PER
2020/02/03~2020/06/30
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 |
06/30 | 8,347 | 8,347 | 8,060 | 8,230 | +0.78% | 418,100 | 1兆7225億 | +0.44% | 53.87 | 5.63 |
06/29 | 8,327 | 8,352 | 8,101 | 8,166 | -0.95% | 471,000 | 1兆7091億 | -0.46% | 53.45 | 5.59 |
06/26 | 8,286 | 8,368 | 8,162 | 8,244 | -0.06% | 642,600 | 1兆7254億 | +0.45% | 53.97 | 5.64 |
06/25 | 8,158 | 8,270 | 8,102 | 8,249 | +1.46% | 633,200 | 1兆7264億 | +0.54% | 54 | 5.64 |
06/24 | 8,132 | 8,168 | 8,035 | 8,130 | +0.28% | 457,600 | 1兆7015億 | -0.9% | 53.22 | 5.56 |
06/23 | 8,060 | 8,221 | 7,960 | 8,107 | +1.66% | 501,400 | 1兆6967億 | -1.21% | 53.07 | 5.55 |
06/22 | 7,900 | 8,011 | 7,831 | 7,975 | +2.18% | 403,100 | 1兆6689億 | -2.74% | 52.2 | 5.45 |
06/19 | 7,808 | 7,836 | 7,741 | 7,805 | -0.95% | 791,700 | 1兆6333億 | -4.81% | 51.09 | 5.34 |
06/18 | 7,900 | 7,919 | 7,786 | 7,880 | +0.73% | 642,000 | 1兆6490億 | -3.97% | 51.58 | 5.39 |
06/17 | 7,850 | 7,965 | 7,801 | 7,823 | -0.82% | 421,700 | 1兆6371億 | -4.69% | 51.2 | 5.35 |
06/16 | 7,899 | 7,959 | 7,813 | 7,888 | +3.03% | 766,400 | 1兆6507億 | -3.95% | 51.63 | 5.4 |
06/15 | 7,780 | 7,900 | 7,654 | 7,656 | -3.19% | 470,300 | 1兆6021億 | -6.63% | 50.11 | 5.24 |
06/12 | 7,819 | 7,962 | 7,801 | 7,908 | -2.6% | 846,300 | 1兆6549億 | -3.47% | 51.76 | 5.41 |
06/11 | 8,244 | 8,302 | 8,119 | 8,119 | -2.47% | 573,100 | 1兆6990億 | -0.67% | 53.14 | 5.55 |
06/10 | 8,297 | 8,363 | 8,223 | 8,325 | +0.51% | 529,300 | 1兆7421億 | +2.21% | 54.49 | 5.69 |
06/09 | 8,222 | 8,289 | 8,155 | 8,283 | +1.01% | 494,900 | 1兆7333億 | +2.26% | 54.21 | 5.67 |
06/08 | 8,385 | 8,400 | 8,165 | 8,200 | -1.75% | 599,300 | 1兆7160億 | +1.66% | 53.67 | 5.61 |
06/05 | 8,176 | 8,370 | 8,171 | 8,346 | +0.69% | 442,500 | 1兆7465億 | +3.91% | 54.63 | 5.71 |
06/04 | 8,454 | 8,521 | 8,226 | 8,289 | -1.46% | 786,200 | 1兆7346億 | +3.69% | 54.25 | 5.67 |
06/03 | 8,620 | 8,624 | 8,380 | 8,412 | -1.86% | 498,400 | 1兆7603億 | +5.73% | 55.06 | 5.75 |
06/02 | 8,430 | 8,584 | 8,406 | 8,571 | +0.52% | 433,800 | 1兆7936億 | +8.33% | 56.1 | 5.86 |
06/01 | 8,630 | 8,630 | 8,462 | 8,527 | -0.96% | 381,700 | 1兆7844億 | +8.49% | 55.81 | 5.83 |
05/29 | 8,540 | 8,636 | 8,442 | 8,610 | +0.82% | 2,045,400 | 1兆8018億 | +10.33% | 56.35 | 5.89 |
05/28 | 8,556 | 8,576 | 8,487 | 8,540 | -0.19% | 799,900 | 1兆7871億 | +10.17% | 55.9 | 5.84 |
