PER
2019/08/19~2020/01/17
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 |
01/17 | 8,020 | 8,037 | 7,924 | 7,924 | -0.15% | 6,791,500 | 10兆845億 | +5.3% | 16.69 | 1.99 |
01/16 | 7,879 | 7,993 | 7,857 | 7,936 | +0.71% | 6,695,700 | 10兆998億 | +5.95% | 16.71 | 2 |
01/15 | 7,935 | 8,016 | 7,863 | 7,880 | -1.94% | 11,286,400 | 10兆285億 | +5.69% | 16.6 | 1.98 |
01/14 | 7,950 | 8,113 | 7,943 | 8,036 | +2.46% | 13,303,600 | 10兆2271億 | +8.23% | 16.92 | 2.02 |
01/10 | 7,864 | 7,916 | 7,830 | 7,843 | +0.5% | 7,961,300 | 9兆9814億 | +6.16% | 16.52 | 1.97 |
01/09 | 7,775 | 7,839 | 7,717 | 7,804 | +1.88% | 9,195,400 | 9兆9318億 | +6.12% | 16.44 | 1.96 |
01/08 | 7,591 | 7,702 | 7,514 | 7,660 | +0.07% | 11,405,100 | 9兆7485億 | +4.67% | 16.13 | 1.93 |
01/07 | 7,542 | 7,703 | 7,532 | 7,655 | +3.17% | 11,720,000 | 9兆7422億 | +5.04% | 16.12 | 1.93 |
01/06 | 7,331 | 7,429 | 7,325 | 7,420 | +0.26% | 5,154,100 | 9兆4431億 | +2.22% | 15.63 | 1.87 |
2019 |
12/30 | 7,421 | 7,423 | 7,354 | 7,401 | -0.66% | 4,512,200 | 9兆4189億 | +2.25% | 15.59 | 1.86 |
12/27 | 7,450 | 7,482 | 7,407 | 7,450 | +0.31% | 3,597,500 | 9兆4813億 | +3.33% | 15.69 | 1.87 |
12/26 | 7,399 | 7,440 | 7,387 | 7,427 | +0.13% | 2,297,900 | 9兆4520億 | +3.44% | 15.64 | 1.87 |
12/25 | 7,406 | 7,423 | 7,378 | 7,417 | +0.15% | 1,804,200 | 9兆4393億 | +3.76% | 15.62 | 1.87 |
12/24 | 7,434 | 7,466 | 7,365 | 7,406 | +0.19% | 2,879,500 | 9兆4253億 | +4.03% | 15.6 | 1.86 |
12/23 | 7,401 | 7,426 | 7,371 | 7,392 | +0.9% | 3,216,600 | 9兆4048億 | +4.22% | 15.62 | 1.87 |
12/20 | 7,370 | 7,378 | 7,290 | 7,326 | -1.7% | 7,646,000 | 9兆3209億 | +3.61% | 15.48 | 1.85 |
12/19 | 7,422 | 7,472 | 7,409 | 7,453 | +0.54% | 3,680,000 | 9兆4825億 | +5.76% | 15.75 | 1.88 |
12/18 | 7,370 | 7,439 | 7,365 | 7,413 | -0.56% | 3,822,100 | 9兆4316億 | +5.64% | 15.67 | 1.87 |
12/17 | 7,494 | 7,496 | 7,420 | 7,455 | -0.15% | 5,298,600 | 9兆4850億 | +6.61% | 15.76 | 1.88 |
12/16 | 7,414 | 7,505 | 7,396 | 7,466 | +0.31% | 4,827,100 | 9兆4990億 | +7.19% | 15.78 | 1.88 |
12/13 | 7,433 | 7,476 | 7,401 | 7,443 | +1.94% | 8,866,500 | 9兆4697億 | +7.34% | 15.73 | 1.88 |
12/12 | 7,300 | 7,320 | 7,237 | 7,301 | +1.14% | 7,063,400 | 9兆2891億 | +5.83% | 15.43 | 1.84 |
12/11 | 7,207 | 7,230 | 7,204 | 7,219 | -0.36% | 6,038,200 | 9兆1847億 | +5.1% | 15.26 | 1.82 |
12/10 | 7,200 | 7,268 | 7,198 | 7,245 | +1.41% | 6,480,100 | 9兆2178億 | +5.83% | 15.31 | 1.83 |
