PER
2020/07/13~2020/12/09
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 |
12/09 | 3,055 | 3,110 | 3,050 | 3,100 | -0.16% | 1,568,800 | 1兆4105億 | +7.98% | 12.34 | 1.21 |
12/08 | 3,050 | 3,120 | 3,045 | 3,105 | +1.31% | 2,099,600 | 1兆4127億 | +8.87% | 12.36 | 1.21 |
12/07 | 3,160 | 3,175 | 3,030 | 3,065 | -2.7% | 1,974,800 | 1兆3945億 | +8.19% | 12.2 | 1.19 |
12/04 | 3,085 | 3,175 | 3,050 | 3,150 | +4.13% | 3,922,500 | 1兆4332億 | +11.78% | 12.53 | 1.23 |
12/03 | 3,050 | 3,070 | 2,993 | 3,025 | -0.17% | 1,753,700 | 1兆3763億 | +8.04% | 12.04 | 1.18 |
12/02 | 2,990 | 3,040 | 2,980 | 3,030 | +2.5% | 3,060,100 | 1兆3786億 | +8.64% | 12.06 | 1.18 |
12/01 | 2,937 | 2,965 | 2,905 | 2,956 | +1.16% | 2,818,900 | 1兆3449億 | +6.29% | 11.76 | 1.15 |
11/30 | 2,940 | 2,956 | 2,873 | 2,922 | +0.14% | 4,154,500 | 1兆3295億 | +5.22% | 11.63 | 1.14 |
11/27 | 2,809 | 2,920 | 2,809 | 2,918 | +2.28% | 3,030,600 | 1兆3276億 | +5.19% | 11.61 | 1.14 |
11/26 | 2,822 | 2,853 | 2,817 | 2,853 | -0.66% | 2,409,700 | 1兆2981億 | +2.92% | 11.35 | 1.11 |
11/25 | 2,927 | 2,943 | 2,857 | 2,872 | -1.85% | 2,253,900 | 1兆3067億 | +3.46% | 11.43 | 1.12 |
11/24 | 2,957 | 2,987 | 2,906 | 2,926 | +0.58% | 2,918,700 | 1兆3313億 | +5.48% | 11.64 | 1.14 |
11/20 | 2,875 | 2,915 | 2,860 | 2,909 | +0.83% | 2,352,500 | 1兆3235億 | +5.13% | 11.58 | 1.13 |
11/19 | 2,858 | 2,895 | 2,822 | 2,885 | +1.73% | 2,782,600 | 1兆3126億 | +4.53% | 11.48 | 1.12 |
11/18 | 2,819 | 2,845 | 2,787 | 2,836 | +0.18% | 2,120,300 | 1兆2903億 | +2.94% | 11.29 | 1.1 |
11/17 | 2,748 | 2,850 | 2,729 | 2,831 | +4.08% | 3,518,900 | 1兆2881億 | +2.76% | 11.27 | 1.1 |
11/16 | 2,714 | 2,723 | 2,698 | 2,720 | -0.15% | 2,424,700 | 1兆2376億 | -1.23% | 10.82 | 1.06 |
11/13 | 2,750 | 2,776 | 2,714 | 2,724 | -1.38% | 1,626,400 | 1兆2394億 | -1.27% | 10.84 | 1.06 |
11/12 | 2,788 | 2,828 | 2,732 | 2,762 | +0.4% | 2,434,300 | 1兆2567億 | +0.04% | 10.99 | 1.08 |
11/11 | 2,780 | 2,810 | 2,739 | 2,751 | +0.77% | 3,101,200 | 1兆2517億 | -0.43% | 10.95 | 1.07 |
11/10 | 2,780 | 2,807 | 2,721 | 2,730 | -0.55% | 2,360,200 | 1兆2421億 | -1.3% | 10.86 | 1.06 |
11/09 | 2,711 | 2,760 | 2,686 | 2,745 | +3.16% | 1,797,600 | 1兆2489億 | -0.76% | 10.92 | 1.07 |
11/06 | 2,615 | 2,667 | 2,598 | 2,661 | +0.3% | 1,592,600 | 1兆2107億 | -3.66% | 10.59 | 1.04 |
11/05 | 2,631 | 2,663 | 2,626 | 2,653 | +0.61% | 1,320,700 | 1兆2071億 | -3.95% | 10.56 | 1.03 |
