PER
2020/06/10~2020/11/05
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 |
11/05 | 2,360 | 2,380 | 2,305 | 2,349 | -4.4% | 6,344,900 | 2兆2853億 | -3.13% | 20.89 | 1.16 |
11/04 | 2,476 | 2,505 | 2,442 | 2,457 | +1.28% | 3,258,700 | 2兆3903億 | +1.28% | 21.86 | 1.21 |
11/02 | 2,350 | 2,433 | 2,349 | 2,426 | +3.63% | 3,955,000 | 2兆3602億 | +0.12% | 21.58 | 1.2 |
10/30 | 2,420 | 2,421 | 2,325 | 2,341 | -2.86% | 5,177,500 | 2兆2775億 | -3.26% | 20.82 | 1.16 |
10/29 | 2,420 | 2,484 | 2,397 | 2,410 | +1.18% | 7,879,200 | 2兆3446億 | -0.37% | 21.44 | 1.19 |
10/28 | 2,412 | 2,424 | 2,369 | 2,382 | -3.8% | 4,181,200 | 2兆3174億 | -1.49% | 21.19 | 1.18 |
10/27 | 2,474 | 2,479 | 2,439 | 2,476 | -1.63% | 2,308,800 | 2兆4088億 | +2.36% | 22.02 | 1.22 |
10/26 | 2,520 | 2,551 | 2,508 | 2,517 | +1.25% | 3,239,500 | 2兆4487億 | +4.18% | 22.39 | 1.24 |
10/23 | 2,472 | 2,510 | 2,454 | 2,486 | +1.39% | 3,664,500 | 2兆4185億 | +3.11% | 22.11 | 1.23 |
10/22 | 2,444 | 2,461 | 2,428 | 2,452 | -0.37% | 1,956,100 | 2兆3855億 | +1.83% | 21.81 | 1.21 |
10/21 | 2,422 | 2,470 | 2,418 | 2,461 | +1.86% | 2,469,600 | 2兆3942億 | +2.24% | 21.89 | 1.22 |
10/20 | 2,417 | 2,431 | 2,406 | 2,416 | -1.19% | 2,105,600 | 2兆3504億 | +0.5% | 21.49 | 1.19 |
10/19 | 2,432 | 2,462 | 2,430 | 2,445 | +1.24% | 2,159,200 | 2兆3787億 | +1.75% | 21.75 | 1.21 |
10/16 | 2,428 | 2,431 | 2,408 | 2,415 | -0.82% | 2,009,000 | 2兆3495億 | +0.67% | 21.48 | 1.19 |
10/15 | 2,438 | 2,455 | 2,427 | 2,435 | -0.16% | 1,673,200 | 2兆3689億 | +1.67% | 21.66 | 1.2 |
10/14 | 2,442 | 2,446 | 2,424 | 2,439 | -0.77% | 1,665,900 | 2兆3728億 | +2.01% | 21.69 | 1.21 |
10/13 | 2,466 | 2,470 | 2,445 | 2,458 | +0.04% | 1,626,800 | 2兆3913億 | +3.1% | 21.86 | 1.21 |
10/12 | 2,470 | 2,479 | 2,443 | 2,457 | +0.86% | 1,702,700 | 2兆3903億 | +3.41% | 21.86 | 1.21 |
10/09 | 2,450 | 2,455 | 2,426 | 2,436 | -0.85% | 2,063,200 | 2兆3699億 | +2.83% | 21.67 | 1.2 |
10/08 | 2,458 | 2,486 | 2,453 | 2,457 | +0.24% | 2,539,400 | 2兆3903億 | +3.89% | 21.86 | 1.21 |
10/07 | 2,408 | 2,457 | 2,402 | 2,451 | +0.78% | 3,098,400 | 2兆3845億 | +3.94% | 21.8 | 1.21 |
10/06 | 2,413 | 2,432 | 2,398 | 2,432 | +2.27% | 3,066,400 | 2兆3660億 | +3.36% | 21.63 | 1.2 |
10/05 | 2,382 | 2,403 | 2,361 | 2,378 | +1.62% | 2,678,700 | 2兆3135億 | +1.32% | 21.15 | 1.18 |
10/02 | 2,310 | 2,367 | 2,310 | 2,340 | +1.3% | 3,270,800 | 2兆2765億 | -0.17% | 20.81 | 1.16 |
