PER
2020/01/30~2020/06/26
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 |
06/26 | 411 | 412 | 404 | 409 | +0.99% | 19,559,200 | 1兆7262億 | -3.76% | - | 0.41 |
06/25 | 407 | 411 | 402 | 405 | -3.11% | 26,533,700 | 1兆7093億 | -4.48% | - | 0.4 |
06/24 | 423 | 426 | 418 | 418 | -1.18% | 17,741,400 | 1兆7642億 | -1.18% | - | 0.42 |
06/23 | 421 | 428 | 415 | 423 | +1.68% | 22,747,200 | 1兆7853億 | +0.24% | - | 0.42 |
06/22 | 416 | 421 | 415 | 416 | -0.95% | 14,748,100 | 1兆7558億 | -0.95% | - | 0.41 |
06/19 | 429 | 430 | 420 | 420 | -0.71% | 28,446,400 | 1兆7727億 | +0.48% | - | 0.42 |
06/18 | 422 | 425 | 417 | 423 | -1.63% | 22,269,000 | 1兆7853億 | +1.68% | - | 0.42 |
06/17 | 434 | 437 | 425 | 430 | -2.49% | 22,034,600 | 1兆8149億 | +4.12% | - | 0.43 |
06/16 | 422 | 444 | 422 | 441 | +8.09% | 32,785,500 | 1兆8613億 | +7.3% | - | 0.44 |
06/15 | 416 | 426 | 408 | 408 | -3.32% | 23,648,200 | 1兆7220億 | 0% | - | 0.41 |
06/12 | 405 | 429 | 402 | 422 | -0.24% | 45,625,200 | 1兆7811億 | +3.69% | - | 0.42 |
06/11 | 440 | 448 | 423 | 423 | -8.84% | 41,833,100 | 1兆7853億 | +4.7% | - | 0.42 |
06/10 | 454 | 467 | 453 | 464 | 0% | 21,682,100 | 1兆9584億 | +16% | - | 0.46 |
06/09 | 480 | 484 | 458 | 464 | -4.92% | 37,992,600 | 1兆9584億 | +17.17% | - | 0.46 |
06/08 | 469 | 491 | 465 | 488 | +7.96% | 47,077,900 | 2兆597億 | +24.49% | - | 0.48 |
06/05 | 432 | 452 | 431 | 452 | +4.63% | 30,682,700 | 1兆9077億 | +16.8% | - | 0.45 |
06/04 | 452 | 454 | 427 | 432 | -2.04% | 40,178,400 | 1兆8233億 | +12.79% | - | 0.43 |
06/03 | 423 | 443 | 422 | 441 | +7.56% | 40,631,800 | 1兆8613億 | +16.05% | - | 0.44 |
06/02 | 412 | 416 | 408 | 410 | -0.49% | 22,450,100 | 1兆7304億 | +8.75% | - | 0.41 |
06/01 | 405 | 419 | 403 | 412 | +2.74% | 28,607,600 | 1兆7389億 | +10.16% | - | 0.41 |
05/29 | 421 | 429 | 401 | 401 | -10.69% | 62,720,800 | 1兆6925億 | +8.09% | - | 0.4 |
05/28 | 440 | 458 | 432 | 449 | +7.93% | 54,649,800 | 1兆8951億 | +21.35% | - | 0.45 |
05/27 | 400 | 417 | 393 | 416 | +5.58% | 28,368,200 | 1兆7558億 | +13.35% | - | 0.41 |
05/26 | 379 | 398 | 376 | 394 | +5.07% | 26,758,700 | 1兆6629億 | +8.24% | - | 0.39 |
05/25 | 380 | 382 | 373 | 375 | +0.54% | 12,582,700 | 1兆5827億 | +3.31% | - | 0.37 |
05/22 | 384 | 388 | 370 | 373 | -2.61% | 17,161,400 | 1兆5743億 | +2.75% | - | 0.37 |
05/21 | 388 | 392 | 382 | 383 | +0.52% | 13,469,600 | 1兆6165億 | +5.51% | - | 0.38 |
05/20 | 383 | 386 | 377 | 381 | -1.04% | 16,945,900 | 1兆6080億 | +4.96% | - | 0.38 |
05/19 | 380 | 387 | 380 | 385 | +5.48% | 24,021,700 | 1兆6249億 | +6.35% | - | 0.38 |
05/18 | 370 | 371 | 364 | 365 | -1.35% | 11,619,700 | 1兆5405億 | +1.11% | - | 0.36 |
05/15 | 369 | 377 | 365 | 370 | +3.93% | 22,609,900 | 1兆5616億 | +2.78% | - | 0.37 |
05/14 | 355 | 365 | 353 | 356 | -1.93% | 15,479,800 | 1兆5025億 | -0.84% | - | 0.35 |
05/13 | 361 | 370 | 359 | 363 | -2.68% | 15,965,100 | 1兆5321億 | +1.68% | - | 0.36 |
