PER
2020/04/13~2020/09/08
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 |
09/08 | 658 | 659 | 648 | 653 | +0.15% | 5,202,400 | 1兆1348億 | +9.2% | 5.08 | 0.62 |
09/07 | 648 | 656 | 646 | 652 | +0.93% | 5,485,400 | 1兆1331億 | +10.32% | 5.07 | 0.62 |
09/04 | 642 | 649 | 639 | 646 | -0.77% | 6,155,000 | 1兆1227億 | +10.43% | 5.02 | 0.62 |
09/03 | 653 | 655 | 646 | 651 | +0.77% | 7,107,100 | 1兆1313億 | +12.44% | 5.06 | 0.62 |
09/02 | 664 | 664 | 643 | 646 | -0.15% | 10,832,200 | 1兆1227億 | +12.74% | 5.02 | 0.62 |
09/01 | 650 | 668 | 644 | 647 | +1.09% | 17,190,500 | 1兆1244億 | +14.11% | 5.03 | 0.62 |
08/31 | 614 | 666 | 611 | 640 | +9.59% | 29,928,100 | 1兆1122億 | +13.88% | 4.98 | 0.61 |
08/28 | 588 | 598 | 580 | 584 | +0.17% | 7,348,700 | 1兆149億 | +4.85% | 4.54 | 0.56 |
08/27 | 595 | 595 | 583 | 583 | -1.35% | 4,935,600 | 1兆132億 | +5.23% | 4.53 | 0.56 |
08/26 | 588 | 593 | 584 | 591 | +0.17% | 3,889,000 | 1兆271億 | +7.07% | 4.6 | 0.57 |
08/25 | 589 | 598 | 589 | 590 | +2.25% | 7,699,400 | 1兆253億 | +7.66% | 4.59 | 0.56 |
08/24 | 580 | 580 | 572 | 577 | -0.17% | 3,759,600 | 1兆27億 | +5.87% | 4.49 | 0.55 |
08/21 | 575 | 584 | 573 | 578 | +2.12% | 5,185,800 | 1兆45億 | +6.45% | 4.5 | 0.55 |
08/20 | 570 | 574 | 565 | 566 | -0.88% | 5,046,100 | 9836億7454万 | +5.01% | 4.4 | 0.54 |
08/19 | 576 | 576 | 568 | 571 | -1.21% | 4,986,800 | 9923億6425万 | +6.53% | 4.44 | 0.55 |
08/18 | 573 | 581 | 565 | 578 | -0.17% | 7,777,200 | 1兆45億 | +8.65% | 4.5 | 0.55 |
08/17 | 583 | 587 | 577 | 579 | -0.69% | 4,097,300 | 1兆62億 | +9.66% | 4.5 | 0.55 |
08/14 | 582 | 589 | 578 | 583 | -0.34% | 5,385,900 | 1兆132億 | +11.26% | 4.53 | 0.56 |
08/13 | 600 | 601 | 583 | 585 | -2.17% | 9,713,800 | 1兆166億 | +12.28% | 4.55 | 0.56 |
08/12 | 590 | 600 | 587 | 598 | +2.4% | 8,563,600 | 1兆392億 | +15.67% | 4.65 | 0.57 |
08/11 | 578 | 588 | 578 | 584 | +3% | 8,769,900 | 1兆149億 | +14.06% | 4.54 | 0.56 |
08/07 | 565 | 572 | 564 | 567 | -0.35% | 6,140,600 | 9854億1249万 | +11.61% | 4.41 | 0.54 |
08/06 | 567 | 578 | 564 | 569 | -0.18% | 8,960,900 | 9888億8837万 | +12.67% | 4.43 | 0.54 |
08/05 | 549 | 576 | 541 | 570 | +3.45% | 16,445,200 | 9906億2631万 | +13.55% | 4.43 | 0.55 |
08/04 | 510 | 553 | 505 | 551 | +11.09% | 24,403,300 | 9576億543万 | +10.64% | 4.29 | 0.53 |