12/09 | 7,132 | 7,172 | 7,126 | 7,144 | +1.08% | 5,442,100 | 9兆893億 | +4.69% | 15.1 | 1.8 |
12/06 | 7,100 | 7,128 | 7,024 | 7,068 | -0.28% | 3,814,600 | 8兆9926億 | +3.9% | 14.94 | 1.78 |
12/05 | 7,162 | 7,177 | 7,070 | 7,088 | -0.14% | 6,927,200 | 9兆181億 | +4.47% | 14.98 | 1.79 |
12/04 | 7,050 | 7,098 | 6,992 | 7,098 | -0.06% | 7,075,500 | 9兆308億 | +5.06% | 15 | 1.79 |
12/03 | 6,939 | 7,102 | 6,925 | 7,102 | +1.49% | 7,248,500 | 9兆359億 | +5.53% | 15.01 | 1.79 |
12/02 | 6,980 | 7,035 | 6,946 | 6,998 | +1.36% | 6,427,100 | 8兆9036億 | +4.43% | 14.79 | 1.77 |
11/29 | 6,950 | 7,028 | 6,893 | 6,904 | +0.1% | 7,335,300 | 8兆7840億 | +3.46% | 14.59 | 1.74 |
11/28 | 6,950 | 6,969 | 6,876 | 6,897 | -0.5% | 3,739,900 | 8兆7750億 | +3.7% | 14.58 | 1.74 |
11/27 | 6,883 | 6,958 | 6,865 | 6,932 | +0.52% | 6,572,600 | 8兆8196億 | +4.57% | 14.65 | 1.75 |
11/26 | 6,789 | 6,897 | 6,779 | 6,896 | +2.73% | 9,540,500 | 8兆7738億 | +4.33% | 14.57 | 1.74 |
11/25 | 6,708 | 6,714 | 6,672 | 6,713 | +0.4% | 2,558,600 | 8兆5409億 | +1.84% | 14.19 | 1.69 |
11/22 | 6,687 | 6,737 | 6,681 | 6,686 | +0.8% | 3,982,400 | 8兆5066億 | +1.55% | 14.13 | 1.69 |
11/21 | 6,667 | 6,705 | 6,558 | 6,633 | -0.96% | 5,615,900 | 8兆4389億 | +0.93% | 14.02 | 1.67 |
11/20 | 6,689 | 6,732 | 6,672 | 6,697 | -0.86% | 4,326,900 | 8兆5203億 | +2.1% | 14.15 | 1.69 |
11/19 | 6,779 | 6,790 | 6,724 | 6,755 | -1.3% | 5,103,000 | 8兆5941億 | +3.29% | 14.28 | 1.71 |
11/18 | 6,765 | 6,854 | 6,751 | 6,844 | +1.75% | 4,714,900 | 8兆7073億 | +5.05% | 14.46 | 1.73 |
11/15 | 6,705 | 6,759 | 6,680 | 6,726 | +0.37% | 3,897,900 | 8兆5572億 | +3.65% | 14.21 | 1.7 |
11/14 | 6,754 | 6,761 | 6,663 | 6,701 | -1.63% | 4,907,800 | 8兆5254億 | +3.6% | 14.16 | 1.69 |
11/13 | 6,788 | 6,855 | 6,786 | 6,812 | +0.66% | 5,185,600 | 8兆6666億 | +5.65% | 14.4 | 1.72 |
11/12 | 6,703 | 6,767 | 6,702 | 6,767 | +1.26% | 4,991,200 | 8兆6094億 | +5.34% | 14.3 | 1.71 |
11/11 | 6,664 | 6,689 | 6,633 | 6,683 | +1.77% | 4,869,800 | 8兆5025億 | +4.44% | 14.12 | 1.69 |
11/08 | 6,600 | 6,622 | 6,545 | 6,567 | +0.23% | 4,787,800 | 8兆3549億 | +2.93% | 13.88 | 1.66 |
11/07 | 6,601 | 6,620 | 6,511 | 6,552 | -1.33% | 4,827,100 | 8兆3358億 | +2.84% | 13.85 | 1.65 |
11/06 | 6,730 | 6,742 | 6,626 | 6,640 | -0.79% | 5,188,900 | 8兆4478億 | +4.35% | 14.03 | 1.68 |
11/05 | 6,695 | 6,740 | 6,644 | 6,693 | +1.12% | 6,891,300 | 8兆5152億 | +5.37% | 14.14 | 1.69 |