05/12 | 375 | 378 | 369 | 373 | -1.84% | 18,455,200 | 1兆5743億 | +4.78% | - | 0.37 |
05/11 | 355 | 380 | 355 | 380 | +9.2% | 23,978,100 | 1兆6038億 | +7.04% | - | 0.38 |
05/08 | 337 | 348 | 335 | 348 | +4.19% | 17,923,400 | 1兆4688億 | -1.69% | - | 0.35 |
05/07 | 340 | 342 | 331 | 334 | -4.02% | 21,936,600 | 1兆4097億 | -5.92% | - | 0.33 |
05/01 | 364 | 364 | 345 | 348 | -5.95% | 21,768,900 | 1兆4688億 | -2.52% | - | 0.35 |
04/30 | 380 | 386 | 370 | 370 | +0.82% | 26,178,000 | 1兆5616億 | +3.06% | - | 0.37 |
04/28 | 363 | 370 | 358 | 367 | +1.66% | 15,980,300 | 1兆5490億 | +1.94% | - | 0.36 |
04/27 | 349 | 361 | 346 | 361 | +4.03% | 15,596,700 | 1兆5236億 | +0.28% | - | 0.36 |
04/24 | 347 | 350 | 341 | 347 | -1.42% | 20,458,800 | 1兆4645億 | -3.61% | - | 0.34 |
04/23 | 341 | 353 | 339 | 352 | +4.45% | 18,000,500 | 1兆4856億 | -2.76% | - | 0.35 |
04/22 | 350 | 350 | 337 | 337 | -5.07% | 19,877,500 | 1兆4223億 | -7.16% | - | 0.33 |
04/21 | 360 | 367 | 354 | 355 | -3.01% | 16,183,300 | 1兆4983億 | -2.74% | - | 0.35 |
04/20 | 361 | 369 | 361 | 366 | +0.27% | 11,714,700 | 1兆5447億 | +0.27% | - | 0.36 |
04/17 | 362 | 372 | 359 | 365 | +3.11% | 25,199,300 | 1兆5405億 | -0.27% | - | 0.36 |
04/16 | 359 | 359 | 352 | 354 | -4.07% | 18,626,300 | 1兆4941億 | -3.54% | - | 0.35 |
04/15 | 374 | 376 | 367 | 369 | -2.12% | 15,935,000 | 1兆5574億 | 0% | - | 0.37 |
04/14 | 366 | 381 | 361 | 377 | +2.17% | 16,690,200 | 1兆5912億 | +1.89% | - | 0.37 |
04/13 | 370 | 376 | 365 | 369 | -1.6% | 13,983,300 | 1兆5574億 | -0.54% | - | 0.37 |
04/10 | 363 | 375 | 358 | 375 | +3.02% | 18,448,900 | 1兆5827億 | +0.54% | - | 0.37 |
04/09 | 357 | 364 | 353 | 364 | +1.68% | 21,349,800 | 1兆5363億 | -3.19% | - | 0.36 |
04/08 | 350 | 359 | 339 | 358 | +3.17% | 26,202,000 | 1兆5110億 | -5.54% | - | 0.36 |
04/07 | 350 | 353 | 335 | 347 | +1.76% | 26,885,700 | 1兆4645億 | -9.16% | - | 0.34 |
04/06 | 315 | 348 | 311 | 341 | +7.91% | 28,681,600 | 1兆4392億 | -11.89% | - | 0.34 |
04/03 | 320 | 329 | 315 | 316 | -2.17% | 28,922,700 | 1兆3337億 | -19.39% | - | 0.31 |
04/02 | 332 | 333 | 322 | 323 | -5.56% | 32,114,900 | 1兆3632億 | -18.84% | - | 0.32 |
04/01 | 358 | 364 | 340 | 342 | -4.2% | 31,247,700 | 1兆4434億 | -15.35% | - | 0.34 |
03/31 | 380 | 381 | 357 | 357 | -7.27% | 31,871,000 | 1兆5067億 | -12.93% | - | 0.34 |
03/30 | 378 | 385 | 374 | 385 | -0.26% | 23,599,200 | 1兆6249億 | -7.45% | - | 0.37 |
03/27 | 386 | 391 | 374 | 386 | +1.58% | 29,122,500 | 1兆6291億 | -8.31% | - | 0.37 |
03/26 | 390 | 393 | 372 | 380 | -5.24% | 28,147,800 | 1兆6038億 | -10.59% | - | 0.37 |
03/25 | 383 | 401 | 378 | 401 | +9.26% | 28,187,300 | 1兆6925億 | -6.74% | - | 0.39 |
03/24 | 377 | 381 | 360 | 367 | +0.55% | 30,621,300 | 1兆5490億 | -15.44% | - | 0.35 |
03/23 | 382 | 390 | 362 | 365 | -6.41% | 33,583,900 | 1兆5405億 | -17.05% | - | 0.35 |