05/27 | 8,381 | 8,556 | 8,352 | 8,556 | +0.66% | 597,200 | 1兆7905億 | +10.97% | 56 | 5.85 |
05/26 | 8,290 | 8,500 | 8,220 | 8,500 | +3.33% | 655,400 | 1兆7788億 | +10.81% | 55.63 | 5.81 |
05/25 | 8,285 | 8,285 | 8,134 | 8,226 | +0.18% | 374,000 | 1兆7214億 | +7.43% | 53.84 | 5.63 |
05/22 | 8,187 | 8,228 | 8,135 | 8,211 | +0.07% | 499,900 | 1兆7183億 | +7.29% | 53.74 | 5.62 |
05/21 | 8,253 | 8,260 | 8,101 | 8,205 | +0.32% | 595,500 | 1兆7170億 | +7.37% | 53.7 | 5.61 |
05/20 | 8,050 | 8,207 | 8,020 | 8,179 | +2.58% | 629,100 | 1兆7115億 | +7.2% | 53.53 | 5.59 |
05/19 | 8,030 | 8,033 | 7,851 | 7,973 | +0.31% | 590,000 | 1兆6684億 | +4.69% | 52.18 | 5.45 |
05/18 | 7,851 | 7,995 | 7,818 | 7,948 | -0.36% | 606,500 | 1兆6632億 | +4.37% | 52.02 | 5.44 |
05/15 | 8,003 | 8,045 | 7,911 | 7,977 | +0.57% | 531,700 | 1兆6693億 | +4.82% | 52.21 | 5.46 |
05/14 | 7,960 | 8,068 | 7,890 | 7,932 | +0.1% | 613,900 | 1兆6599億 | +4.38% | 51.92 | 5.43 |
05/13 | 7,555 | 7,924 | 7,476 | 7,924 | +4.47% | 1,158,500 | 1兆6582億 | +4.44% | 51.86 | 5.42 |
05/12 | 7,532 | 7,593 | 7,421 | 7,585 | +1.81% | 453,100 | 1兆5872億 | +0.12% | 49.64 | 5.19 |
05/11 | 7,430 | 7,466 | 7,285 | 7,450 | -0.15% | 468,000 | 1兆5590億 | -1.64% | 48.76 | 5.1 |
05/08 | 7,539 | 7,539 | 7,328 | 7,461 | +1.03% | 390,100 | 1兆5613億 | -1.7% | 48.83 | 5.1 |
05/07 | 7,200 | 7,446 | 7,186 | 7,385 | +2.56% | 673,300 | 1兆5454億 | -2.97% | 48.34 | 5.05 |
05/01 | 7,409 | 7,431 | 7,154 | 7,201 | -3.21% | 497,400 | 1兆5069億 | -5.68% | 47.13 | 4.93 |
04/30 | 7,554 | 7,595 | 7,392 | 7,440 | +1.09% | 779,000 | 1兆5569億 | -2.61% | 48.7 | 5.09 |
04/28 | 7,400 | 7,428 | 7,278 | 7,360 | -0.27% | 514,200 | 1兆5402億 | -3.54% | 48.17 | 5.03 |
04/27 | 7,382 | 7,405 | 7,290 | 7,380 | +0.34% | 393,100 | 1兆5443億 | -3.05% | 48.3 | 5.05 |
04/24 | 7,369 | 7,433 | 7,224 | 7,355 | +0.62% | 429,100 | 1兆5391億 | -3.1% | 48.14 | 5.03 |
04/23 | 7,333 | 7,388 | 7,198 | 7,310 | +0.7% | 573,600 | 1兆5297億 | -3.65% | 47.84 | 5 |
04/22 | 7,095 | 7,259 | 7,024 | 7,259 | +1.81% | 504,400 | 1兆5190億 | -4.13% | 47.51 | 4.96 |
04/21 | 7,291 | 7,363 | 7,104 | 7,130 | -2.45% | 810,800 | 1兆4919億 | -5.55% | 46.66 | 4.88 |
04/20 | 7,377 | 7,440 | 7,291 | 7,309 | -2.35% | 679,200 | 1兆5294億 | -2.69% | 47.83 | 5 |
04/17 | 7,727 | 7,769 | 7,455 | 7,485 | -1.4% | 790,400 | 1兆5662億 | +0.11% | 48.99 | 5.12 |
04/16 | 7,995 | 8,005 | 7,552 | 7,591 | -6.97% | 1,193,500 | 1兆5884億 | +2.13% | 49.68 | 5.19 |
