PER
2019/12/30~2020/06/02
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 | 1/1, 株式分割 1→3 |
2020 |
06/02 | 830 | 836 | 827 | 829 | +0.24% | 11,694,600 | 3兆6964億 | +5.51% | 21.29 | 0.65 |
06/01 | 833 | 836 | 823 | 827 | -1.31% | 10,812,900 | 3兆9465億 | +5.8% | 21.35 | 0.66 |
05/29 | 831 | 838 | 823 | 838 | -0.51% | 23,197,500 | 3兆9990億 | +7.89% | 21.64 | 0.67 |
05/28 | 838 | 847 | 830 | 843 | +1.94% | 16,850,700 | 4兆197億 | +9.01% | 21.75 | 0.67 |
05/27 | 816 | 828 | 812 | 827 | +2.27% | 14,045,100 | 3兆9433億 | +7.5% | 21.34 | 0.66 |
05/26 | 806 | 810 | 800 | 808 | +1.51% | 12,115,200 | 3兆8559億 | +5.66% | 20.86 | 0.64 |
05/25 | 805 | 806 | 792 | 796 | +0.46% | 8,298,900 | 3兆7986億 | +4.51% | 20.55 | 0.63 |
05/22 | 804 | 808 | 791 | 793 | -1.49% | 10,272,600 | 3兆7812億 | +4.16% | 20.46 | 0.63 |
05/21 | 805 | 809 | 799 | 805 | +0.42% | 10,299,000 | 3兆8384億 | +6.16% | 20.77 | 0.64 |
05/20 | 795 | 804 | 794 | 801 | +0.38% | 10,800,600 | 3兆8225億 | +6% | 20.68 | 0.64 |
05/19 | 805 | 807 | 797 | 798 | +2.35% | 13,214,100 | 3兆8082億 | +6.02% | 20.6 | 0.63 |
05/18 | 780 | 783 | 774 | 780 | +0.78% | 8,051,100 | 3兆7207億 | +3.86% | 20.13 | 0.62 |
05/15 | 785 | 789 | 773 | 774 | -0.26% | 9,727,200 | 3兆6921億 | +3.34% | 19.98 | 0.61 |
05/14 | 783 | 790 | 776 | 776 | -1.69% | 11,663,700 | 3兆7016億 | +3.74% | 20.03 | 0.62 |
05/13 | 792 | 801 | 786 | 789 | -0.34% | 13,830,300 | 3兆7653億 | +5.95% | 20.37 | 0.63 |
05/12 | 800 | 802 | 787 | 792 | -1.7% | 13,953,600 | 3兆7780億 | +6.74% | 20.44 | 0.63 |
05/11 | 803 | 811 | 792 | 806 | +3.2% | 19,823,700 | 3兆8432億 | +8.87% | 20.79 | 0.64 |
05/08 | 755 | 792 | 744 | 781 | +5.07% | 27,736,500 | 3兆7239億 | +5.78% | 20.15 | 0.62 |
05/07 | 741 | 745 | 731 | 743 | -0.09% | 13,292,400 | 3兆5442億 | +0.54% | 19.18 | 0.59 |
05/01 | 761 | 762 | 739 | 744 | -3% | 17,016,900 | 3兆5474億 | +0.22% | 19.19 | 0.59 |
04/30 | 760 | 775 | 758 | 767 | +3.74% | 22,517,400 | 3兆6571億 | +3.05% | 19.79 | 0.61 |
04/28 | 738 | 744 | 732 | 739 | -0.58% | 13,366,500 | 3兆5252億 | -0.94% | 19.07 | 0.59 |
04/27 | 732 | 745 | 729 | 743 | +1.97% | 12,100,800 | 3兆5458億 | -0.62% | 19.19 | 0.59 |
04/24 | 726 | 731 | 721 | 729 | -0.18% | 12,447,900 | 3兆4774億 | -2.67% | 18.82 | 0.58 |