08/03 | 491 | 498 | 490 | 496 | +2.27% | 4,957,100 | 8620億1868万 | 0% | 3.86 | 0.47 |
07/31 | 496 | 496 | 485 | 485 | -3% | 7,198,200 | 8429億133万 | -2.22% | 3.77 | 0.46 |
07/30 | 509 | 511 | 500 | 500 | -0.4% | 5,844,700 | 8689億7045万 | +0.81% | 3.89 | 0.48 |
07/29 | 497 | 504 | 497 | 502 | -0.99% | 5,212,400 | 8724億4633万 | +1.01% | 3.9 | 0.48 |
07/28 | 512 | 514 | 505 | 507 | -1.55% | 5,420,100 | 8811億3603万 | +2.01% | 3.94 | 0.49 |
07/27 | 509 | 515 | 502 | 515 | +0.78% | 5,192,600 | 8950億3956万 | +3.62% | 4.01 | 0.49 |
07/22 | 515 | 522 | 511 | 511 | -0.78% | 5,929,200 | 8880億8779万 | +2.82% | 3.97 | 0.49 |
07/21 | 517 | 519 | 511 | 515 | -0.96% | 5,671,300 | 8950億3956万 | +3.62% | 4.01 | 0.49 |
07/20 | 514 | 520 | 508 | 520 | +1.36% | 5,457,100 | 9037億2926万 | +4.42% | 4.04 | 0.5 |
07/17 | 507 | 517 | 507 | 513 | -0.58% | 5,224,300 | 8915億6368万 | +3.22% | 3.99 | 0.49 |
07/16 | 517 | 526 | 512 | 516 | +1.38% | 11,984,300 | 8967億7750万 | +3.82% | 4.01 | 0.49 |
07/15 | 505 | 513 | 503 | 509 | +3.04% | 9,032,800 | 8846億1191万 | +2.21% | 3.96 | 0.49 |
07/14 | 486 | 496 | 486 | 494 | +0.82% | 6,955,000 | 8585億4280万 | -1% | 3.84 | 0.47 |
07/13 | 478 | 494 | 478 | 490 | +4.48% | 7,777,000 | 8515億9104万 | -2.39% | 3.81 | 0.47 |
07/10 | 477 | 479 | 469 | 469 | -2.09% | 7,709,900 | 8150億9428万 | -7.13% | 3.65 | 0.45 |
07/09 | 480 | 483 | 477 | 479 | -0.83% | 5,916,000 | 8324億7369万 | -5.89% | 3.73 | 0.46 |
07/08 | 483 | 489 | 480 | 483 | -0.62% | 5,419,500 | 8394億2545万 | -5.48% | 3.76 | 0.46 |
07/07 | 494 | 495 | 484 | 486 | -1.62% | 5,511,900 | 8446億3927万 | -5.26% | 3.78 | 0.47 |
07/06 | 484 | 494 | 483 | 494 | +2.49% | 6,191,100 | 8585億4280万 | -4.08% | 3.84 | 0.47 |
07/03 | 489 | 491 | 477 | 482 | -0.41% | 4,326,200 | 8376億8751万 | -6.59% | 3.75 | 0.46 |
07/02 | 473 | 489 | 472 | 484 | +0.83% | 8,346,100 | 8411億6339万 | -6.56% | 3.76 | 0.46 |
07/01 | 486 | 488 | 479 | 480 | -1.64% | 5,362,000 | 8342億1163万 | -7.69% | 3.73 | 0.46 |
06/30 | 496 | 499 | 486 | 488 | +0.83% | 8,303,000 | 8481億1515万 | -6.33% | 3.8 | 0.47 |
06/29 | 485 | 490 | 483 | 484 | -2.62% | 5,435,700 | 8411億6339万 | -7.28% | 3.76 | 0.46 |
06/26 | 498 | 501 | 495 | 497 | +1.43% | 6,542,200 | 8637億5662万 | -4.79% | 3.87 | 0.48 |