11/04 | 2,669 | 2,675 | 2,637 | 2,637 | +0.23% | 1,494,000 | 1兆1998億 | -4.63% | 10.49 | 1.03 |
11/02 | 2,607 | 2,664 | 2,606 | 2,631 | +0.08% | 1,375,200 | 1兆1971億 | -4.95% | 10.47 | 1.02 |
10/30 | 2,695 | 2,696 | 2,625 | 2,629 | -2.45% | 1,613,400 | 1兆1961億 | -5.23% | 10.46 | 1.02 |
10/29 | 2,630 | 2,696 | 2,621 | 2,695 | -0.52% | 1,257,000 | 1兆2262億 | -3.13% | 10.72 | 1.05 |
10/28 | 2,720 | 2,736 | 2,690 | 2,709 | -1.53% | 1,546,100 | 1兆2325億 | -2.83% | 10.78 | 1.06 |
10/27 | 2,799 | 2,799 | 2,738 | 2,751 | -2.2% | 1,874,800 | 1兆2517億 | -1.68% | 10.95 | 1.07 |
10/26 | 2,831 | 2,866 | 2,808 | 2,813 | -1.78% | 1,215,400 | 1兆2799億 | +0.25% | 11.19 | 1.1 |
10/23 | 2,830 | 2,867 | 2,803 | 2,864 | +0.92% | 1,370,600 | 1兆3031億 | +1.85% | 11.4 | 1.12 |
10/22 | 2,864 | 2,870 | 2,825 | 2,838 | -1.63% | 1,586,800 | 1兆2912億 | +0.75% | 11.29 | 1.11 |
10/21 | 2,915 | 2,915 | 2,836 | 2,885 | -1.7% | 2,788,700 | 1兆3126億 | +2.12% | 11.48 | 1.12 |
10/20 | 2,950 | 2,994 | 2,924 | 2,935 | +4.08% | 5,735,500 | 1兆3354億 | +3.67% | 11.68 | 1.14 |
10/19 | 2,855 | 2,856 | 2,792 | 2,820 | +2.55% | 1,860,000 | 1兆2831億 | -0.49% | 11.22 | 1.1 |
10/16 | 2,760 | 2,769 | 2,742 | 2,750 | -0.18% | 848,900 | 1兆2512億 | -3.2% | 10.94 | 1.07 |
10/15 | 2,750 | 2,769 | 2,730 | 2,755 | -0.18% | 685,800 | 1兆2535億 | -3.4% | 10.96 | 1.07 |
10/14 | 2,799 | 2,805 | 2,755 | 2,760 | -1.95% | 1,078,300 | 1兆2558億 | -3.66% | 10.98 | 1.07 |
10/13 | 2,830 | 2,840 | 2,789 | 2,815 | +0.18% | 1,111,600 | 1兆2808億 | -2.26% | 11.2 | 1.1 |
10/12 | 2,855 | 2,863 | 2,801 | 2,810 | -1.06% | 1,063,000 | 1兆2785億 | -2.84% | 11.18 | 1.09 |
10/09 | 2,832 | 2,850 | 2,816 | 2,840 | +1.54% | 1,995,300 | 1兆2922億 | -2.07% | 11.3 | 1.11 |
10/08 | 2,810 | 2,821 | 2,785 | 2,797 | +0.14% | 1,667,900 | 1兆2726億 | -3.72% | 11.13 | 1.09 |
10/07 | 2,829 | 2,829 | 2,770 | 2,793 | -1.31% | 2,076,100 | 1兆2708億 | -4.19% | 11.11 | 1.09 |
10/06 | 2,760 | 2,839 | 2,759 | 2,830 | +3.7% | 3,872,700 | 1兆2876億 | -3.38% | 11.26 | 1.1 |
10/05 | 2,690 | 2,747 | 2,688 | 2,729 | +3.18% | 2,098,500 | 1兆2416億 | -7.4% | 10.86 | 1.06 |
10/02 | 2,648 | 2,688 | 2,622 | 2,645 | -0.97% | 3,714,200 | 1兆2034億 | -11% | 10.53 | 1.03 |
09/30 | 2,726 | 2,738 | 2,664 | 2,671 | -2.02% | 3,025,300 | 1兆2153億 | -10.88% | 10.63 | 1.04 |
09/29 | 2,694 | 2,750 | 2,663 | 2,726 | +0.96% | 3,398,900 | 1兆2403億 | -9.79% | 10.85 | 1.06 |