04/23 | 711 | 731 | 710 | 730 | +2.96% | 13,311,300 | 3兆4838億 | -2.62% | 18.85 | 0.58 |
04/22 | 707 | 715 | 703 | 709 | -1.21% | 15,884,700 | 3兆3836億 | -5.55% | 18.31 | 0.56 |
04/21 | 717 | 721 | 709 | 718 | -1.42% | 19,094,700 | 3兆4250億 | -4.65% | 18.53 | 0.57 |
04/20 | 733 | 736 | 728 | 728 | -1.13% | 12,111,000 | 3兆4743億 | -3.4% | 18.8 | 0.58 |
04/17 | 740 | 747 | 732 | 737 | -0.05% | 14,050,800 | 3兆5140億 | -2.43% | 19.01 | 0.58 |
04/16 | 733 | 738 | 732 | 737 | -1.16% | 13,502,100 | 3兆5156億 | -2.64% | 19.02 | 0.58 |
04/15 | 748 | 749 | 733 | 746 | -0.31% | 14,606,100 | 3兆5570億 | -1.89% | 19.25 | 0.59 |
04/14 | 733 | 752 | 731 | 748 | +2.65% | 12,871,800 | 3兆5681億 | -1.97% | 19.31 | 0.59 |
04/13 | 736 | 740 | 728 | 729 | -2.19% | 10,401,900 | 3兆4759億 | -4.87% | 18.81 | 0.58 |
04/10 | 737 | 746 | 724 | 745 | +0.86% | 14,009,700 | 3兆5538億 | -3.37% | 19.23 | 0.59 |
04/09 | 743 | 751 | 733 | 739 | -0.72% | 14,702,700 | 3兆5236億 | -4.93% | 19.06 | 0.59 |
04/08 | 743 | 749 | 728 | 744 | -0.13% | 16,068,900 | 3兆5490億 | -4.98% | 19.2 | 0.59 |
04/07 | 748 | 752 | 726 | 745 | +1.82% | 17,739,600 | 3兆5538億 | -5.46% | 19.23 | 0.59 |
04/06 | 703 | 735 | 698 | 732 | +2.62% | 19,434,900 | 3兆4902億 | -7.85% | 18.88 | 0.58 |
04/03 | 717 | 725 | 709 | 713 | +0.23% | 19,231,200 | 3兆4011億 | -10.99% | 18.4 | 0.57 |
04/02 | 722 | 727 | 711 | 711 | -2.73% | 22,719,000 | 3兆3932億 | -12.07% | 18.36 | 0.56 |
04/01 | 750 | 755 | 725 | 731 | -4.28% | 24,983,400 | 3兆4886億 | -10.49% | 18.88 | 0.58 |
03/31 | 785 | 788 | 763 | 764 | -3.66% | 20,886,600 | 3兆6444億 | -7.39% | 6.36 | 0.65 |
03/30 | 775 | 793 | 770 | 793 | -3.33% | 24,372,300 | 3兆7827億 | -4.8% | 6.6 | 0.68 |
03/27 | 827 | 827 | 794 | 820 | +2.37% | 33,054,000 | 3兆9131億 | -2.22% | 6.82 | 0.7 |
03/26 | 796 | 806 | 786 | 801 | -2.44% | 26,751,600 | 3兆8225億 | -5.06% | 6.67 | 0.68 |
03/25 | 814 | 827 | 804 | 821 | +4.85% | 28,498,800 | 3兆9179億 | -3.37% | 6.83 | 0.7 |
03/24 | 776 | 783 | 764 | 783 | +3.12% | 28,686,300 | 3兆7366億 | -8.49% | 6.52 | 0.67 |
03/23 | 753 | 764 | 745 | 760 | -0.22% | 30,915,900 | 3兆6237億 | -11.97% | 6.32 | 0.65 |
03/19 | 773 | 795 | 759 | 761 | +0.09% | 35,939,100 | 3兆6317億 | -12.59% | 6.33 | 0.65 |
