PER
2019/09/06～2020/02/06
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 |
|---|
| 2021 | 10/1, 株式分割 1→3 |
| 2020 |
| 02/06 | 4,023 | 4,143 | 4,007 | 4,107 | +4.23% | 3,999,000 | 1兆5965億 | +0.43% | 26.94 | 1.95 |
| 02/05 | 4,063 | 4,077 | 3,937 | 3,940 | -0.59% | 3,238,200 | 1兆5317億 | -3.71% | 25.84 | 1.87 |
| 02/04 | 3,933 | 3,977 | 3,867 | 3,963 | +1.02% | 3,936,300 | 1兆5408億 | -3.31% | 26 | 1.88 |
| 02/03 | 3,840 | 3,987 | 3,783 | 3,923 | -0.84% | 5,238,900 | 1兆5252億 | -4.38% | 25.73 | 1.86 |
| 01/31 | 3,937 | 4,013 | 3,903 | 3,957 | +1.28% | 3,173,400 | 1兆5382億 | -3.71% | 25.95 | 1.87 |
| 01/30 | 4,080 | 4,097 | 3,887 | 3,907 | -4.48% | 3,401,700 | 1兆5188億 | -5.09% | 25.62 | 1.85 |
| 01/29 | 4,150 | 4,173 | 4,063 | 4,090 | -0.08% | 2,298,300 | 1兆5900億 | -0.85% | 26.83 | 1.94 |
| 01/28 | 4,043 | 4,097 | 4,033 | 4,093 | -1.21% | 2,727,000 | 1兆5913億 | -0.79% | 26.85 | 1.94 |
| 01/27 | 4,157 | 4,190 | 4,133 | 4,143 | -2.89% | 2,066,700 | 1兆6108億 | +0.4% | 27.18 | 1.96 |
| 01/24 | 4,233 | 4,293 | 4,230 | 4,267 | +1.27% | 2,684,700 | 1兆6587億 | +3.33% | 27.98 | 2.02 |
| 01/23 | 4,173 | 4,253 | 4,150 | 4,213 | +0.32% | 2,721,600 | 1兆6380億 | +2.09% | 27.63 | 2 |
| 01/22 | 4,120 | 4,200 | 4,093 | 4,200 | +2.52% | 2,271,000 | 1兆6328億 | +1.92% | 27.55 | 1.99 |
| 01/21 | 4,193 | 4,210 | 4,080 | 4,097 | -2.38% | 2,513,700 | 1兆5926億 | -0.45% | 26.87 | 1.94 |
| 01/20 | 4,123 | 4,197 | 4,123 | 4,197 | +2.27% | 1,522,500 | 1兆6315億 | +2.03% | 27.53 | 1.99 |
| 01/17 | 4,143 | 4,180 | 4,093 | 4,103 | +0.33% | 2,463,300 | 1兆5952億 | -0.14% | 26.91 | 1.94 |
| 01/16 | 4,103 | 4,103 | 4,040 | 4,090 | -0.73% | 2,449,200 | 1兆5900億 | -0.41% | 26.83 | 1.94 |
| 01/15 | 4,157 | 4,163 | 4,113 | 4,120 | -1.83% | 1,487,400 | 1兆6017億 | +0.41% | 27.02 | 1.95 |
| 01/14 | 4,220 | 4,227 | 4,177 | 4,197 | +0.32% | 2,274,300 | 1兆6315億 | +2.53% | 27.53 | 1.99 |
| 01/10 | 4,180 | 4,183 | 4,137 | 4,183 | +1.54% | 2,778,300 | 1兆6263億 | +2.46% | 27.44 | 1.98 |
| 01/09 | 4,073 | 4,120 | 4,057 | 4,120 | +3.69% | 2,374,800 | 1兆6017億 | +1.2% | 27.02 | 1.95 |
| 01/08 | 3,980 | 4,007 | 3,900 | 3,973 | -2.13% | 3,816,600 | 1兆5447億 | -2.13% | 26.06 | 1.88 |
| 01/07 | 4,057 | 4,087 | 4,013 | 4,060 | +0.16% | 2,665,500 | 1兆5784億 | +0.07% | 26.63 | 1.92 |
| 01/06 | 3,983 | 4,060 | 3,973 | 4,053 | -1.86% | 2,547,600 | 1兆5758億 | +0.06% | 26.59 | 1.92 |
| 2019 |
| 12/30 | 4,093 | 4,140 | 4,073 | 4,130 | +0.49% | 1,672,200 | 1兆6056億 | +2.1% | 27.09 | 1.96 |