06/25 | 497 | 498 | 487 | 490 | -2.39% | 9,007,000 | 8515億9104万 | -5.95% | 3.81 | 0.47 |
06/24 | 509 | 510 | 502 | 502 | -1.76% | 6,672,100 | 8724億4633万 | -3.65% | 3.9 | 0.48 |
06/23 | 510 | 517 | 506 | 511 | +0.99% | 6,649,800 | 8880億8779万 | -1.73% | 3.97 | 0.49 |
06/22 | 504 | 511 | 502 | 506 | -0.78% | 4,436,400 | 8793億9809万 | -2.5% | 3.94 | 0.48 |
06/19 | 515 | 515 | 505 | 510 | -0.39% | 11,344,600 | 8863億4985万 | -1.54% | 3.97 | 0.49 |
06/18 | 512 | 516 | 506 | 512 | -1.54% | 6,167,600 | 8898億2574万 | -0.78% | 3.98 | 0.49 |
06/17 | 522 | 522 | 514 | 520 | -1.89% | 6,618,200 | 9037億2926万 | +1.17% | 4.04 | 0.5 |
06/16 | 516 | 532 | 515 | 530 | +5.79% | 8,868,500 | 9211億867万 | +3.52% | 4.12 | 0.51 |
06/15 | 510 | 518 | 501 | 501 | -2.91% | 6,685,400 | 8707億839万 | -1.76% | 3.9 | 0.48 |
06/12 | 497 | 520 | 496 | 516 | -1.34% | 13,361,300 | 8967億7750万 | +1.18% | 4.01 | 0.49 |
06/11 | 531 | 535 | 522 | 523 | -4.74% | 10,367,700 | 9089億4309万 | +2.95% | 4.07 | 0.5 |
06/10 | 546 | 554 | 544 | 549 | -1.26% | 9,250,900 | 9541億2955万 | +8.5% | 4.27 | 0.53 |
06/09 | 573 | 574 | 549 | 556 | -3.64% | 16,785,100 | 9662億9514万 | +10.32% | 4.32 | 0.53 |
06/08 | 570 | 577 | 563 | 577 | +4.34% | 11,094,400 | 1兆27億 | +14.71% | 4.49 | 0.55 |
06/05 | 541 | 555 | 539 | 553 | +2.79% | 8,307,700 | 9610億8131万 | +10.6% | 4.3 | 0.53 |
06/04 | 559 | 559 | 534 | 538 | -1.1% | 10,251,800 | 9350億1220万 | +8.03% | 4.18 | 0.51 |
06/03 | 540 | 549 | 537 | 544 | +2.64% | 10,746,900 | 9454億3984万 | +9.46% | 4.23 | 0.52 |
06/02 | 523 | 534 | 521 | 530 | +2.12% | 8,520,200 | 9211億867万 | +7.07% | 4.12 | 0.51 |
06/01 | 520 | 523 | 514 | 519 | -0.76% | 6,884,800 | 9019億9132万 | +5.27% | 4.04 | 0.5 |
05/29 | 522 | 526 | 515 | 523 | -1.32% | 20,999,600 | 9089億4309万 | +6.52% | 4.07 | 0.5 |
05/28 | 531 | 545 | 524 | 530 | +1.53% | 15,476,500 | 9211億867万 | +8.16% | 4.12 | 0.51 |
05/27 | 510 | 523 | 503 | 522 | +3.57% | 12,568,800 | 9072億514万 | +6.75% | 4.06 | 0.5 |
05/26 | 497 | 507 | 493 | 504 | +3.28% | 12,549,800 | 8759億2221万 | +3.28% | 3.92 | 0.48 |
05/25 | 484 | 491 | 483 | 488 | +2.74% | 6,932,900 | 8481億1515万 | 0% | 3.8 | 0.47 |
05/22 | 489 | 491 | 475 | 475 | -2.46% | 7,994,600 | 8255億2192万 | -2.66% | 3.69 | 0.45 |
