PER
2019/12/05~2020/05/08
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 |
05/08 | 2,672 | 2,717 | 2,644 | 2,704 | +3.25% | 1,262,600 | 1兆2303億 | +3.48% | 10.76 | 1.05 |
05/07 | 2,625 | 2,649 | 2,556 | 2,619 | -1.36% | 1,861,300 | 1兆1916億 | +0.73% | 10.42 | 1.02 |
05/01 | 2,677 | 2,704 | 2,640 | 2,655 | -1.19% | 1,345,200 | 1兆2080億 | +2.19% | 10.57 | 1.03 |
04/30 | 2,654 | 2,709 | 2,637 | 2,687 | +3.19% | 2,391,500 | 1兆2225億 | +3.79% | 10.69 | 1.05 |
04/28 | 2,590 | 2,620 | 2,569 | 2,604 | +0.39% | 1,987,100 | 1兆1848億 | +0.89% | 10.36 | 1.01 |
04/27 | 2,588 | 2,609 | 2,580 | 2,594 | +0.74% | 1,615,900 | 1兆1802億 | +0.93% | 10.32 | 1.01 |
04/24 | 2,566 | 2,589 | 2,557 | 2,575 | -1.57% | 2,121,200 | 1兆1716億 | +0.86% | 10.25 | 1 |
04/23 | 2,616 | 2,652 | 2,594 | 2,616 | +0.35% | 1,541,700 | 1兆1902億 | +3.32% | 10.41 | 1.02 |
04/22 | 2,670 | 2,685 | 2,565 | 2,607 | -3.66% | 3,188,900 | 1兆1861億 | +3.58% | 10.37 | 1.02 |
04/21 | 2,738 | 2,753 | 2,688 | 2,706 | -1.06% | 1,193,000 | 1兆2312億 | +7.98% | 10.77 | 1.05 |
04/20 | 2,760 | 2,767 | 2,735 | 2,735 | +0.7% | 1,168,000 | 1兆2444億 | +9.71% | 10.88 | 1.07 |
04/17 | 2,711 | 2,739 | 2,687 | 2,716 | +1.42% | 1,134,300 | 1兆2357億 | +9.6% | 10.81 | 1.06 |
04/16 | 2,700 | 2,719 | 2,657 | 2,678 | -2.44% | 1,719,600 | 1兆2184億 | +8.46% | 10.66 | 1.04 |
04/15 | 2,759 | 2,761 | 2,721 | 2,745 | +0.11% | 1,779,300 | 1兆2489億 | +11.27% | 10.92 | 1.07 |
04/14 | 2,709 | 2,761 | 2,680 | 2,742 | +2.31% | 1,577,000 | 1兆2476億 | +11.19% | 10.91 | 1.07 |
04/13 | 2,676 | 2,700 | 2,651 | 2,680 | -0.11% | 1,689,800 | 1兆2194億 | +8.81% | 10.66 | 1.04 |
04/10 | 2,664 | 2,694 | 2,646 | 2,683 | +0.86% | 1,608,200 | 1兆2207億 | +8.49% | 10.68 | 1.04 |
04/09 | 2,627 | 2,665 | 2,612 | 2,660 | +2.31% | 1,973,600 | 1兆2103億 | +7% | 10.59 | 1.04 |
04/08 | 2,638 | 2,638 | 2,561 | 2,600 | -1.52% | 2,395,200 | 1兆1830億 | +3.96% | 10.35 | 1.01 |
04/07 | 2,580 | 2,689 | 2,572 | 2,640 | +4.18% | 3,600,600 | 1兆2012億 | +4.89% | 10.51 | 1.03 |
04/06 | 2,437 | 2,550 | 2,391 | 2,534 | +3.47% | 2,815,000 | 1兆1529億 | +0.08% | 10.08 | 0.99 |
04/03 | 2,520 | 2,541 | 2,422 | 2,449 | +3.16% | 4,800,700 | 1兆1142億 | -3.89% | 9.75 | 0.95 |
04/02 | 2,301 | 2,417 | 2,301 | 2,374 | +1.67% | 2,723,300 | 1兆801億 | -7.66% | 9.45 | 0.92 |
04/01 | 2,360 | 2,400 | 2,312 | 2,335 | -1.89% | 1,968,700 | 1兆624億 | -10.19% | 9.29 | 0.91 |