04/15 | 8,105 | 8,245 | 8,105 | 8,160 | +0.68% | 603,500 | 1兆7075億 | +10.4% | 53.4 | 5.58 |
04/14 | 7,999 | 8,180 | 7,956 | 8,105 | +1.95% | 668,300 | 1兆6960億 | +10.56% | 53.04 | 5.54 |
04/13 | 7,853 | 7,989 | 7,853 | 7,950 | +0.73% | 385,900 | 1兆6635億 | +9.52% | 52.03 | 5.44 |
04/10 | 7,725 | 7,938 | 7,610 | 7,892 | +0.65% | 478,600 | 1兆6514億 | +9.4% | 51.65 | 5.4 |
04/09 | 7,900 | 7,957 | 7,824 | 7,841 | -1.18% | 625,200 | 1兆6407億 | +9.31% | 51.32 | 5.36 |
04/08 | 7,980 | 8,000 | 7,861 | 7,935 | +1.2% | 889,900 | 1兆6604億 | +11.34% | 51.93 | 5.43 |
04/07 | 7,907 | 8,070 | 7,841 | 7,841 | +1.86% | 717,500 | 1兆6407億 | +10.67% | 51.32 | 5.36 |
04/06 | 7,760 | 7,811 | 7,617 | 7,698 | +0.76% | 706,900 | 1兆6108億 | +9.24% | 50.38 | 5.26 |
04/03 | 7,700 | 7,860 | 7,603 | 7,640 | +0.03% | 1,003,000 | 1兆5986億 | +8.91% | 50 | 5.23 |
04/02 | 7,669 | 7,798 | 7,562 | 7,638 | +1.46% | 782,600 | 1兆5982億 | +9.18% | 49.99 | 5.22 |
04/01 | 7,762 | 7,788 | 7,418 | 7,528 | -4.05% | 700,500 | 1兆5752億 | +7.84% | 49.27 | 5.15 |
03/31 | 8,020 | 8,020 | 7,761 | 7,846 | -1.85% | 939,500 | 1兆6418億 | +12.54% | 46.97 | 5.9 |
03/30 | 8,018 | 8,059 | 7,854 | 7,994 | 0% | 1,001,100 | 1兆6727億 | +14.96% | 47.85 | 6.01 |
03/27 | 7,800 | 7,994 | 7,754 | 7,994 | +9.51% | 1,219,600 | 1兆6727億 | +15.32% | 47.85 | 6.01 |
03/26 | 7,200 | 7,370 | 7,042 | 7,300 | +1.21% | 835,300 | 1兆5275億 | +5.66% | 43.7 | 5.49 |
03/25 | 7,140 | 7,272 | 7,063 | 7,213 | +4.4% | 746,300 | 1兆5093億 | +4.32% | 43.18 | 5.42 |
03/24 | 6,918 | 7,052 | 6,791 | 6,909 | +1.33% | 809,600 | 1兆4457億 | -0.3% | 41.36 | 5.2 |
03/23 | 7,010 | 7,225 | 6,710 | 6,818 | -6.55% | 1,292,800 | 1兆4265億 | -2.15% | 40.81 | 5.13 |
03/19 | 7,377 | 7,500 | 7,233 | 7,296 | +5.16% | 1,143,200 | 1兆5265億 | +4.09% | 43.67 | 5.49 |
03/18 | 6,750 | 7,166 | 6,700 | 6,938 | +4.14% | 1,095,800 | 1兆4516億 | -1.38% | 41.53 | 5.22 |
03/17 | 6,072 | 6,733 | 6,050 | 6,662 | +7.54% | 1,013,100 | 1兆3938億 | -5.89% | 39.87 | 5.01 |
03/16 | 6,428 | 6,520 | 6,170 | 6,195 | -4.22% | 805,900 | 1兆2961億 | -13.24% | 37.08 | 4.66 |
03/13 | 6,150 | 6,540 | 5,814 | 6,468 | +1.44% | 1,350,500 | 1兆3532億 | -10.42% | 38.71 | 4.86 |
03/12 | 6,418 | 6,520 | 6,172 | 6,376 | -2.64% | 809,300 | 1兆3340億 | -12.45% | 38.16 | 4.79 |
03/11 | 6,620 | 6,684 | 6,474 | 6,549 | -1.65% | 723,200 | 1兆3702億 | -10.83% | 39.2 | 4.92 |