09/30 | 2,350 | 2,363 | 2,308 | 2,310 | -2.37% | 3,086,200 | 2兆2473億 | -1.37% | 20.55 | 1.14 |
09/29 | 2,362 | 2,380 | 2,347 | 2,366 | -0.84% | 2,611,000 | 2兆3018億 | +1.11% | 21.05 | 1.17 |
09/28 | 2,364 | 2,391 | 2,357 | 2,386 | +1.58% | 3,298,100 | 2兆3213億 | +2.18% | 21.22 | 1.18 |
09/25 | 2,348 | 2,356 | 2,337 | 2,349 | +0.99% | 2,364,400 | 2兆2853億 | +0.9% | 20.89 | 1.16 |
09/24 | 2,368 | 2,369 | 2,317 | 2,326 | -2.06% | 3,342,300 | 2兆2629億 | +0.17% | 20.69 | 1.15 |
09/23 | 2,367 | 2,382 | 2,347 | 2,375 | -1.57% | 3,406,600 | 2兆3106億 | +2.5% | 21.13 | 1.17 |
09/18 | 2,403 | 2,416 | 2,398 | 2,413 | +0.75% | 3,117,400 | 2兆3475億 | +4.41% | 21.46 | 1.19 |
09/17 | 2,402 | 2,404 | 2,382 | 2,395 | -0.13% | 2,129,600 | 2兆3300億 | +3.9% | 21.3 | 1.18 |
09/16 | 2,410 | 2,411 | 2,386 | 2,398 | -0.87% | 2,350,500 | 2兆3329億 | +4.31% | 21.33 | 1.18 |
09/15 | 2,430 | 2,430 | 2,385 | 2,419 | -0.12% | 2,431,300 | 2兆3534億 | +5.45% | 21.52 | 1.2 |
09/14 | 2,398 | 2,429 | 2,389 | 2,422 | +1.21% | 2,742,700 | 2兆3563億 | +5.95% | 21.54 | 1.2 |
09/11 | 2,407 | 2,407 | 2,355 | 2,393 | +0.29% | 3,816,800 | 2兆3281億 | +5.33% | 21.29 | 1.18 |
09/10 | 2,354 | 2,394 | 2,351 | 2,386 | +2.32% | 4,524,800 | 2兆3213億 | +5.58% | 21.22 | 1.18 |
09/09 | 2,288 | 2,341 | 2,275 | 2,332 | +0.56% | 3,303,400 | 2兆2687億 | +3.78% | 20.74 | 1.15 |
09/08 | 2,333 | 2,339 | 2,296 | 2,319 | -0.34% | 2,028,000 | 2兆2561億 | +3.67% | 20.63 | 1.15 |
09/07 | 2,257 | 2,341 | 2,257 | 2,327 | +2.24% | 3,092,100 | 2兆2639億 | +4.58% | 20.7 | 1.15 |
09/04 | 2,251 | 2,285 | 2,248 | 2,276 | +0.35% | 2,181,700 | 2兆2142億 | +2.75% | 20.25 | 1.12 |
09/03 | 2,295 | 2,297 | 2,246 | 2,268 | -0.53% | 3,237,500 | 2兆2065億 | +2.44% | 20.17 | 1.12 |
09/02 | 2,315 | 2,319 | 2,269 | 2,280 | -1.51% | 2,043,600 | 2兆2174億 | +2.98% | 20.27 | 1.13 |
09/01 | 2,314 | 2,320 | 2,288 | 2,315 | +0.48% | 1,889,600 | 2兆2515億 | +4.47% | 20.58 | 1.14 |
08/31 | 2,342 | 2,347 | 2,303 | 2,304 | -0.04% | 3,587,000 | 2兆2408億 | +3.92% | 20.49 | 1.14 |
08/28 | 2,315 | 2,360 | 2,271 | 2,305 | +0.96% | 4,578,000 | 2兆2417億 | +3.97% | 20.5 | 1.14 |
08/27 | 2,290 | 2,296 | 2,276 | 2,283 | -1.08% | 2,328,500 | 2兆2204億 | +2.93% | 20.3 | 1.13 |
08/26 | 2,305 | 2,337 | 2,304 | 2,308 | +0.39% | 1,927,800 | 2兆2447億 | +3.92% | 20.52 | 1.14 |
08/25 | 2,300 | 2,319 | 2,293 | 2,299 | +2.18% | 3,909,800 | 2兆2359億 | +3.51% | 20.44 | 1.14 |