03/18 | 764 | 790 | 757 | 761 | -0.61% | 29,806,200 | 3兆6285億 | -13.46% | 6.33 | 0.65 |
03/17 | 727 | 780 | 727 | 765 | +2.73% | 34,684,500 | 3兆6508億 | -13.72% | 6.37 | 0.65 |
03/16 | 751 | 774 | 743 | 745 | -0.53% | 22,716,300 | 3兆5538億 | -16.76% | 6.2 | 0.63 |
03/13 | 722 | 782 | 716 | 749 | -4.38% | 44,984,100 | 3兆5729億 | -17.24% | 6.23 | 0.64 |
03/12 | 797 | 803 | 773 | 783 | -2.97% | 29,156,400 | 3兆7366億 | -14.2% | 6.52 | 0.67 |
03/11 | 820 | 837 | 806 | 807 | -1.58% | 24,891,300 | 3兆8511億 | -12.15% | 6.72 | 0.69 |
03/10 | 806 | 827 | 778 | 820 | -0.44% | 32,467,200 | 3兆9131億 | -11.22% | 6.82 | 0.7 |
03/09 | 837 | 841 | 818 | 824 | -4.92% | 26,121,900 | 3兆9306億 | -11.3% | 6.85 | 0.7 |
03/06 | 873 | 879 | 864 | 867 | -2.48% | 21,212,700 | 4兆1341億 | -7.21% | 7.21 | 0.74 |
03/05 | 893 | 894 | 882 | 889 | +1.02% | 13,473,600 | 4兆2391億 | -5.16% | 7.39 | 0.76 |
03/04 | 874 | 884 | 873 | 880 | +0.27% | 13,972,800 | 4兆1962億 | -6.32% | 7.32 | 0.75 |
03/03 | 905 | 906 | 877 | 877 | -1.28% | 18,862,800 | 4兆1850億 | -6.86% | 7.3 | 0.75 |
03/02 | 880 | 899 | 875 | 889 | -0.89% | 22,199,700 | 4兆2391億 | -5.96% | 7.39 | 0.76 |
02/28 | 897 | 901 | 884 | 897 | -1.97% | 27,831,000 | 4兆2773億 | -5.41% | 7.46 | 0.76 |
02/27 | 925 | 926 | 910 | 915 | -1.82% | 24,901,200 | 4兆3631億 | -3.72% | 7.61 | 0.78 |
02/26 | 923 | 933 | 918 | 932 | -0.14% | 20,313,300 | 4兆4442億 | -2.24% | 7.75 | 0.79 |
02/25 | 923 | 939 | 923 | 933 | -2.3% | 22,448,100 | 4兆4506億 | -2.2% | 7.76 | 0.79 |
02/21 | 952 | 960 | 951 | 955 | +0.46% | 9,502,800 | 4兆5555億 | 0% | 7.94 | 0.81 |
02/20 | 953 | 965 | 950 | 951 | +0.56% | 10,677,300 | 4兆5348億 | -0.45% | 7.91 | 0.81 |
02/19 | 952 | 953 | 945 | 945 | -0.39% | 10,552,500 | 4兆5094億 | -1.12% | 7.86 | 0.81 |
02/18 | 947 | 958 | 946 | 949 | -0.63% | 10,592,400 | 4兆5269億 | -0.84% | 7.89 | 0.81 |
02/17 | 948 | 957 | 945 | 955 | -0.17% | 9,472,200 | 4兆5555億 | -0.21% | 7.94 | 0.81 |
02/14 | 958 | 960 | 953 | 957 | -0.62% | 11,857,500 | 4兆5635億 | -0.14% | 7.96 | 0.82 |
02/13 | 965 | 969 | 960 | 963 | -0.03% | 12,336,000 | 4兆5921億 | +0.49% | 8.01 | 0.82 |
02/12 | 964 | 966 | 957 | 963 | -0.65% | 14,701,200 | 4兆5937億 | +0.52% | 8.01 | 0.82 |
02/10 | 962 | 970 | 962 | 969 | -0.41% | 13,241,700 | 4兆6239億 | +1.18% | 8.06 | 0.83 |