03/19 | 395 | 415 | 381 | 390 | +1.3% | 33,663,000 | 1兆6460億 | -12.95% | - | 0.38 |
03/18 | 375 | 401 | 373 | 385 | +1.85% | 40,688,800 | 1兆6249億 | -15.38% | - | 0.37 |
03/17 | 361 | 382 | 356 | 378 | +2.44% | 30,424,500 | 1兆5954億 | -18.53% | - | 0.36 |
03/16 | 385 | 390 | 369 | 369 | -3.66% | 28,998,100 | 1兆5574億 | -21.82% | - | 0.36 |
03/13 | 367 | 400 | 360 | 383 | -1.79% | 50,526,300 | 1兆6165億 | -20.54% | - | 0.37 |
03/12 | 398 | 401 | 382 | 390 | -3.23% | 30,853,900 | 1兆6460億 | -20.41% | - | 0.38 |
03/11 | 407 | 421 | 403 | 403 | +0.75% | 28,366,100 | 1兆7009億 | -19.08% | - | 0.39 |
03/10 | 382 | 403 | 372 | 400 | +2.83% | 37,890,300 | 1兆6882億 | -20.79% | - | 0.39 |
03/09 | 400 | 403 | 387 | 389 | -8.25% | 33,593,900 | 1兆6418億 | -24.17% | - | 0.37 |
03/06 | 437 | 440 | 422 | 424 | -4.72% | 21,743,700 | 1兆7895億 | -18.77% | - | 0.41 |
03/05 | 450 | 451 | 441 | 445 | -0.89% | 15,269,500 | 1兆8782億 | -15.88% | - | 0.43 |
03/04 | 440 | 455 | 436 | 449 | +1.35% | 20,189,600 | 1兆8951億 | -16.07% | - | 0.43 |
03/03 | 466 | 468 | 443 | 443 | -3.9% | 26,599,000 | 1兆8697億 | -18.11% | - | 0.43 |
03/02 | 454 | 471 | 444 | 461 | -0.65% | 24,801,100 | 1兆9457億 | -15.88% | - | 0.44 |
02/28 | 454 | 465 | 453 | 464 | -1.28% | 29,116,800 | 1兆9584億 | -16.25% | - | 0.45 |
02/27 | 471 | 476 | 469 | 470 | -2.49% | 19,643,800 | 1兆9837億 | -16.22% | - | 0.45 |
02/26 | 473 | 483 | 471 | 482 | +0.21% | 19,069,300 | 2兆343億 | -15.14% | - | 0.46 |
02/25 | 485 | 488 | 480 | 481 | -4.56% | 21,730,400 | 2兆301億 | -16.2% | - | 0.46 |
02/21 | 503 | 508 | 502 | 504 | 0% | 15,834,700 | 2兆1272億 | -13.1% | - | 0.49 |
02/20 | 509 | 514 | 501 | 504 | -0.2% | 18,192,700 | 2兆1272億 | -13.85% | - | 0.49 |
02/19 | 497 | 509 | 496 | 505 | +2.02% | 20,455,600 | 2兆1314億 | -14.41% | - | 0.49 |
02/18 | 500 | 503 | 492 | 495 | -1.59% | 24,386,600 | 2兆892億 | -16.67% | - | 0.48 |
02/17 | 505 | 507 | 498 | 503 | -2.14% | 25,272,300 | 2兆1230億 | -16.17% | - | 0.48 |
02/14 | 529 | 535 | 511 | 514 | -9.67% | 46,835,300 | 2兆1694億 | -15.18% | - | 0.5 |
02/13 | 570 | 573 | 564 | 569 | -1.39% | 16,145,100 | 2兆4015億 | -6.72% | - | 0.55 |
02/12 | 587 | 587 | 577 | 577 | -1.7% | 13,383,600 | 2兆4353億 | -5.87% | - | 0.56 |
02/10 | 588 | 591 | 585 | 587 | -1.51% | 7,789,800 | 2兆4775億 | -4.55% | - | 0.57 |
02/07 | 604 | 606 | 595 | 596 | -1.32% | 11,162,500 | 2兆5155億 | -3.4% | - | 0.57 |
02/06 | 602 | 608 | 601 | 604 | +1.85% | 13,516,900 | 2兆5493億 | -2.42% | - | 0.58 |
02/05 | 593 | 597 | 590 | 593 | +0.85% | 10,432,200 | 2兆5028億 | -4.35% | - | 0.57 |
02/04 | 587 | 589 | 583 | 588 | -0.34% | 10,057,600 | 2兆4817億 | -5.47% | - | 0.57 |
02/03 | 590 | 594 | 586 | 590 | -1.67% | 10,267,600 | 2兆4902億 | -5.45% | - | 0.57 |
01/31 | 598 | 603 | 598 | 600 | +0.33% | 8,564,800 | 2兆5324億 | -4.31% | - | 0.58 |
01/30 | 597 | 600 | 594 | 598 | -0.33% | 8,354,000 | 2兆5239億 | -4.93% | - | 0.58 |