PER
2020/07/21~2020/12/17
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 |
---|
2024 | 7/1, 株式分割 1→2 |
2020 |
12/17 | 956 | 959 | 952 | 954 | -0.68% | 4,858,000 | 3兆2762億 | +2.25% | 9.49 | 0.7 |
12/16 | 954 | 961 | 954 | 961 | +2.07% | 6,359,800 | 3兆2985億 | +3.17% | 9.55 | 0.7 |
12/15 | 951 | 956 | 941 | 941 | -2.13% | 6,847,600 | 3兆2315億 | +1.29% | 9.36 | 0.69 |
12/14 | 963 | 973 | 953 | 962 | -0.31% | 6,867,800 | 3兆3019億 | +3.83% | 9.56 | 0.7 |
12/11 | 963 | 965 | 955 | 965 | +1.47% | 9,750,200 | 3兆3122億 | +4.72% | 9.59 | 0.7 |
12/10 | 948 | 954 | 946 | 951 | +0.96% | 7,758,800 | 3兆2642億 | +3.77% | 9.46 | 0.69 |
12/09 | 943 | 947 | 938 | 942 | -0.48% | 6,915,200 | 3兆2333億 | +3.12% | 9.37 | 0.69 |
12/08 | 947 | 960 | 942 | 946 | -0.94% | 7,556,000 | 3兆2487億 | +4.07% | 9.41 | 0.69 |
12/07 | 948 | 972 | 947 | 955 | +2.36% | 12,301,600 | 3兆2796億 | +5.76% | 9.5 | 0.7 |
12/04 | 928 | 938 | 927 | 933 | -0.11% | 5,171,800 | 3兆2041億 | +3.67% | 9.28 | 0.68 |
12/03 | 921 | 936 | 921 | 934 | +2.19% | 9,838,600 | 3兆2075億 | +4.01% | 9.29 | 0.68 |
12/02 | 915 | 919 | 910 | 914 | +1.61% | 8,694,400 | 3兆1388億 | +2.01% | 9.09 | 0.67 |
12/01 | 900 | 907 | 890 | 900 | +1.07% | 8,295,400 | 3兆890億 | +0.5% | 8.95 | 0.66 |
11/30 | 928 | 937 | 885 | 890 | -4.86% | 18,645,800 | 3兆564億 | -0.56% | 8.85 | 0.65 |
11/27 | 933 | 940 | 931 | 936 | +0.27% | 9,590,000 | 3兆2127億 | +4.53% | 9.31 | 0.68 |
11/26 | 930 | 937 | 914 | 933 | 0% | 8,354,400 | 3兆2041億 | +4.48% | 9.28 | 0.68 |
11/25 | 942 | 945 | 931 | 933 | -0.9% | 9,840,400 | 3兆2041億 | +4.71% | 9.28 | 0.68 |
11/24 | 945 | 950 | 939 | 942 | +2.17% | 11,167,200 | 3兆2333億 | +5.79% | 9.37 | 0.69 |
11/20 | 930 | 930 | 918 | 922 | -1.86% | 6,918,200 | 3兆1646億 | +3.77% | 9.17 | 0.67 |
11/19 | 925 | 940 | 923 | 939 | +0.97% | 8,546,200 | 3兆2247億 | +5.74% | 9.34 | 0.69 |
11/18 | 938 | 941 | 926 | 930 | -0.27% | 8,983,000 | 3兆1938億 | +4.85% | 9.25 | 0.68 |
11/17 | 927 | 937 | 921 | 933 | +1.8% | 12,334,400 | 3兆2024億 | +5.25% | 9.28 | 0.68 |
11/16 | 908 | 920 | 905 | 916 | +2.86% | 10,804,200 | 3兆1457億 | +3.5% | 9.11 | 0.67 |
11/13 | 903 | 904 | 885 | 891 | -1.71% | 7,060,800 | 3兆581億 | +0.51% | 8.86 | 0.65 |