11/01 | 6,600 | 6,670 | 6,584 | 6,619 | -0.09% | 5,817,800 | 8兆4211億 | +4.37% | 13.99 | 1.67 |
10/31 | 6,650 | 6,695 | 6,572 | 6,625 | +4.08% | 12,085,500 | 8兆4287億 | +4.53% | 14 | 1.67 |
10/30 | 6,489 | 6,489 | 6,331 | 6,365 | -1.2% | 8,485,000 | 8兆979億 | +0.57% | 13.45 | 1.61 |
10/29 | 6,431 | 6,490 | 6,410 | 6,442 | +1.13% | 5,106,800 | 8兆1959億 | +1.75% | 13.61 | 1.63 |
10/28 | 6,388 | 6,436 | 6,345 | 6,370 | +0.89% | 3,918,500 | 8兆1043億 | +0.65% | 13.46 | 1.61 |
10/25 | 6,362 | 6,426 | 6,282 | 6,314 | -0.41% | 4,761,200 | 8兆330億 | -0.25% | 13.34 | 1.59 |
10/24 | 6,383 | 6,396 | 6,300 | 6,340 | -0.24% | 3,352,100 | 8兆661億 | +0.02% | 13.4 | 1.6 |
10/23 | 6,360 | 6,379 | 6,292 | 6,355 | -1.63% | 5,147,400 | 8兆852億 | +0.13% | 13.43 | 1.6 |
10/21 | 6,477 | 6,481 | 6,402 | 6,460 | +0.17% | 2,727,400 | 8兆2173億 | +1.68% | 13.65 | 1.63 |
10/18 | 6,530 | 6,557 | 6,442 | 6,449 | -0.94% | 4,647,500 | 8兆2034億 | +1.51% | 13.63 | 1.63 |
10/17 | 6,415 | 6,517 | 6,414 | 6,510 | +2.1% | 6,570,000 | 8兆2809億 | +2.52% | 13.76 | 1.64 |
10/16 | 6,370 | 6,397 | 6,336 | 6,376 | +1.03% | 4,582,900 | 8兆1105億 | +0.43% | 13.47 | 1.61 |
10/15 | 6,310 | 6,324 | 6,242 | 6,311 | +1.3% | 4,945,700 | 8兆278億 | -0.58% | 13.33 | 1.59 |
10/11 | 6,220 | 6,263 | 6,194 | 6,230 | +1.53% | 4,704,600 | 7兆9248億 | -1.91% | 13.16 | 1.57 |
10/10 | 6,143 | 6,167 | 6,083 | 6,136 | -0.62% | 4,146,500 | 7兆8052億 | -3.34% | 12.96 | 1.55 |
10/09 | 6,143 | 6,201 | 6,140 | 6,174 | -0.45% | 3,706,500 | 7兆8535億 | -2.73% | 13.05 | 1.56 |
10/08 | 6,217 | 6,228 | 6,177 | 6,202 | -0.08% | 3,968,000 | 7兆8892億 | -2.19% | 13.1 | 1.57 |
10/07 | 6,250 | 6,260 | 6,188 | 6,207 | -0.13% | 2,958,300 | 7兆8955億 | -2.02% | 13.11 | 1.57 |
10/04 | 6,150 | 6,224 | 6,148 | 6,215 | +1.09% | 4,087,200 | 7兆9057億 | -1.71% | 13.13 | 1.57 |
10/03 | 6,076 | 6,163 | 6,066 | 6,148 | -0.84% | 4,446,200 | 7兆8205億 | -2.57% | 12.99 | 1.55 |
10/02 | 6,271 | 6,298 | 6,191 | 6,200 | -2.36% | 5,862,800 | 7兆8866億 | -1.57% | 13.1 | 1.56 |
10/01 | 6,388 | 6,392 | 6,338 | 6,350 | +0.05% | 4,563,800 | 8兆774億 | +1.03% | 13.42 | 1.6 |
09/30 | 6,350 | 6,397 | 6,329 | 6,347 | -0.09% | 4,348,500 | 8兆736億 | +1.28% | 13.41 | 1.6 |
09/27 | 6,403 | 6,455 | 6,236 | 6,353 | -1.35% | 5,996,900 | 8兆812億 | +1.7% | 13.42 | 1.6 |
09/26 | 6,593 | 6,593 | 6,427 | 6,440 | -1.35% | 5,718,900 | 8兆1919億 | +3.32% | 13.61 | 1.63 |
09/25 | 6,400 | 6,542 | 6,389 | 6,528 | +1.78% | 6,486,300 | 8兆3038億 | +5.05% | 13.79 | 1.65 |