09/28 | 2,550 | 2,722 | 2,550 | 2,700 | -3.23% | 5,042,300 | 1兆2285億 | -11.33% | 10.74 | 1.05 |
09/25 | 2,842 | 2,858 | 2,769 | 2,790 | -1.1% | 2,784,200 | 1兆2694億 | -9.15% | 11.1 | 1.09 |
09/24 | 2,840 | 2,864 | 2,810 | 2,821 | -0.77% | 1,668,200 | 1兆2835億 | -8.91% | 11.23 | 1.1 |
09/23 | 2,893 | 2,900 | 2,822 | 2,843 | -3.92% | 3,162,000 | 1兆2935億 | -8.99% | 11.31 | 1.11 |
09/18 | 2,925 | 2,980 | 2,899 | 2,959 | +0.31% | 2,758,500 | 1兆3463億 | -5.97% | 11.77 | 1.15 |
09/17 | 2,950 | 2,963 | 2,920 | 2,950 | -1.04% | 2,015,800 | 1兆3422億 | -6.82% | 11.74 | 1.15 |
09/16 | 2,973 | 3,005 | 2,952 | 2,981 | -0.3% | 2,180,500 | 1兆3563億 | -6.46% | 11.86 | 1.16 |
09/15 | 3,020 | 3,045 | 2,986 | 2,990 | -1.48% | 1,503,500 | 1兆3604億 | -6.77% | 11.9 | 1.16 |
09/14 | 3,040 | 3,050 | 3,030 | 3,035 | +0.5% | 608,000 | 1兆3809億 | -5.92% | 12.08 | 1.18 |
09/11 | 3,020 | 3,030 | 2,998 | 3,020 | 0% | 830,700 | 1兆3741億 | -6.76% | 12.02 | 1.18 |
09/10 | 3,010 | 3,050 | 3,000 | 3,020 | +0.67% | 1,067,800 | 1兆3741億 | -7.13% | 12.02 | 1.18 |
09/09 | 2,969 | 3,015 | 2,961 | 3,000 | -0.66% | 3,166,600 | 1兆3650億 | -8.17% | 11.94 | 1.17 |
09/08 | 3,100 | 3,110 | 3,000 | 3,020 | -1.95% | 1,821,300 | 1兆3741億 | -7.95% | 12.02 | 1.18 |
09/07 | 3,090 | 3,110 | 3,065 | 3,080 | -1.6% | 1,767,200 | 1兆4014億 | -6.47% | 12.26 | 1.2 |
09/04 | 3,075 | 3,160 | 3,065 | 3,130 | 0% | 2,605,100 | 1兆4241億 | -5.09% | 12.46 | 1.22 |
09/03 | 3,070 | 3,145 | 3,050 | 3,130 | +4.33% | 3,320,500 | 1兆4241億 | -5.27% | 12.46 | 1.22 |
09/02 | 2,948 | 3,010 | 2,917 | 3,000 | +1.35% | 3,739,600 | 1兆3650億 | -9.39% | 11.94 | 1.17 |
09/01 | 3,060 | 3,065 | 2,960 | 2,960 | -3.11% | 5,672,400 | 1兆3468億 | -11.03% | 11.78 | 1.15 |
08/31 | 3,185 | 3,190 | 3,055 | 3,055 | -3.02% | 2,429,300 | 1兆3900億 | -8.67% | 12.16 | 1.19 |
08/28 | 3,265 | 3,275 | 3,100 | 3,150 | -3.82% | 3,927,000 | 1兆4332億 | -6.31% | 12.53 | 1.23 |
08/27 | 3,345 | 3,360 | 3,265 | 3,275 | -2.24% | 2,100,500 | 1兆4901億 | -2.88% | 13.03 | 1.28 |
08/26 | 3,375 | 3,445 | 3,340 | 3,350 | +2.13% | 3,541,800 | 1兆5242億 | -0.8% | 13.33 | 1.3 |
08/25 | 3,315 | 3,320 | 3,275 | 3,280 | 0% | 984,800 | 1兆4924億 | -2.99% | 13.05 | 1.28 |
08/24 | 3,290 | 3,295 | 3,250 | 3,280 | -1.06% | 848,300 | 1兆4924億 | -3.13% | 13.05 | 1.28 |
08/21 | 3,330 | 3,360 | 3,295 | 3,315 | -0.45% | 866,300 | 1兆5083億 | -2.33% | 13.19 | 1.29 |
08/20 | 3,420 | 3,425 | 3,280 | 3,330 | -3.48% | 1,783,700 | 1兆5151億 | -2.15% | 13.25 | 1.3 |