11/12 | 913 | 913 | 898 | 906 | -0.93% | 7,157,800 | 3兆1113億 | +2.14% | 9.01 | 0.66 |
11/11 | 925 | 927 | 902 | 915 | +2.01% | 11,817,400 | 3兆1405億 | +2.98% | 9.1 | 0.67 |
11/10 | 900 | 911 | 886 | 897 | +4.06% | 13,243,800 | 3兆787億 | +0.96% | 8.92 | 0.65 |
11/09 | 860 | 865 | 855 | 862 | +1% | 6,386,000 | 2兆9585億 | -3.09% | 8.57 | 0.63 |
11/06 | 841 | 857 | 840 | 853 | +1.25% | 7,850,200 | 2兆9293億 | -4.16% | 8.49 | 0.62 |
11/05 | 847 | 850 | 837 | 843 | -1.69% | 9,705,000 | 2兆8933億 | -5.55% | 8.38 | 0.62 |
11/04 | 864 | 878 | 851 | 857 | +2.08% | 15,092,200 | 2兆9431億 | -4.35% | 8.52 | 0.63 |
11/02 | 825 | 848 | 825 | 840 | +3.01% | 9,731,600 | 2兆8830億 | -6.72% | 8.35 | 0.61 |
10/30 | 864 | 868 | 806 | 815 | -6.32% | 19,005,200 | 2兆7988億 | -9.85% | 8.11 | 0.6 |
10/29 | 863 | 873 | 860 | 870 | -0.23% | 4,475,200 | 2兆9877億 | -4.29% | 8.65 | 0.64 |
10/28 | 878 | 879 | 867 | 872 | -1.64% | 6,451,800 | 2兆9946億 | -4.39% | 8.67 | 0.64 |
10/27 | 892 | 892 | 881 | 887 | -1.06% | 4,180,600 | 3兆444億 | -3.11% | 8.82 | 0.65 |
10/26 | 905 | 905 | 894 | 896 | -0.72% | 5,332,600 | 3兆770億 | -2.29% | 8.91 | 0.65 |
10/23 | 892 | 905 | 889 | 903 | +2.27% | 6,321,400 | 3兆993億 | -1.8% | 8.98 | 0.66 |
10/22 | 885 | 886 | 878 | 883 | -0.95% | 4,147,400 | 3兆306億 | -4.28% | 8.78 | 0.64 |
10/21 | 892 | 897 | 889 | 891 | -0.17% | 4,630,000 | 3兆598億 | -3.68% | 8.86 | 0.65 |
10/20 | 904 | 905 | 892 | 893 | -1.16% | 4,308,600 | 3兆650億 | -3.83% | 8.88 | 0.65 |
10/19 | 901 | 908 | 899 | 903 | +0.56% | 4,278,400 | 3兆1010億 | -3.01% | 8.98 | 0.66 |
10/16 | 907 | 910 | 898 | 898 | -1.48% | 5,058,000 | 3兆839億 | -3.75% | 8.93 | 0.66 |
10/15 | 907 | 913 | 904 | 912 | +0.39% | 5,082,400 | 3兆1302億 | -2.62% | 9.07 | 0.67 |
10/14 | 907 | 912 | 903 | 908 | -0.77% | 6,717,200 | 3兆1182億 | -3.3% | 9.03 | 0.66 |
10/13 | 920 | 921 | 913 | 915 | -0.16% | 5,034,200 | 3兆1423億 | -2.76% | 9.1 | 0.67 |
10/12 | 928 | 928 | 914 | 917 | -0.87% | 4,672,400 | 3兆1474億 | -2.91% | 9.12 | 0.67 |
10/09 | 930 | 930 | 922 | 925 | +0.11% | 6,097,800 | 3兆1749億 | -2.38% | 9.2 | 0.67 |
10/08 | 930 | 931 | 918 | 924 | -0.11% | 7,152,200 | 3兆1714億 | -2.69% | 9.19 | 0.67 |