03/31 | 2,460 | 2,471 | 2,377 | 2,380 | -0.71% | 2,474,300 | 1兆829億 | -9.57% | - | 1.15 |
03/30 | 2,424 | 2,467 | 2,366 | 2,397 | -6.26% | 2,532,700 | 1兆906億 | -10.12% | - | 1.16 |
03/27 | 2,500 | 2,582 | 2,499 | 2,557 | +5.23% | 2,540,600 | 1兆1634億 | -5.37% | - | 1.23 |
03/26 | 2,454 | 2,490 | 2,408 | 2,430 | -2.72% | 1,781,600 | 1兆1056億 | -11.09% | - | 1.17 |
03/25 | 2,547 | 2,551 | 2,451 | 2,498 | +8.09% | 2,523,700 | 1兆1365億 | -9.88% | - | 1.21 |
03/24 | 2,236 | 2,350 | 2,205 | 2,311 | +5.57% | 3,325,400 | 1兆515億 | -17.82% | - | 1.12 |
03/23 | 2,026 | 2,288 | 1,982 | 2,189 | +8.05% | 4,151,600 | 9959億9500万 | -23.57% | - | 1.06 |
03/19 | 2,297 | 2,314 | 1,988 | 2,026 | -10.39% | 7,438,900 | 9218億3000万 | -30.57% | - | 0.98 |
03/18 | 2,326 | 2,377 | 2,253 | 2,261 | -2.79% | 3,530,200 | 1兆287億 | -24.15% | - | 1.09 |
03/17 | 2,300 | 2,395 | 2,272 | 2,326 | -2.47% | 4,675,400 | 1兆583億 | -23.41% | - | 1.12 |
03/16 | 2,440 | 2,495 | 2,370 | 2,385 | +0.89% | 3,730,200 | 1兆851億 | -22.87% | - | 1.15 |
03/13 | 2,243 | 2,469 | 2,243 | 2,364 | -5.14% | 5,844,300 | 1兆756億 | -24.81% | - | 1.14 |
03/12 | 2,550 | 2,613 | 2,452 | 2,492 | -5.1% | 3,782,000 | 1兆1338億 | -21.91% | - | 1.2 |
03/11 | 2,720 | 2,760 | 2,626 | 2,626 | -2.74% | 3,106,200 | 1兆1948億 | -18.72% | - | 1.27 |
03/10 | 2,598 | 2,733 | 2,564 | 2,700 | +0.41% | 4,839,800 | 1兆2285億 | -17.33% | - | 1.3 |
03/09 | 2,789 | 2,821 | 2,672 | 2,689 | -8.19% | 4,179,100 | 1兆2234億 | -18.47% | - | 1.3 |
03/06 | 2,950 | 2,950 | 2,875 | 2,929 | -2.37% | 3,352,200 | 1兆3326億 | -12.07% | - | 1.41 |
03/05 | 3,035 | 3,045 | 2,947 | 3,000 | -0.83% | 2,426,300 | 1兆3650億 | -10.66% | - | 1.45 |
03/04 | 2,985 | 3,095 | 2,966 | 3,025 | +0.5% | 3,504,900 | 1兆3763億 | -10.58% | - | 1.46 |
03/03 | 3,100 | 3,130 | 3,010 | 3,010 | 0% | 4,032,900 | 1兆3695億 | -11.7% | - | 1.45 |
03/02 | 2,888 | 3,065 | 2,881 | 3,010 | +2.91% | 4,516,300 | 1兆3695億 | -12.45% | - | 1.45 |
02/28 | 2,980 | 2,991 | 2,903 | 2,925 | -3.62% | 12,442,400 | 1兆3308億 | -15.61% | - | 1.41 |
02/27 | 3,100 | 3,115 | 3,015 | 3,035 | -2.25% | 2,340,700 | 1兆3809億 | -13.16% | - | 1.46 |
02/26 | 3,100 | 3,120 | 3,065 | 3,105 | -0.64% | 2,365,200 | 1兆4127億 | -11.84% | - | 1.5 |
02/25 | 3,040 | 3,180 | 3,025 | 3,125 | -3.85% | 3,416,900 | 1兆4218億 | -12% | - | 1.51 |
