 | 1兆4890億 | -0.19% | - | 1.92 |
10/30 | 1,045 | 1,049 | 1,032 | 1,038 | -1.05% | 5,142,900 | 1兆4890億 | -0.29% | - | 1.92 |
10/29 | 1,040 | 1,054 | 1,038 | 1,049 | +1.55% | 4,630,500 | 1兆5048億 | +0.67% | - | 1.94 |
10/28 | 1,045 | 1,045 | 1,032 | 1,033 | -0.86% | 3,609,600 | 1兆4819億 | -0.67% | - | 1.91 |
10/25 | 1,044 | 1,048 | 1,034 | 1,042 | -0.1% | 4,657,900 | 1兆4948億 | +0.1% | - | 1.93 |
10/24 | 1,054 | 1,072 | 1,043 | 1,043 | +0.29% | 7,139,500 | 1兆4962億 | +0.1% | - | 1.93 |
10/23 | 1,042 | 1,050 | 1,016 | 1,040 | -2.26% | 8,213,300 | 1兆4919億 | 0% | - | 1.93 |
10/21 | 1,064 | 1,077 | 1,053 | 1,064 | +0.85% | 6,175,900 | 1兆5263億 | +2.5% | - | 1.97 |
10/18 | 1,035 | 1,066 | 1,034 | 1,055 | +2.43% | 10,410,600 | 1兆5134億 | +1.83% | - | 1.95 |
10/17 | 1,014 | 1,038 | 1,014 | 1,030 | +1.88% | 8,068,600 | 1兆4776億 | -0.48% | - | 1.91 |
10/16 | 1,016 | 1,021 | 1,009 | 1,011 | +0.4% | 7,342,500 | 1兆4503億 | -2.22% | - | 1.87 |
10/15 | 1,004 | 1,011 | 998 | 1,007 | -0.2% | 8,545,100 | 1兆4446億 | -2.52% | - | 1.87 |
10/11 | 1,022 | 1,023 | 1,008 | 1,009 | -0.39% | 6,117,100 | 1兆4474億 | -2.42% | - | 1.87 |
10/10 | 1,010 | 1,017 | 989 | 1,013 | -0.3% | 8,741,800 | 1兆4532億 | -2.13% | - | 1.88 |
10/09 | 1,026 | 1,032 | 1,012 | 1,016 | -2.68% | 6,637,200 | 1兆4575億 | -1.84% | - | 1.88 |
10/08 | 1,040 | 1,049 | 1,034 | 1,044 | +0.77% | 4,762,800 | 1兆4976億 | +0.87% | - | 1.93 |
10/07 | 1,033 | 1,042 | 1,026 | 1,036 | +1.27% | 4,727,500 | 1兆4862億 | +0.29% | - | 1.92 |
10/04 | 1,024 | 1,033 | 1,016 | 1,023 | +0.39% | 6,014,900 | 1兆4675億 | -0.68% | - | 1.89 |
10/03 | 1,016 | 1,026 | 1,007 | 1,019 | -2.11% | 9,467,900 | 1兆4618億 | -0.68% | - | 1.89 |
10/02 | 1,066 | 1,075 | 1,034 | 1,041 | -4.76% | 13,824,900 | 1兆4933億 | +1.56% | - | 1.93 |
10/01 | 1,071 | 1,099 | 1,066 | 1,093 | +2.63% | 9,078,300 | 1兆5679億 | +6.74% | - | 2.02 |
09/30 | 1,053 | 1,066 | 1,049 | 1,065 | +0.09% | 5,794,700 | 1兆5278億 | +4.31% | - | 1.97 |
09/27 | 1,077 | 1,092 | 1,058 | 1,064 | -1.02% | 11,832,600 | 1兆5263億 | +4.42% | - | 1.97 |
09/26 | 1,067 | 1,076 | 1,063 | 1,075 | +1.99% | 8,347,300 | 1兆5421億 | +5.7% | - | 1.99 |
09/25 | 1,051 | 1,064 | 1,047 | 1,054 | -0.85% | 7,263,100 | 1兆5120億 | +3.84% | - | 1.95 |
09/24 | 1,061 | 1,073 | 1,050 | 1,063 | +0.66% | 9,040,700 | 1兆5249億 | +4.94% | - | 1.97 |
09/20 | 1,022 | 1,059 | 1,020 | 1,056 | +3.94% | 12,357,600 | 1兆5149億 | +4.45% | - | 1.96 |