10/07 | 914 | 926 | 914 | 925 | -0.16% | 6,672,400 | 3兆1749億 | -2.68% | 9.2 | 0.67 |
10/06 | 915 | 927 | 915 | 926 | +1.65% | 6,259,600 | 3兆1800億 | -2.42% | 9.21 | 0.68 |
10/05 | 909 | 924 | 908 | 911 | +1.56% | 6,805,000 | 3兆1285億 | -3.8% | 9.06 | 0.67 |
10/02 | 909 | 915 | 893 | 897 | -0.5% | 8,012,400 | 3兆804億 | -5.28% | 8.92 | 0.65 |
09/30 | 925 | 926 | 900 | 902 | -3.63% | 10,102,600 | 3兆959億 | -4.8% | 8.97 | 0.66 |
09/29 | 945 | 948 | 929 | 936 | -1.99% | 8,864,600 | 3兆2127億 | -1.21% | 9.31 | 0.68 |
09/28 | 950 | 956 | 943 | 955 | +0.85% | 10,004,800 | 3兆2779億 | +1.11% | 9.49 | 0.7 |
09/25 | 946 | 949 | 937 | 947 | +0.8% | 9,563,800 | 3兆2504億 | +0.58% | 9.42 | 0.69 |
09/24 | 939 | 943 | 937 | 939 | -0.53% | 6,707,800 | 3兆2247億 | 0% | 9.34 | 0.69 |
09/23 | 933 | 948 | 933 | 944 | +0.59% | 10,097,000 | 3兆2418億 | +0.75% | 9.39 | 0.69 |
09/18 | 948 | 949 | 937 | 939 | -0.69% | 11,457,200 | 3兆2230億 | +0.48% | 9.34 | 0.69 |
09/17 | 956 | 958 | 945 | 945 | -1% | 6,926,800 | 3兆2453億 | +1.39% | 9.4 | 0.69 |
09/16 | 953 | 957 | 949 | 955 | -0.16% | 6,136,000 | 3兆2779億 | +2.63% | 9.49 | 0.7 |
09/15 | 963 | 964 | 955 | 956 | -0.93% | 6,939,600 | 3兆2831億 | +3.13% | 9.51 | 0.7 |
09/14 | 963 | 968 | 957 | 965 | +0.1% | 8,314,800 | 3兆3140億 | +4.44% | 9.6 | 0.7 |
09/11 | 950 | 970 | 948 | 964 | -0.62% | 12,021,600 | 3兆3105億 | +5.01% | 9.59 | 0.7 |
09/10 | 964 | 973 | 955 | 970 | +1.04% | 11,180,000 | 3兆3311億 | +6.24% | 9.65 | 0.71 |
09/09 | 964 | 964 | 949 | 960 | -1.23% | 13,018,200 | 3兆2968億 | +5.73% | 9.55 | 0.7 |
09/08 | 984 | 986 | 966 | 972 | -0.46% | 7,065,600 | 3兆3380億 | +7.76% | 9.67 | 0.71 |
09/07 | 981 | 983 | 972 | 977 | +0.1% | 6,950,000 | 3兆3535億 | +8.98% | 9.71 | 0.71 |
09/04 | 971 | 980 | 968 | 976 | -0.71% | 7,078,400 | 3兆3500億 | +9.85% | 9.7 | 0.71 |
09/03 | 985 | 988 | 978 | 983 | +0.41% | 7,155,200 | 3兆3741億 | +11.39% | 9.77 | 0.72 |
09/02 | 990 | 990 | 972 | 979 | +0.26% | 9,764,800 | 3兆3603億 | +11.83% | 9.73 | 0.71 |
09/01 | 970 | 994 | 970 | 976 | +1.99% | 15,591,600 | 3兆3517億 | +12.31% | 9.71 | 0.71 |
08/31 | 931 | 969 | 928 | 957 | +7.35% | 27,189,200 | 3兆2865億 | +10.89% | 9.52 | 0.7 |
08/28 | 899 | 907 | 883 | 892 | -0.11% | 9,351,800 | 3兆615億 | +4.03% | 8.87 | 0.65 |