02/07 | 966 | 975 | 964 | 973 | -0.54% | 20,775,600 | 4兆6430億 | +1.6% | 8.1 | 0.83 |
02/06 | 967 | 983 | 966 | 979 | +2.23% | 25,726,500 | 4兆6684億 | +2.16% | 8.14 | 0.83 |
02/05 | 947 | 961 | 945 | 957 | +2.02% | 17,937,000 | 4兆5667億 | -0.07% | 7.96 | 0.82 |
02/04 | 933 | 940 | 930 | 938 | +0.61% | 12,425,400 | 4兆4760億 | -2.05% | 7.81 | 0.8 |
02/03 | 924 | 938 | 923 | 933 | -0.89% | 13,993,500 | 4兆4490億 | -2.85% | 7.76 | 0.79 |
01/31 | 936 | 947 | 936 | 941 | +0.46% | 14,067,000 | 4兆4887億 | -2.08% | 7.83 | 0.8 |
01/30 | 941 | 946 | 933 | 937 | -0.92% | 12,808,200 | 4兆4681億 | -2.63% | 7.79 | 0.8 |
01/29 | 938 | 947 | 935 | 945 | +0.32% | 11,230,800 | 4兆5094億 | -1.94% | 7.86 | 0.81 |
01/28 | 944 | 945 | 938 | 942 | -0.74% | 14,579,400 | 4兆4951億 | -2.35% | 7.84 | 0.8 |
01/27 | 948 | 953 | 945 | 949 | -1.18% | 13,050,600 | 4兆5285億 | -1.83% | 7.9 | 0.81 |
01/24 | 953 | 961 | 951 | 961 | +0.66% | 14,312,100 | 4兆5826億 | -0.76% | 7.99 | 0.82 |
01/23 | 960 | 961 | 954 | 954 | -0.97% | 15,708,600 | 4兆5523億 | -1.51% | 7.94 | 0.81 |
01/22 | 965 | 968 | 961 | 964 | -0.48% | 13,774,800 | 4兆5969億 | -0.55% | 8.02 | 0.82 |
01/21 | 971 | 975 | 965 | 968 | -0.27% | 10,685,400 | 4兆6191億 | -0.17% | 8.06 | 0.82 |
01/20 | 964 | 973 | 964 | 971 | +0.76% | 8,022,000 | 4兆6318億 | +0.1% | 8.08 | 0.83 |
01/17 | 955 | 965 | 954 | 964 | +0.66% | 9,334,500 | 4兆5969億 | -0.65% | 8.02 | 0.82 |
01/16 | 959 | 960 | 955 | 957 | -0.24% | 9,401,700 | 4兆5667億 | -1.41% | 7.96 | 0.82 |
01/15 | 965 | 965 | 958 | 960 | -0.96% | 12,131,700 | 4兆5778億 | -1.27% | 7.98 | 0.82 |
01/14 | 966 | 969 | 963 | 969 | +0.35% | 9,727,200 | 4兆6223億 | -0.31% | 8.06 | 0.83 |
01/10 | 971 | 972 | 965 | 966 | -0.17% | 9,822,300 | 4兆6064億 | -0.55% | 8.03 | 0.82 |
01/09 | 966 | 970 | 963 | 967 | +1.01% | 11,079,600 | 4兆6144億 | -0.38% | 8.05 | 0.82 |
01/08 | 958 | 961 | 952 | 958 | -1.58% | 19,278,900 | 4兆5682億 | -1.37% | 7.97 | 0.82 |
01/07 | 960 | 973 | 959 | 973 | +1.21% | 11,599,500 | 4兆6414億 | +0.21% | 8.09 | 0.83 |
01/06 | 959 | 962 | 954 | 961 | -0.55% | 12,876,600 | 4兆5857億 | -1% | 8 | 0.82 |
2019 |
12/30 | 973 | 973 | 966 | 967 | -0.75% | 8,030,700 | 4兆6112億 | -0.45% | 8.04 | 0.82 |