02/21 | 3,285 | 3,310 | 3,230 | 3,250 | -1.07% | 1,592,400 | 1兆4787億 | -9.32% | - | 1.57 |
02/20 | 3,380 | 3,380 | 3,285 | 3,285 | -1.65% | 2,008,300 | 1兆4946億 | -9.05% | - | 1.59 |
02/19 | 3,375 | 3,390 | 3,330 | 3,340 | -1.33% | 1,892,100 | 1兆5197億 | -8.24% | - | 1.61 |
02/18 | 3,460 | 3,475 | 3,345 | 3,385 | -3.42% | 2,723,500 | 1兆5401億 | -7.59% | - | 1.63 |
02/17 | 3,550 | 3,580 | 3,415 | 3,505 | -2.91% | 4,173,100 | 1兆5947億 | -4.76% | - | 1.69 |
02/14 | 3,500 | 3,665 | 3,470 | 3,610 | +2.27% | 6,194,500 | 1兆6425億 | -2.19% | - | 1.74 |
02/13 | 3,575 | 3,580 | 3,520 | 3,530 | -2.22% | 2,793,700 | 1兆6061億 | -4.49% | - | 1.7 |
02/12 | 3,700 | 3,700 | 3,580 | 3,610 | -1.77% | 2,120,300 | 1兆6425億 | -2.59% | - | 1.74 |
02/10 | 3,660 | 3,685 | 3,630 | 3,675 | -0.14% | 1,092,000 | 1兆6721億 | -0.97% | - | 1.77 |
02/07 | 3,675 | 3,705 | 3,650 | 3,680 | -0.54% | 1,524,500 | 1兆6744億 | -0.86% | - | 1.78 |
02/06 | 3,600 | 3,775 | 3,595 | 3,700 | +4.82% | 5,032,700 | 1兆6835億 | -0.38% | - | 1.79 |
02/05 | 3,550 | 3,550 | 3,505 | 3,530 | +0.86% | 1,137,400 | 1兆6061億 | -4.95% | - | 1.7 |
02/04 | 3,510 | 3,515 | 3,475 | 3,500 | 0% | 803,700 | 1兆5925億 | -5.96% | - | 1.69 |
02/03 | 3,445 | 3,515 | 3,430 | 3,500 | 0% | 1,464,100 | 1兆5925億 | -6.22% | - | 1.69 |
01/31 | 3,500 | 3,515 | 3,460 | 3,500 | -0.57% | 2,564,300 | 1兆5925億 | -6.49% | - | 1.69 |
01/30 | 3,595 | 3,595 | 3,490 | 3,520 | -2.22% | 2,833,400 | 1兆6016億 | -6.26% | - | 1.7 |
01/29 | 3,630 | 3,650 | 3,590 | 3,600 | -0.55% | 1,578,100 | 1兆6380億 | -4.43% | - | 1.74 |
01/28 | 3,660 | 3,665 | 3,595 | 3,620 | -1.36% | 2,068,800 | 1兆6471億 | -4.08% | - | 1.75 |
01/27 | 3,635 | 3,690 | 3,620 | 3,670 | -1.74% | 2,213,800 | 1兆6698億 | -2.88% | - | 1.77 |
01/24 | 3,750 | 3,825 | 3,725 | 3,735 | +0.54% | 3,295,100 | 1兆6994億 | -1.27% | - | 1.8 |
01/23 | 3,660 | 3,760 | 3,655 | 3,715 | +1.5% | 2,885,500 | 1兆6903億 | -1.77% | - | 1.79 |
01/22 | 3,725 | 3,770 | 3,630 | 3,660 | -1.35% | 3,682,800 | 1兆6653億 | -3.2% | - | 1.77 |
01/21 | 3,815 | 3,815 | 3,685 | 3,710 | -2.75% | 4,143,500 | 1兆6880億 | -1.93% | - | 1.79 |
01/20 | 3,750 | 3,825 | 3,735 | 3,815 | -3.54% | 5,674,600 | 1兆7358億 | +0.85% | - | 1.84 |
01/17 | 4,000 | 4,005 | 3,940 | 3,955 | +0.25% | 1,567,400 | 1兆7995億 | +4.63% | - | 1.91 |