05/21 | 486 | 492 | 485 | 487 | +0.83% | 7,701,700 | 8463億7721万 | -0.41% | 3.79 | 0.47 |
05/20 | 477 | 486 | 474 | 483 | +0.63% | 7,061,400 | 8394億2545万 | -1.43% | 3.76 | 0.46 |
05/19 | 487 | 488 | 480 | 480 | +1.91% | 9,134,000 | 8342億1163万 | -2.44% | 3.73 | 0.46 |
05/18 | 470 | 473 | 463 | 471 | +1.29% | 6,745,500 | 8185億7016万 | -4.46% | 3.66 | 0.45 |
05/15 | 470 | 471 | 459 | 465 | +1.97% | 11,576,300 | 8081億4251万 | -6.06% | 3.62 | 0.44 |
05/14 | 465 | 470 | 456 | 456 | -3.8% | 15,069,300 | 7925億105万 | -8.25% | 3.55 | 0.44 |
05/13 | 479 | 482 | 474 | 474 | -1.86% | 11,666,900 | 8237億8398万 | -5.01% | 3.69 | 0.45 |
05/12 | 494 | 495 | 478 | 483 | -3.01% | 12,947,100 | 8394億2545万 | -3.21% | 3.76 | 0.46 |
05/11 | 485 | 498 | 481 | 498 | +5.73% | 14,319,000 | 8654億9456万 | -0.6% | 3.87 | 0.48 |
05/08 | 465 | 482 | 459 | 471 | +1.07% | 20,822,800 | 8185億7016万 | -6.36% | 3.66 | 0.45 |
05/07 | 500 | 515 | 463 | 466 | -7.72% | 25,441,500 | 8098億8045万 | -7.91% | 3.62 | 0.45 |
05/01 | 508 | 512 | 501 | 505 | -3.63% | 8,871,100 | 8776億6015万 | -1.17% | 3.93 | 0.48 |
04/30 | 520 | 530 | 519 | 524 | +2.95% | 11,233,800 | 9106億8103万 | +2.14% | 4.08 | 0.5 |
04/28 | 517 | 518 | 507 | 509 | -1.55% | 7,141,200 | 8846億1191万 | -1.55% | 3.96 | 0.49 |
04/27 | 504 | 518 | 501 | 517 | +3.19% | 10,358,100 | 8985億1544万 | -0.58% | 4.02 | 0.49 |
04/24 | 492 | 501 | 487 | 501 | +0.6% | 15,754,800 | 8707億839万 | -3.84% | 3.9 | 0.48 |
04/23 | 481 | 498 | 479 | 498 | +5.73% | 11,754,100 | 8654億9456万 | -4.41% | 3.87 | 0.48 |
04/22 | 464 | 473 | 458 | 471 | -1.26% | 12,359,100 | 8185億7016万 | -9.77% | 3.66 | 0.45 |
04/21 | 488 | 489 | 476 | 477 | -3.64% | 14,367,200 | 8289億9780万 | -9.14% | 3.71 | 0.46 |
04/20 | 494 | 501 | 491 | 495 | -0.8% | 7,256,800 | 8602億8074万 | -6.07% | 3.85 | 0.47 |
04/17 | 503 | 508 | 493 | 499 | +0.4% | 9,701,500 | 8672億3250万 | -5.67% | 3.88 | 0.48 |
04/16 | 494 | 498 | 491 | 497 | -1.19% | 7,741,400 | 8637億5662万 | -6.58% | 3.87 | 0.48 |
04/15 | 506 | 507 | 496 | 503 | +0.2% | 8,182,500 | 8741億8427万 | -6.16% | 3.91 | 0.48 |
04/14 | 493 | 503 | 492 | 502 | +0.8% | 10,163,900 | 8724億4633万 | -7.04% | 3.9 | 0.48 |
04/13 | 506 | 512 | 497 | 498 | -4.05% | 10,406,900 | 8654億9456万 | -8.46% | 3.87 | 0.48 |