03/10 | 6,328 | 6,665 | 6,187 | 6,659 | +5.68% | 976,300 | 1兆3932億 | -9.98% | 39.86 | 5.01 |
03/09 | 6,600 | 6,625 | 6,184 | 6,301 | -7.53% | 631,100 | 1兆3183億 | -15.38% | 37.71 | 4.74 |
03/06 | 6,767 | 6,866 | 6,750 | 6,814 | -0.76% | 575,000 | 1兆4256億 | -9.26% | 40.78 | 5.12 |
03/05 | 6,791 | 6,888 | 6,728 | 6,866 | +2.62% | 726,400 | 1兆4365億 | -9.14% | 41.09 | 5.16 |
03/04 | 6,793 | 6,839 | 6,689 | 6,691 | -2.93% | 684,400 | 1兆3999億 | -12.02% | 40.05 | 5.03 |
03/03 | 7,042 | 7,098 | 6,871 | 6,893 | +0.19% | 545,100 | 1兆4422億 | -9.97% | 41.26 | 5.18 |
03/02 | 6,731 | 6,909 | 6,688 | 6,880 | -0.56% | 1,086,200 | 1兆4395億 | -10.63% | 41.18 | 5.17 |
02/28 | 7,049 | 7,100 | 6,820 | 6,919 | -3.11% | 1,136,800 | 1兆4476億 | -10.62% | 41.41 | 5.2 |
02/27 | 7,207 | 7,248 | 7,141 | 7,141 | -1.68% | 538,900 | 1兆4941億 | -8.24% | 42.74 | 5.37 |
02/26 | 7,259 | 7,325 | 7,195 | 7,263 | -0.68% | 548,600 | 1兆5196億 | -6.98% | 43.47 | 5.46 |
02/25 | 7,157 | 7,399 | 7,140 | 7,313 | -1.3% | 652,700 | 1兆5300億 | -6.61% | 43.77 | 5.5 |
02/21 | 7,421 | 7,506 | 7,400 | 7,409 | -0.47% | 346,100 | 1兆5501億 | -5.56% | 44.34 | 5.57 |
02/20 | 7,485 | 7,555 | 7,403 | 7,444 | +0.59% | 395,200 | 1兆5574億 | -5.22% | 44.55 | 5.6 |
02/19 | 7,523 | 7,534 | 7,400 | 7,400 | -0.38% | 533,200 | 1兆5482億 | -5.9% | 44.29 | 5.56 |
02/18 | 7,591 | 7,603 | 7,365 | 7,428 | -2.48% | 607,300 | 1兆5540億 | -5.69% | 44.46 | 5.58 |
02/17 | 7,740 | 7,740 | 7,581 | 7,617 | -2.94% | 500,600 | 1兆5936億 | -3.4% | 45.59 | 5.73 |
02/14 | 7,897 | 7,897 | 7,798 | 7,848 | -0.14% | 404,900 | 1兆6419億 | -0.33% | 46.97 | 5.9 |
02/13 | 7,885 | 7,890 | 7,828 | 7,859 | -0.93% | 285,300 | 1兆6442億 | +0.1% | 47.04 | 5.91 |
02/12 | 8,025 | 8,025 | 7,870 | 7,933 | -1.32% | 387,200 | 1兆6597億 | +1.28% | 47.48 | 5.96 |
02/10 | 8,131 | 8,131 | 8,005 | 8,039 | -1.99% | 458,800 | 1兆6819億 | +2.98% | 48.11 | 6.04 |
02/07 | 8,100 | 8,202 | 8,024 | 8,202 | +0.12% | 468,600 | 1兆7160億 | +5.4% | 49.09 | 6.17 |
02/06 | 8,130 | 8,420 | 8,072 | 8,192 | +1.9% | 930,600 | 1兆7139億 | +5.66% | 49.03 | 6.16 |
02/05 | 8,035 | 8,070 | 7,957 | 8,039 | +1.67% | 457,700 | 1兆6819億 | +4.06% | 48.11 | 6.04 |
02/04 | 7,875 | 7,948 | 7,786 | 7,907 | +0.52% | 357,400 | 1兆6543億 | +2.66% | 47.32 | 5.94 |
02/03 | 7,831 | 7,924 | 7,809 | 7,866 | -0.39% | 357,800 | 1兆6457億 | +2.33% | 47.08 | 5.91 |