08/19 | 3,480 | 3,505 | 3,450 | 3,450 | -1.15% | 916,600 | 1兆5697億 | +1.08% | 13.73 | 1.34 |
08/18 | 3,425 | 3,495 | 3,420 | 3,490 | +1.9% | 1,082,000 | 1兆5879億 | +2.2% | 13.89 | 1.36 |
08/17 | 3,445 | 3,445 | 3,420 | 3,425 | -0.29% | 641,100 | 1兆5583億 | +0.2% | 13.63 | 1.33 |
08/14 | 3,445 | 3,450 | 3,415 | 3,435 | -1.29% | 967,900 | 1兆5629億 | +0.32% | 13.67 | 1.34 |
08/13 | 3,520 | 3,545 | 3,475 | 3,480 | +0.29% | 1,457,700 | 1兆5834億 | +1.49% | 13.85 | 1.36 |
08/12 | 3,400 | 3,485 | 3,385 | 3,470 | 0% | 1,719,500 | 1兆5788億 | +1.08% | 13.81 | 1.35 |
08/11 | 3,425 | 3,470 | 3,400 | 3,470 | +2.97% | 1,664,900 | 1兆5788億 | +1.05% | 13.81 | 1.35 |
08/07 | 3,355 | 3,385 | 3,350 | 3,370 | +1.2% | 972,000 | 1兆5333億 | -1.84% | 13.41 | 1.31 |
08/06 | 3,370 | 3,385 | 3,325 | 3,330 | -1.77% | 802,400 | 1兆5151億 | -3.06% | 13.25 | 1.3 |
08/05 | 3,340 | 3,390 | 3,335 | 3,390 | +1.04% | 1,127,800 | 1兆5424億 | -1.42% | 13.49 | 1.32 |
08/04 | 3,370 | 3,410 | 3,315 | 3,355 | +0.6% | 1,384,900 | 1兆5265億 | -2.47% | 13.35 | 1.31 |
08/03 | 3,265 | 3,360 | 3,245 | 3,335 | +4.22% | 1,476,300 | 1兆5174億 | -3.19% | 13.27 | 1.3 |
07/31 | 3,285 | 3,325 | 3,190 | 3,200 | -2.29% | 2,492,800 | 1兆4560億 | -7.3% | 12.73 | 1.25 |
07/30 | 3,310 | 3,330 | 3,250 | 3,275 | -1.21% | 1,363,600 | 1兆4901億 | -5.43% | 13.03 | 1.28 |
07/29 | 3,370 | 3,370 | 3,285 | 3,315 | -2.5% | 1,139,900 | 1兆5083億 | -4.41% | 13.19 | 1.29 |
07/28 | 3,400 | 3,425 | 3,385 | 3,400 | 0% | 877,600 | 1兆5470億 | -2.1% | 13.53 | 1.32 |
07/27 | 3,405 | 3,420 | 3,385 | 3,400 | -2.16% | 1,091,500 | 1兆5470億 | -1.93% | 13.53 | 1.32 |
07/22 | 3,435 | 3,495 | 3,425 | 3,475 | +2.36% | 1,537,500 | 1兆5811億 | +0.46% | 13.83 | 1.35 |
07/21 | 3,390 | 3,425 | 3,365 | 3,395 | -0.15% | 804,800 | 1兆5447億 | -1.54% | 13.51 | 1.32 |
07/20 | 3,390 | 3,415 | 3,360 | 3,400 | -1.59% | 1,270,200 | 1兆5470億 | -1.13% | 13.53 | 1.32 |
07/17 | 3,400 | 3,490 | 3,390 | 3,455 | +1.02% | 1,072,600 | 1兆5720億 | +0.79% | 13.75 | 1.35 |
07/16 | 3,435 | 3,465 | 3,395 | 3,420 | -1.72% | 1,870,900 | 1兆5561億 | +0.03% | 13.61 | 1.33 |
07/15 | 3,490 | 3,530 | 3,475 | 3,480 | -1.69% | 1,100,400 | 1兆5834億 | +1.96% | 13.85 | 1.36 |
07/14 | 3,530 | 3,570 | 3,530 | 3,540 | -0.56% | 534,600 | 1兆6107億 | +3.87% | 14.09 | 1.38 |
07/13 | 3,550 | 3,595 | 3,530 | 3,560 | +1.42% | 893,000 | 1兆6198億 | +4.8% | 14.17 | 1.39 |