09/19 | 1,040 | 1,042 | 1,016 | 1,016 | -2.59% | 10,868,200 | 1兆4575億 | +0.59% | - | 1.88 |
09/18 | 1,065 | 1,074 | 1,036 | 1,043 | -1.6% | 9,725,800 | 1兆4962億 | +3.17% | - | 1.93 |
09/17 | 1,009 | 1,063 | 1,005 | 1,060 | +6% | 17,650,700 | 1兆5206億 | +4.85% | - | 1.96 |
09/13 | 995 | 1,006 | 989 | 1,000 | +1.52% | 10,201,400 | 1兆4345億 | -0.99% | - | 1.85 |
09/12 | 1,013 | 1,014 | 982 | 985 | -2.86% | 12,639,000 | 1兆4130億 | -2.67% | - | 1.82 |
09/11 | 1,026 | 1,033 | 1,007 | 1,014 | -1.17% | 9,178,200 | 1兆4546億 | 0% | - | 1.88 |
09/10 | 1,027 | 1,052 | 1,017 | 1,026 | +0.1% | 11,298,600 | 1兆4718億 | +0.98% | - | 1.9 |
09/09 | 970 | 1,027 | 958 | 1,025 | +4.17% | 14,368,900 | 1兆4704億 | +0.79% | - | 1.9 |
09/06 | 1,013 | 1,019 | 966 | 984 | -5.2% | 28,309,900 | 1兆4116億 | -3.43% | - | 1.82 |
09/05 | 1,010 | 1,053 | 1,000 | 1,038 | +2.67% | 10,681,400 | 1兆4890億 | +1.27% | - | 1.92 |
09/04 | 1,028 | 1,044 | 1,005 | 1,011 | -0.79% | 8,627,200 | 1兆4503億 | -1.65% | - | 1.87 |
09/03 | 1,011 | 1,022 | 1,008 | 1,019 | +0.3% | 5,100,800 | 1兆4618億 | -1.45% | - | 1.89 |
09/02 | 1,005 | 1,034 | 996 | 1,016 | +1.5% | 12,800,300 | 1兆4575億 | -2.21% | - | 1.88 |
08/30 | 983 | 1,005 | 966 | 1,001 | +4.93% | 18,948,300 | 1兆4360億 | -4.03% | - | 1.85 |
08/29 | 928 | 959 | 926 | 954 | +2.36% | 12,317,600 | 1兆3685億 | -9.06% | - | 1.77 |
08/28 | 990 | 990 | 928 | 932 | -6.24% | 18,552,700 | 1兆3370億 | -11.74% | - | 1.73 |
08/27 | 1,008 | 1,014 | 993 | 994 | -1.49% | 9,557,200 | 1兆4259億 | -6.58% | - | 1.84 |
08/26 | 991 | 1,012 | 987 | 1,009 | -0.3% | 5,603,400 | 1兆4474億 | -5.61% | - | 1.87 |
08/23 | 1,015 | 1,019 | 1,008 | 1,012 | -0.3% | 4,465,400 | 1兆4517億 | -5.77% | - | 1.87 |
08/22 | 1,020 | 1,029 | 1,013 | 1,015 | -0.49% | 4,114,800 | 1兆4560億 | -5.93% | - | 1.88 |
08/21 | 1,019 | 1,030 | 1,015 | 1,020 | -0.49% | 5,081,200 | 1兆4632億 | -5.99% | - | 1.89 |
08/20 | 1,019 | 1,039 | 1,012 | 1,025 | +0.79% | 5,586,000 | 1兆4704億 | -6.05% | - | 1.9 |
08/19 | 1,012 | 1,021 | 1,000 | 1,017 | +0.59% | 6,465,700 | 1兆4589億 | -7.21% | - | 1.88 |
08/16 | 1,003 | 1,023 | 1,000 | 1,011 | -0.39% | 7,694,800 | 1兆4503億 | -8.34% | - | 1.87 |
08/15 | 1,005 | 1,024 | 1,003 | 1,015 | -2.68% | 8,415,200 | 1兆4560億 | -8.48% | - | 1.88 |
08/14 | 1,048 | 1,058 | 1,037 | 1,043 | +0.1% | 6,846,600 | 1兆4962億 | -6.54% | - | 1.93 |