| 12/27 | 4,160 | 4,163 | 4,110 | 4,110 | -1.28% | 1,659,000 | 1兆5978億 | +2.01% | 26.96 | 1.95 |
| 12/26 | 4,113 | 4,170 | 4,113 | 4,163 | +1.22% | 1,226,700 | 1兆6185億 | +3.8% | 27.31 | 1.97 |
| 12/25 | 4,107 | 4,123 | 4,087 | 4,113 | +0.9% | 1,086,300 | 1兆5991億 | +3.09% | 26.98 | 1.95 |
| 12/24 | 4,083 | 4,097 | 4,050 | 4,077 | +0.16% | 933,000 | 1兆5848億 | +2.61% | 26.74 | 1.93 |
| 12/23 | 4,133 | 4,133 | 4,060 | 4,070 | -1.37% | 1,984,200 | 1兆5823億 | +2.78% | 26.69 | 1.93 |
| 12/20 | 4,130 | 4,153 | 4,087 | 4,127 | -0.16% | 2,104,200 | 1兆6043億 | +4.5% | 27.07 | 1.95 |
| 12/19 | 4,117 | 4,170 | 4,107 | 4,133 | +0.49% | 1,653,000 | 1兆6069億 | +5.04% | 27.11 | 1.96 |
| 12/18 | 4,130 | 4,157 | 4,070 | 4,113 | 0% | 2,688,600 | 1兆5991億 | +4.93% | 26.98 | 1.95 |
| 12/17 | 4,233 | 4,247 | 4,103 | 4,113 | -2.14% | 2,967,600 | 1兆5991億 | +5.28% | 26.98 | 1.95 |
| 12/16 | 4,197 | 4,237 | 4,197 | 4,203 | -0.55% | 1,722,000 | 1兆6341億 | +7.92% | 27.57 | 1.99 |
| 12/13 | 4,190 | 4,250 | 4,160 | 4,227 | +4.19% | 5,346,300 | 1兆6432億 | +8.99% | 27.72 | 2 |
| 12/12 | 4,063 | 4,077 | 4,023 | 4,057 | +0.33% | 1,779,300 | 1兆5771億 | +5.07% | 26.61 | 1.92 |
| 12/11 | 4,027 | 4,060 | 4,017 | 4,043 | -0.16% | 1,669,500 | 1兆5719億 | +4.99% | 26.52 | 1.92 |
| 12/10 | 4,050 | 4,077 | 4,037 | 4,050 | -0.9% | 1,470,000 | 1兆5745億 | +5.41% | 26.56 | 1.92 |
| 12/09 | 4,130 | 4,150 | 4,050 | 4,087 | +0.33% | 2,154,900 | 1兆5887億 | +6.65% | 26.8 | 1.94 |
| 12/06 | 3,990 | 4,077 | 3,970 | 4,073 | +2.6% | 3,725,700 | 1兆5835億 | +6.88% | 26.72 | 1.93 |
| 12/05 | 3,950 | 3,983 | 3,920 | 3,970 | +2.5% | 2,724,000 | 1兆5434億 | +4.69% | 26.04 | 1.88 |
| 12/04 | 3,887 | 3,893 | 3,833 | 3,873 | -1.78% | 2,668,200 | 1兆5058億 | +2.52% | 25.4 | 1.83 |
| 12/03 | 3,813 | 3,947 | 3,793 | 3,943 | +1.2% | 2,753,400 | 1兆5330億 | +4.54% | 25.86 | 1.87 |
| 12/02 | 3,850 | 3,940 | 3,850 | 3,897 | +1.56% | 1,826,700 | 1兆5149億 | +3.55% | 25.56 | 1.85 |
| 11/29 | 3,917 | 3,923 | 3,827 | 3,837 | -1.54% | 2,022,300 | 1兆4915億 | +2.28% | 25.16 | 1.82 |
| 11/28 | 3,893 | 3,933 | 3,887 | 3,897 | -0.76% | 1,632,600 | 1兆5149億 | +4.16% | 25.56 | 1.85 |
| 11/27 | 3,913 | 3,953 | 3,900 | 3,927 | +1.12% | 3,495,900 | 1兆5265億 | +5.39% | 25.75 | 1.86 |
| 11/26 | 3,837 | 3,927 | 3,833 | 3,883 | +3.65% | 4,445,400 | 1兆5097億 | +4.7% | 25.47 | 1.84 |
| 11/25 | 3,767 | 3,780 | 3,727 | 3,747 | +2.93% | 2,775,600 | 1兆4565億 | +1.4% | 24.57 | 1.77 |