08/27 | 897 | 897 | 887 | 893 | -0.56% | 5,454,200 | 3兆650億 | +4.51% | 8.88 | 0.65 |
08/26 | 897 | 899 | 890 | 898 | -0.33% | 6,835,000 | 3兆822億 | +5.34% | 8.93 | 0.66 |
08/25 | 901 | 908 | 898 | 901 | +0.9% | 9,576,000 | 3兆925億 | +6.07% | 8.96 | 0.66 |
08/24 | 886 | 894 | 885 | 893 | +1.13% | 5,685,200 | 3兆650億 | +5.5% | 8.88 | 0.65 |
08/21 | 883 | 890 | 880 | 883 | +0.86% | 5,075,600 | 3兆306億 | +4.69% | 8.78 | 0.64 |
08/20 | 880 | 886 | 875 | 875 | -1.52% | 6,026,200 | 3兆49億 | +4.17% | 8.7 | 0.64 |
08/19 | 876 | 890 | 873 | 889 | +0.51% | 6,620,600 | 3兆512億 | +6.15% | 8.84 | 0.65 |
08/18 | 883 | 889 | 876 | 884 | -0.28% | 5,734,200 | 3兆358億 | +6.12% | 8.79 | 0.65 |
08/17 | 889 | 897 | 886 | 887 | +0.06% | 5,839,800 | 3兆444億 | +6.94% | 8.82 | 0.65 |
08/14 | 886 | 892 | 880 | 886 | -0.11% | 8,376,000 | 3兆427億 | +7.39% | 8.81 | 0.65 |
08/13 | 890 | 897 | 885 | 887 | +0.34% | 11,824,200 | 3兆461億 | +8.04% | 8.82 | 0.65 |
08/12 | 865 | 885 | 863 | 884 | +1.96% | 12,585,800 | 3兆358億 | +8.2% | 8.79 | 0.65 |
08/11 | 848 | 868 | 846 | 867 | +4.46% | 11,865,800 | 2兆9767億 | +6.64% | 8.7 | 0.64 |
08/07 | 839 | 839 | 829 | 830 | -1.43% | 7,377,800 | 2兆8497億 | +2.47% | 8.33 | 0.61 |
08/06 | 827 | 845 | 822 | 842 | +1.63% | 10,270,200 | 2兆8909億 | +4.21% | 8.45 | 0.62 |
08/05 | 815 | 830 | 812 | 829 | +1.1% | 6,688,400 | 2兆8446億 | +2.66% | 8.31 | 0.61 |
08/04 | 823 | 832 | 812 | 820 | +0.68% | 10,718,400 | 2兆8137億 | +1.8% | 8.22 | 0.6 |
08/03 | 798 | 815 | 796 | 814 | +3.43% | 8,778,800 | 2兆7948億 | +1.12% | 8.17 | 0.6 |
07/31 | 811 | 811 | 786 | 787 | -3.44% | 13,619,400 | 2兆7021億 | -2.11% | 7.9 | 0.58 |
07/30 | 830 | 831 | 813 | 815 | -0.85% | 7,240,800 | 2兆7982億 | +1.24% | 8.18 | 0.6 |
07/29 | 813 | 825 | 809 | 822 | +0.06% | 6,650,800 | 2兆8222億 | +1.99% | 8.25 | 0.61 |
07/28 | 820 | 830 | 818 | 822 | -0.18% | 5,819,400 | 2兆8205億 | +1.92% | 8.24 | 0.6 |
07/27 | 811 | 823 | 806 | 823 | +0.43% | 7,511,200 | 2兆8257億 | +1.98% | 8.26 | 0.61 |
07/22 | 817 | 828 | 816 | 820 | +0.49% | 7,011,000 | 2兆8137億 | +1.55% | 8.22 | 0.6 |
07/21 | 821 | 824 | 811 | 816 | -1.57% | 8,627,400 | 2兆7999億 | +0.93% | 8.18 | 0.6 |