09/24 | 6,374 | 6,435 | 6,368 | 6,414 | +0.05% | 3,463,900 | 8兆1588億 | +3.64% | 13.55 | 1.62 |
09/20 | 6,375 | 6,444 | 6,375 | 6,411 | +0.56% | 5,285,500 | 8兆1531億 | +3.99% | 13.73 | 1.64 |
09/19 | 6,432 | 6,435 | 6,341 | 6,375 | -0.34% | 6,107,700 | 8兆1073億 | +3.79% | 13.65 | 1.63 |
09/18 | 6,481 | 6,483 | 6,305 | 6,397 | -2.22% | 7,149,900 | 8兆1353億 | +4.47% | 13.7 | 1.64 |
09/17 | 6,536 | 6,590 | 6,519 | 6,542 | +0.08% | 4,927,900 | 8兆3197億 | +7.19% | 14.01 | 1.67 |
09/13 | 6,551 | 6,565 | 6,513 | 6,537 | +0.34% | 6,982,700 | 8兆3133億 | +7.52% | 14 | 1.67 |
09/12 | 6,495 | 6,557 | 6,486 | 6,515 | +0.99% | 6,268,300 | 8兆2854億 | +7.63% | 13.95 | 1.67 |
09/11 | 6,369 | 6,465 | 6,368 | 6,451 | +1.29% | 5,363,400 | 8兆2040億 | +7% | 13.81 | 1.65 |
09/10 | 6,406 | 6,455 | 6,360 | 6,369 | -1.96% | 6,808,700 | 8兆997億 | +6.1% | 13.64 | 1.63 |
09/09 | 6,398 | 6,499 | 6,391 | 6,496 | +2.14% | 6,733,000 | 8兆2612億 | +8.65% | 13.91 | 1.66 |
09/06 | 6,351 | 6,380 | 6,285 | 6,360 | -0.45% | 5,635,300 | 8兆882億 | +6.77% | 13.62 | 1.63 |
09/05 | 6,200 | 6,423 | 6,190 | 6,389 | +3.89% | 9,804,800 | 8兆1251億 | +7.43% | 13.68 | 1.63 |
09/04 | 6,133 | 6,168 | 6,086 | 6,150 | +0.85% | 3,943,700 | 7兆8212億 | +3.55% | 13.17 | 1.57 |
09/03 | 6,049 | 6,128 | 6,047 | 6,098 | +1.03% | 3,876,500 | 7兆7550億 | +2.89% | 13.06 | 1.56 |
09/02 | 6,026 | 6,078 | 6,018 | 6,036 | -0.1% | 2,831,500 | 7兆6762億 | +1.99% | 12.92 | 1.54 |
08/30 | 5,985 | 6,043 | 5,940 | 6,042 | +2.27% | 6,073,600 | 7兆6838億 | +2.16% | 12.94 | 1.55 |
08/29 | 5,918 | 5,960 | 5,867 | 5,908 | +0.25% | 3,714,400 | 7兆5134億 | -0.02% | 12.65 | 1.51 |
08/28 | 5,867 | 5,922 | 5,860 | 5,893 | +0.19% | 2,802,000 | 7兆4943億 | -0.3% | 12.62 | 1.51 |
08/27 | 5,865 | 5,896 | 5,857 | 5,882 | +0.74% | 3,358,900 | 7兆4803億 | -0.46% | 12.59 | 1.5 |
08/26 | 5,798 | 5,875 | 5,760 | 5,839 | -1.08% | 6,033,200 | 7兆4257億 | -1.15% | 12.5 | 1.49 |
08/23 | 5,855 | 5,959 | 5,845 | 5,903 | +0.89% | 4,687,500 | 7兆5071億 | -0.07% | 12.64 | 1.51 |
08/22 | 6,030 | 6,047 | 5,842 | 5,851 | -2.4% | 7,727,500 | 7兆4409億 | -0.83% | 12.53 | 1.5 |
08/21 | 5,910 | 6,018 | 5,895 | 5,995 | +0.5% | 4,999,200 | 7兆6238億 | +1.54% | 12.84 | 1.53 |
08/20 | 5,921 | 5,972 | 5,875 | 5,965 | +1.17% | 3,742,100 | 7兆5856億 | +1.12% | 12.77 | 1.53 |
08/19 | 5,901 | 5,937 | 5,836 | 5,896 | +1.38% | 3,717,800 | 7兆4979億 | -0.12% | 12.62 | 1.51 |