| 11/22 | 3,653 | 3,683 | 3,637 | 3,640 | 0% | 2,221,200 | 1兆4151億 | -1.25% | 23.87 | 1.72 |
| 11/21 | 3,673 | 3,677 | 3,563 | 3,640 | -1.62% | 3,656,100 | 1兆4151億 | -1.11% | 23.87 | 1.72 |
| 11/20 | 3,707 | 3,763 | 3,687 | 3,700 | -1.25% | 2,081,400 | 1兆4384億 | +0.76% | 24.27 | 1.75 |
| 11/19 | 3,780 | 3,810 | 3,747 | 3,747 | -1.49% | 2,184,900 | 1兆4565億 | +2.42% | 24.57 | 1.77 |
| 11/18 | 3,767 | 3,813 | 3,753 | 3,803 | +0.53% | 1,744,500 | 1兆4786億 | +4.49% | 24.95 | 1.8 |
| 11/15 | 3,700 | 3,793 | 3,697 | 3,783 | +0.89% | 2,022,000 | 1兆4708億 | +4.54% | 24.81 | 1.79 |
| 11/14 | 3,793 | 3,813 | 3,737 | 3,750 | -1.23% | 1,830,000 | 1兆4578億 | +4.14% | 24.6 | 1.78 |
| 11/13 | 3,800 | 3,807 | 3,767 | 3,797 | -0.44% | 1,654,200 | 1兆4760億 | +5.93% | 24.9 | 1.8 |
| 11/12 | 3,793 | 3,827 | 3,780 | 3,813 | +1.42% | 1,851,900 | 1兆4825億 | +7% | 25.01 | 1.81 |
| 11/11 | 3,787 | 3,850 | 3,760 | 3,760 | -1.23% | 2,081,700 | 1兆4617億 | +6.12% | 24.66 | 1.78 |
| 11/08 | 3,873 | 3,897 | 3,777 | 3,807 | +0.26% | 3,413,400 | 1兆4799億 | +7.99% | 24.97 | 1.8 |
| 11/07 | 3,827 | 3,837 | 3,783 | 3,797 | -1.13% | 1,751,400 | 1兆4760億 | +8.32% | 24.9 | 1.8 |
| 11/06 | 3,800 | 3,853 | 3,763 | 3,840 | +1.59% | 3,532,800 | 1兆4928億 | +10.28% | 25.19 | 1.82 |
| 11/05 | 3,657 | 3,820 | 3,643 | 3,780 | +5.98% | 4,720,200 | 1兆4695億 | +9.34% | 24.79 | 1.79 |
| 11/01 | 3,657 | 3,660 | 3,520 | 3,567 | -1.2% | 4,525,200 | 1兆3866億 | +3.83% | 23.39 | 1.69 |
| 10/31 | 3,670 | 3,673 | 3,563 | 3,610 | -0.28% | 4,075,500 | 1兆4034億 | +5.52% | 23.68 | 1.71 |
| 10/30 | 3,703 | 3,710 | 3,617 | 3,620 | -2.86% | 4,422,600 | 1兆4073億 | +6.31% | 23.74 | 1.71 |
| 10/29 | 3,733 | 3,757 | 3,700 | 3,727 | +0.54% | 2,555,400 | 1兆4488億 | +10% | 24.44 | 1.77 |
| 10/28 | 3,650 | 3,730 | 3,647 | 3,707 | +2.96% | 2,995,500 | 1兆4410億 | +10.12% | 24.31 | 1.76 |
| 10/25 | 3,563 | 3,613 | 3,563 | 3,600 | +0.65% | 2,310,600 | 1兆3995億 | +7.66% | 23.61 | 1.71 |
| 10/24 | 3,547 | 3,583 | 3,530 | 3,577 | +1.42% | 1,984,500 | 1兆3905億 | +7.5% | 23.46 | 1.69 |
| 10/23 | 3,543 | 3,557 | 3,497 | 3,527 | +0.57% | 2,451,600 | 1兆3710億 | +6.55% | 23.13 | 1.67 |
| 10/21 | 3,537 | 3,550 | 3,507 | 3,507 | -0.85% | 1,902,600 | 1兆3632億 | +6.36% | 23 | 1.66 |
| 10/18 | 3,547 | 3,570 | 3,533 | 3,537 | +0.57% | 2,505,000 | 1兆3749億 | +7.76% | 23.2 | 1.68 |
| 10/17 | 3,500 | 3,560 | 3,473 | 3,517 | +0.38% | 2,693,700 | 1兆3671億 | +7.74% | 23.07 | 1.67 |
| 10/16 | 3,493 | 3,530 | 3,483 | 3,503 | +2.24% | 4,087,200 | 1兆3619億 | +7.86% | 22.98 | 1.66 |
