PER
2020/03/09~2020/08/04
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 |
08/04 | 717 | 726 | 714 | 725 | +2.11% | 16,108,500 | 3兆2299億 | -3.38% | 18.6 | 0.57 |
08/03 | 708 | 712 | 706 | 710 | +0.42% | 15,183,300 | 3兆1631億 | -5.5% | 18.22 | 0.56 |
07/31 | 723 | 723 | 706 | 707 | -3.28% | 23,130,600 | 3兆1497億 | -6.15% | 18.14 | 0.56 |
07/30 | 734 | 736 | 728 | 731 | +0.14% | 12,790,500 | 3兆2567億 | -3.22% | 18.76 | 0.58 |
07/29 | 733 | 734 | 727 | 730 | -1.31% | 15,704,100 | 3兆2522億 | -3.61% | 18.73 | 0.58 |
07/28 | 745 | 749 | 738 | 739 | -1.55% | 18,534,300 | 3兆2953億 | -2.59% | 18.98 | 0.58 |
07/27 | 748 | 751 | 745 | 751 | -0.44% | 13,185,900 | 3兆3473億 | -1.31% | 19.28 | 0.59 |
07/22 | 755 | 765 | 754 | 754 | -0.22% | 10,664,400 | 3兆3621億 | -1.01% | 19.36 | 0.6 |
07/21 | 767 | 769 | 753 | 756 | -1.82% | 16,369,800 | 3兆3696億 | -1.05% | 19.41 | 0.6 |
07/20 | 775 | 775 | 767 | 770 | -0.22% | 6,931,500 | 3兆4320億 | +0.52% | 19.76 | 0.61 |
07/17 | 772 | 776 | 771 | 772 | -0.73% | 7,105,500 | 3兆4394億 | +0.61% | 19.81 | 0.61 |
07/16 | 782 | 785 | 775 | 777 | +0.95% | 17,195,700 | 3兆4647億 | +1.22% | 19.95 | 0.61 |
07/15 | 763 | 774 | 762 | 770 | +2.17% | 14,198,700 | 3兆4320億 | +0.13% | 19.76 | 0.61 |
07/14 | 755 | 758 | 753 | 754 | -0.75% | 12,550,800 | 3兆3592億 | -2.25% | 19.35 | 0.59 |
07/13 | 758 | 761 | 755 | 759 | +1.61% | 11,935,800 | 3兆3844億 | -2.02% | 19.49 | 0.6 |
07/10 | 752 | 754 | 747 | 747 | -1.06% | 11,206,800 | 3兆3309億 | -3.94% | 19.18 | 0.59 |
07/09 | 758 | 759 | 751 | 755 | -0.48% | 12,541,800 | 3兆3666億 | -3.41% | 19.39 | 0.6 |
07/08 | 757 | 766 | 755 | 759 | +0.31% | 11,296,800 | 3兆3829億 | -3.31% | 19.48 | 0.6 |
07/07 | 763 | 764 | 754 | 757 | -0.87% | 8,303,700 | 3兆3725億 | -3.98% | 19.42 | 0.6 |
07/06 | 757 | 764 | 754 | 763 | +1.51% | 7,413,300 | 3兆4023億 | -3.5% | 19.59 | 0.6 |
07/03 | 760 | 761 | 748 | 752 | -0.35% | 7,801,500 | 3兆3517億 | -5.17% | 19.3 | 0.59 |
07/02 | 752 | 761 | 750 | 755 | +0.09% | 11,176,500 | 3兆3636億 | -5.31% | 19.37 | 0.6 |
07/01 | 759 | 759 | 751 | 754 | -0.35% | 10,593,000 | 3兆3607億 | -5.75% | 19.35 | 0.59 |
06/30 | 761 | 766 | 754 | 757 | +1.66% | 16,542,300 | 3兆3725億 | -5.77% | 19.42 | 0.6 |
06/29 | 750 | 753 | 743 | 744 | -1.93% | 42,982,800 | 3兆3176億 | -7.54% | 19.11 | 0.59 |
06/26 | 758 | 763 | 756 | 759 | +0.57% | 12,810,600 | 3兆3829億 | -5.95% | 19.48 | 0.6 |
06/25 | 759 | 760 | 751 | 755 | -1.44% | 15,354,900 | 3兆3636億 | -6.72% | 19.37 | 0.6 |
06/24 | 767 | 769 | 763 | 766 | -0.99% | 17,058,600 | 3兆4127億 | -5.59% | 19.65 | 0.6 |
06/23 | 773 | 781 | 770 | 773 | +0.09% | 14,310,300 | 3兆4468億 | -4.76% | 19.85 | 0.61 |
06/22 | 775 | 781 | 772 | 773 | -1.7% | 15,461,100 | 3兆4439億 | -4.96% | 19.83 | 0.61 |
06/19 | 790 | 791 | 782 | 786 | -1.01% | 20,255,700 | 3兆5033億 | -3.32% | 20.18 | 0.62 |
06/18 | 798 | 799 | 786 | 794 | -0.38% | 9,421,500 | 3兆5389億 | -2.34% | 20.38 | 0.63 |
06/17 | 798 | 799 | 791 | 797 | -1.28% | 11,521,200 | 3兆5523億 | -1.85% | 20.46 | 0.63 |
06/16 | 799 | 810 | 793 | 807 | +3.42% | 15,119,400 | 3兆5984億 | -0.57% | 20.72 | 0.64 |
06/15 | 793 | 800 | 781 | 781 | -2.78% | 12,664,500 | 3兆4795億 | -3.74% | 20.04 | 0.62 |
06/12 | 787 | 805 | 783 | 803 | +0.33% | 19,111,800 | 3兆5791億 | -1.11% | 20.61 | 0.63 |
06/11 | 814 | 815 | 800 | 800 | -3.65% | 20,195,700 | 3兆5672億 | -1.32% | 20.54 | 0.63 |
06/10 | 827 | 835 | 824 | 831 | -0.64% | 12,999,300 | 3兆7024億 | +2.68% | 21.32 | 0.66 |
06/09 | 842 | 844 | 828 | 836 | -1.42% | 16,479,300 | 3兆7261億 | +3.72% | 21.46 | 0.66 |
06/08 | 850 | 851 | 840 | 848 | +1.39% | 14,035,500 | 3兆7796億 | +5.6% | 21.77 | 0.67 |
06/05 | 832 | 837 | 827 | 836 | +0.56% | 10,561,800 | 3兆7276億 | +4.8% | 21.47 | 0.66 |
06/04 | 848 | 849 | 826 | 832 | -0.72% | 12,197,700 | 3兆7068億 | +4.61% | 21.35 | 0.66 |
06/03 | 842 | 846 | 832 | 838 | +1% | 13,474,500 | 3兆7336億 | +5.9% | 21.5 | 0.66 |
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 |