08/24 | 2,250 | 2,257 | 2,234 | 2,250 | +0.67% | 2,307,300 | 2兆1883億 | +1.35% | 20.01 | 1.11 |
08/21 | 2,250 | 2,263 | 2,231 | 2,235 | +0.9% | 2,442,600 | 2兆1737億 | +0.63% | 19.87 | 1.1 |
08/20 | 2,182 | 2,216 | 2,181 | 2,215 | +0.87% | 2,355,700 | 2兆1542億 | -0.23% | 19.7 | 1.09 |
08/19 | 2,189 | 2,201 | 2,171 | 2,196 | -0.32% | 2,944,600 | 2兆1357億 | -1.04% | 19.53 | 1.08 |
08/18 | 2,221 | 2,231 | 2,188 | 2,203 | -1.56% | 3,557,200 | 2兆1425億 | -0.68% | 19.59 | 1.09 |
08/17 | 2,241 | 2,255 | 2,235 | 2,238 | -0.71% | 2,548,200 | 2兆1766億 | +0.95% | 19.9 | 1.11 |
08/14 | 2,273 | 2,278 | 2,240 | 2,254 | -0.18% | 3,467,200 | 2兆1921億 | +1.76% | 20.04 | 1.11 |
08/13 | 2,317 | 2,321 | 2,254 | 2,258 | -0.83% | 3,669,600 | 2兆1960億 | +2.03% | 20.08 | 1.12 |
08/12 | 2,234 | 2,288 | 2,226 | 2,277 | +2.85% | 4,608,100 | 2兆2145億 | +2.94% | 20.25 | 1.12 |
08/11 | 2,142 | 2,214 | 2,139 | 2,214 | +7.32% | 4,956,500 | 2兆1532億 | +0.27% | 19.69 | 1.09 |
08/07 | 2,050 | 2,079 | 2,047 | 2,063 | -1.1% | 2,739,700 | 2兆64億 | -6.52% | 18.34 | 1.02 |
08/06 | 2,076 | 2,095 | 2,058 | 2,086 | +0.48% | 2,953,900 | 2兆288億 | -5.65% | 18.55 | 1.03 |
08/05 | 2,050 | 2,076 | 2,029 | 2,076 | -0.14% | 5,054,000 | 2兆190億 | -6.32% | 18.46 | 1.03 |
08/04 | 2,028 | 2,083 | 2,025 | 2,079 | +3.18% | 6,527,400 | 2兆219億 | -6.31% | 18.49 | 1.03 |
08/03 | 2,016 | 2,071 | 1,993 | 2,015 | -2.47% | 10,592,500 | 1兆9597億 | -9.32% | 17.92 | 1 |
07/31 | 2,160 | 2,183 | 2,054 | 2,066 | -8.58% | 10,341,700 | 2兆93億 | -7.23% | 18.37 | 1.02 |
07/30 | 2,275 | 2,292 | 2,258 | 2,260 | -0.66% | 2,936,400 | 2兆1980億 | +1.25% | 20.1 | 1.12 |
07/29 | 2,327 | 2,327 | 2,262 | 2,275 | -1.73% | 3,855,200 | 2兆2126億 | +2.06% | 20.23 | 1.12 |
07/28 | 2,301 | 2,335 | 2,293 | 2,315 | -1.28% | 3,472,200 | 2兆2515億 | +4% | 20.58 | 1.14 |
07/27 | 2,280 | 2,354 | 2,269 | 2,345 | +1.56% | 3,995,200 | 2兆2807億 | +5.58% | 20.85 | 1.16 |
07/22 | 2,329 | 2,350 | 2,304 | 2,309 | -0.94% | 3,228,800 | 2兆2456億 | +4.24% | 20.53 | 1.14 |
07/21 | 2,339 | 2,339 | 2,315 | 2,331 | -0.72% | 3,075,200 | 2兆2670億 | +5.38% | 20.73 | 1.15 |
07/20 | 2,341 | 2,353 | 2,315 | 2,348 | +1.65% | 3,497,200 | 2兆2836億 | +6.29% | 20.88 | 1.16 |
07/17 | 2,330 | 2,337 | 2,284 | 2,310 | +1.54% | 3,408,500 | 2兆2466億 | +5.05% | 20.54 | 1.14 |
07/16 | 2,312 | 2,315 | 2,267 | 2,275 | -0.09% | 3,066,900 | 2兆2126億 | +3.69% | 20.23 | 1.12 |
07/15 | 2,267 | 2,304 | 2,260 | 2,277 | +2.71% | 4,052,400 | 2兆2145億 | +3.88% | 20.25 | 1.12 |