| 10/15 | 3,430 | 3,443 | 3,400 | 3,427 | +2.19% | 3,136,800 | 1兆3321億 | +6.06% | 22.48 | 1.62 |
| 10/11 | 3,330 | 3,360 | 3,293 | 3,353 | +1.82% | 2,866,200 | 1兆3036億 | +4.37% | 21.99 | 1.59 |
| 10/10 | 3,300 | 3,323 | 3,243 | 3,293 | +0.1% | 3,148,800 | 1兆2803億 | +3.11% | 21.6 | 1.56 |
| 10/09 | 3,297 | 3,310 | 3,273 | 3,290 | -1.2% | 2,040,900 | 1兆2790億 | +3.62% | 21.58 | 1.56 |
| 10/08 | 3,313 | 3,340 | 3,277 | 3,330 | +0.71% | 2,719,800 | 1兆2946億 | +5.48% | 21.84 | 1.58 |
| 10/07 | 3,377 | 3,393 | 3,307 | 3,307 | -0.2% | 3,811,200 | 1兆2855億 | +5.44% | 21.69 | 1.57 |
| 10/04 | 3,277 | 3,323 | 3,267 | 3,313 | +1.12% | 3,120,300 | 1兆2881億 | +6.44% | 21.73 | 1.57 |
| 10/03 | 3,230 | 3,283 | 3,223 | 3,277 | -1.01% | 2,510,100 | 1兆2738億 | +6.11% | 21.49 | 1.55 |
| 10/02 | 3,290 | 3,327 | 3,260 | 3,310 | 0% | 3,151,800 | 1兆2868億 | +7.96% | 21.71 | 1.57 |
| 10/01 | 3,253 | 3,327 | 3,253 | 3,310 | +2.69% | 3,557,700 | 1兆2868億 | +8.81% | 21.71 | 1.57 |
| 09/30 | 3,223 | 3,263 | 3,197 | 3,223 | +0.31% | 3,229,500 | 1兆2531億 | +6.7% | 21.14 | 1.53 |
| 09/27 | 3,203 | 3,227 | 3,187 | 3,213 | -0.31% | 2,540,400 | 1兆2492億 | +7% | 21.08 | 1.52 |
| 09/26 | 3,263 | 3,263 | 3,207 | 3,223 | +0.31% | 2,620,500 | 1兆2531億 | +7.91% | 21.14 | 1.53 |
| 09/25 | 3,197 | 3,217 | 3,150 | 3,213 | -0.1% | 2,326,500 | 1兆2492億 | +8.16% | 21.08 | 1.52 |
| 09/24 | 3,213 | 3,267 | 3,210 | 3,217 | +0.84% | 2,410,200 | 1兆2505億 | +8.89% | 21.1 | 1.52 |
| 09/20 | 3,200 | 3,227 | 3,163 | 3,190 | +0.21% | 2,475,600 | 1兆2401億 | +8.65% | 20.92 | 1.51 |
| 09/19 | 3,180 | 3,250 | 3,177 | 3,183 | +0.95% | 3,250,800 | 1兆2375億 | +9.09% | 20.88 | 1.51 |
| 09/18 | 3,187 | 3,187 | 3,127 | 3,153 | -0.84% | 2,359,800 | 1兆2259億 | +8.59% | 20.68 | 1.49 |
| 09/17 | 3,167 | 3,210 | 3,157 | 3,180 | +0.53% | 2,885,400 | 1兆2362億 | +10.19% | 20.86 | 1.51 |
| 09/13 | 3,183 | 3,183 | 3,130 | 3,163 | -0.84% | 6,253,200 | 1兆2298億 | +10.22% | 20.75 | 1.5 |
| 09/12 | 3,233 | 3,237 | 3,170 | 3,190 | +1.7% | 4,474,800 | 1兆2401億 | +11.69% | 20.92 | 1.51 |
| 09/11 | 3,127 | 3,180 | 3,090 | 3,137 | +1.4% | 3,813,000 | 1兆2194億 | +10.45% | 20.57 | 1.49 |
| 09/10 | 3,137 | 3,150 | 3,083 | 3,093 | -0.11% | 2,428,500 | 1兆2026億 | +9.38% | 20.29 | 1.47 |
| 09/09 | 3,070 | 3,103 | 3,060 | 3,097 | +0.54% | 2,519,700 | 1兆2038億 | +9.85% | 20.31 | 1.47 |
| 09/06 | 3,067 | 3,110 | 3,050 | 3,080 | +2.78% | 5,168,100 | 1兆1974億 | +9.53% | 20.2 | 1.46 |