01/16 | 3,995 | 4,030 | 3,940 | 3,945 | -0.88% | 2,355,400 | 1兆7949億 | +4.56% | - | 1.9 |
01/15 | 3,940 | 4,000 | 3,895 | 3,980 | +1.66% | 2,056,100 | 1兆8109億 | +5.68% | - | 1.92 |
01/14 | 3,860 | 3,995 | 3,860 | 3,915 | +2.49% | 3,187,400 | 1兆7813億 | +4.18% | - | 1.89 |
01/10 | 3,790 | 3,820 | 3,785 | 3,820 | +1.33% | 1,103,900 | 1兆7381億 | +1.73% | - | 1.84 |
01/09 | 3,785 | 3,825 | 3,765 | 3,770 | +0.94% | 1,932,100 | 1兆7153億 | +0.29% | - | 1.82 |
01/08 | 3,740 | 3,745 | 3,665 | 3,735 | -1.58% | 2,437,200 | 1兆6994億 | -0.8% | - | 1.8 |
01/07 | 3,730 | 3,825 | 3,710 | 3,795 | +1.74% | 1,786,100 | 1兆7267億 | +0.72% | - | 1.83 |
01/06 | 3,705 | 3,750 | 3,700 | 3,730 | +0.67% | 1,261,000 | 1兆6971億 | -0.85% | - | 1.8 |
2019 |
12/30 | 3,715 | 3,730 | 3,690 | 3,705 | -0.4% | 1,056,200 | 1兆6857億 | -1.25% | - | 1.79 |
12/27 | 3,705 | 3,735 | 3,700 | 3,720 | +0.4% | 751,100 | 1兆6926億 | -0.61% | - | 1.8 |
12/26 | 3,720 | 3,735 | 3,700 | 3,705 | -0.54% | 640,900 | 1兆6857億 | -0.62% | - | 1.79 |
12/25 | 3,725 | 3,755 | 3,710 | 3,725 | -0.67% | 642,700 | 1兆6948億 | +0.27% | - | 1.8 |
12/24 | 3,740 | 3,750 | 3,715 | 3,750 | -0.79% | 959,400 | 1兆7062億 | +1.21% | - | 1.81 |
12/23 | 3,780 | 3,800 | 3,745 | 3,780 | -0.66% | 992,500 | 1兆7199億 | +2.27% | - | 1.82 |
12/20 | 3,800 | 3,835 | 3,785 | 3,805 | -0.13% | 3,755,200 | 1兆7312億 | +3.14% | - | 1.84 |
12/19 | 3,750 | 3,810 | 3,750 | 3,810 | +1.06% | 1,988,100 | 1兆7335億 | +3.45% | - | 1.84 |
12/18 | 3,750 | 3,815 | 3,745 | 3,770 | +0.53% | 1,697,800 | 1兆7153億 | +2.42% | - | 1.82 |
12/17 | 3,775 | 3,775 | 3,730 | 3,750 | -0.4% | 1,450,400 | 1兆7062億 | +1.87% | - | 1.81 |
12/16 | 3,740 | 3,815 | 3,730 | 3,765 | +1.21% | 2,152,200 | 1兆7130億 | +2.25% | - | 1.82 |
12/13 | 3,750 | 3,750 | 3,695 | 3,720 | +0.54% | 1,921,700 | 1兆6926億 | +1.14% | - | 1.8 |
12/12 | 3,725 | 3,730 | 3,680 | 3,700 | -0.13% | 1,184,000 | 1兆6835億 | +0.74% | - | 1.79 |
12/11 | 3,750 | 3,785 | 3,700 | 3,705 | 0% | 2,201,700 | 1兆6857億 | +0.98% | - | 1.79 |
12/10 | 3,720 | 3,720 | 3,685 | 3,705 | -0.94% | 1,196,500 | 1兆6857億 | +1.12% | - | 1.79 |
12/09 | 3,790 | 3,795 | 3,710 | 3,740 | -1.32% | 1,694,300 | 1兆7017億 | +2.16% | - | 1.8 |
12/06 | 3,765 | 3,790 | 3,735 | 3,790 | +0.8% | 1,329,600 | 1兆7244億 | +3.64% | - | 1.83 |
12/05 | 3,800 | 3,825 | 3,740 | 3,760 | -0.66% | 1,705,000 | 1兆7108億 | +2.9% | - | 1.81 |