07/14 | 2,199 | 2,222 | 2,185 | 2,217 | +0.82% | 2,436,000 | 2兆1562億 | +1.09% | 19.71 | 1.1 |
07/13 | 2,175 | 2,212 | 2,173 | 2,199 | +1.81% | 3,445,200 | 2兆1387億 | +0.09% | 19.55 | 1.09 |
07/10 | 2,177 | 2,183 | 2,160 | 2,160 | -1.32% | 2,743,400 | 2兆1007億 | -1.95% | 19.21 | 1.07 |
07/09 | 2,170 | 2,210 | 2,165 | 2,189 | +0.41% | 3,242,000 | 2兆1289億 | -0.91% | 19.46 | 1.08 |
07/08 | 2,200 | 2,209 | 2,180 | 2,180 | -0.91% | 2,821,200 | 2兆1202億 | -1.45% | 19.38 | 1.08 |
07/07 | 2,215 | 2,227 | 2,190 | 2,200 | -1.61% | 2,407,800 | 2兆1396億 | -0.77% | 19.56 | 1.09 |
07/06 | 2,181 | 2,243 | 2,179 | 2,236 | +2.33% | 3,693,200 | 2兆1746億 | +0.86% | 19.88 | 1.1 |
07/03 | 2,200 | 2,203 | 2,159 | 2,185 | +0.32% | 1,504,500 | 2兆1250億 | -1.35% | 19.43 | 1.08 |
07/02 | 2,175 | 2,206 | 2,157 | 2,178 | +0.46% | 2,215,700 | 2兆1182億 | -1.67% | 19.37 | 1.08 |
07/01 | 2,180 | 2,200 | 2,147 | 2,168 | -1.63% | 2,651,900 | 2兆1085億 | -2.25% | 19.28 | 1.07 |
06/30 | 2,200 | 2,229 | 2,181 | 2,204 | +2.37% | 3,838,300 | 2兆1435億 | -0.68% | 19.6 | 1.09 |
06/29 | 2,125 | 2,186 | 2,121 | 2,153 | +0.14% | 3,228,300 | 2兆939億 | -2.84% | 19.14 | 1.06 |
06/26 | 2,168 | 2,171 | 2,138 | 2,150 | +0.61% | 2,719,300 | 2兆910億 | -2.89% | 19.12 | 1.06 |
06/25 | 2,158 | 2,161 | 2,110 | 2,137 | -2.78% | 4,731,400 | 2兆784億 | -3.35% | 19 | 1.06 |
06/24 | 2,166 | 2,205 | 2,162 | 2,198 | +0.41% | 3,536,200 | 2兆1377億 | -0.5% | 19.54 | 1.09 |
06/23 | 2,199 | 2,215 | 2,165 | 2,189 | -0.59% | 5,246,300 | 2兆1289億 | -0.77% | 19.46 | 1.08 |
06/22 | 2,185 | 2,208 | 2,177 | 2,202 | +0.69% | 3,048,600 | 2兆1416億 | -0.05% | 19.58 | 1.09 |
06/19 | 2,218 | 2,223 | 2,175 | 2,187 | -0.59% | 3,071,600 | 2兆1270億 | -0.41% | 19.45 | 1.08 |
06/18 | 2,186 | 2,208 | 2,177 | 2,200 | -1.17% | 3,055,700 | 2兆1396億 | +0.46% | 19.56 | 1.09 |
06/17 | 2,211 | 2,230 | 2,197 | 2,226 | -1.42% | 4,909,200 | 2兆1649億 | +2.02% | 19.79 | 1.1 |
06/16 | 2,180 | 2,271 | 2,167 | 2,258 | +7.52% | 6,012,800 | 2兆1960億 | +3.82% | 20.08 | 1.12 |
06/15 | 2,170 | 2,179 | 2,098 | 2,100 | -3.8% | 5,066,900 | 2兆424億 | -3.05% | 18.67 | 1.04 |
06/12 | 2,173 | 2,198 | 2,127 | 2,183 | -1.67% | 6,538,500 | 2兆1231億 | +0.78% | 19.41 | 1.08 |
06/11 | 2,250 | 2,269 | 2,210 | 2,220 | -3.73% | 5,145,300 | 2兆1591億 | +2.78% | 19.74 | 1.1 |
06/10 | 2,282 | 2,314 | 2,274 | 2,306 | -0.82% | 4,188,100 | 2兆2427億 | +7.26% | 20.5 | 1.14 |