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 | 2,478 | 2,541 | 2,469 | 2,525 | +2.68% | 3,159,700 | 2兆2016億 | +4.3% | - | 2.23 |
06/25 | 2,473 | 2,486 | 2,451 | 2,459 | -0.85% | 1,896,300 | 2兆1440億 | +1.99% | - | 2.17 |
06/24 | 2,473 | 2,490 | 2,464 | 2,480 | +0.36% | 1,671,500 | 2兆1623億 | +3.12% | - | 2.19 |
06/23 | 2,491 | 2,497 | 2,461 | 2,471 | -0.6% | 1,503,700 | 2兆1545億 | +3.04% | - | 2.18 |
06/22 | 2,460 | 2,493 | 2,452 | 2,486 | +0.77% | 1,461,800 | 2兆1676億 | +3.93% | - | 2.19 |
06/19 | 2,444 | 2,473 | 2,432 | 2,467 | +1.15% | 2,369,800 | 2兆1510億 | +3.57% | - | 2.18 |
06/18 | 2,430 | 2,445 | 2,414 | 2,439 | -0.25% | 1,155,500 | 2兆1266億 | +2.82% | - | 2.15 |
06/17 | 2,460 | 2,468 | 2,429 | 2,445 | -0.49% | 1,513,600 | 2兆1318億 | +3.51% | - | 2.16 |
06/16 | 2,417 | 2,460 | 2,398 | 2,457 | +3.41% | 2,772,100 | 2兆1423億 | +4.33% | - | 2.17 |
06/15 | 2,390 | 2,442 | 2,376 | 2,376 | -0.96% | 1,810,200 | 2兆716億 | +1.28% | - | 2.1 |
06/12 | 2,366 | 2,403 | 2,347 | 2,399 | -0.12% | 2,455,500 | 2兆917億 | +2.52% | - | 2.12 |
06/11 | 2,390 | 2,421 | 2,376 | 2,402 | -0.74% | 1,928,800 | 2兆943億 | +3.05% | - | 2.12 |
06/10 | 2,427 | 2,441 | 2,404 | 2,420 | -1.14% | 1,878,600 | 2兆1100億 | +4.31% | - | 2.14 |
06/09 | 2,447 | 2,456 | 2,432 | 2,448 | +0.04% | 1,475,900 | 2兆1344億 | +6.11% | - | 2.16 |
06/08 | 2,447 | 2,447 | 2,420 | 2,447 | +1.28% | 1,943,600 | 2兆1335億 | +6.58% | - | 2.16 |
06/05 | 2,442 | 2,443 | 2,393 | 2,416 | -1.11% | 1,882,800 | 2兆1065億 | +5.78% | - | 2.13 |
06/04 | 2,449 | 2,453 | 2,411 | 2,443 | +0.74% | 1,644,200 | 2兆1301億 | +7.43% | - | 2.16 |
06/03 | 2,430 | 2,445 | 2,409 | 2,425 | +0.96% | 1,639,100 | 2兆1144億 | +7.21% | - | 2.14 |
06/02 | 2,393 | 2,410 | 2,382 | 2,402 | +1.05% | 1,669,100 | 2兆943億 | +6.66% | - | 2.12 |
06/01 | 2,369 | 2,383 | 2,359 | 2,377 | -0.29% | 1,250,600 | 2兆725億 | +6.02% | - | 2.1 |
05/29 | 2,381 | 2,408 | 2,372 | 2,384 | -0.29% | 3,138,100 | 2兆786億 | +6.71% | - | 2.1 |
05/28 | 2,342 | 2,403 | 2,336 | 2,391 | +3.02% | 2,785,500 | 2兆847億 | +7.41% | - | 2.11 |
05/27 | 2,330 | 2,330 | 2,302 | 2,321 | -0.81% | 2,075,600 | 2兆237億 | +4.64% | - | 2.05 |
05/26 | 2,320 | 2,340 | 2,302 | 2,340 | +1.74% | 1,562,200 | 2兆403億 | +5.74% | - | 2.06 |
05/25 | 2,318 | 2,318 | 2,269 | 2,300 | +0.7% | 1,498,700 | 2兆54億 | +4.12% | - | 2.03 |
05/22 | 2,307 | 2,314 | 2,276 | 2,284 | -0.91% | 1,190,900 | 1兆9914億 | +3.63% | - | 2.02 |
05/21 | 2,315 | 2,337 | 2,305 | 2,305 | -0.09% | 1,648,500 | 2兆97億 | +4.77% | - | 2.03 |
05/20 | 2,314 | 2,330 | 2,299 | 2,307 | -0.04% | 1,855,400 | 2兆115億 | +5.25% | - | 2.04 |
05/19 | 2,270 | 2,324 | 2,259 | 2,308 | +2.94% | 2,924,800 | 2兆124億 | +5.58% | - | 2.04 |
05/18 | 2,216 | 2,243 | 2,206 | 2,242 | +1.4% | 1,301,900 | 1兆9548億 | +2.75% | - | 1.98 |
05/15 | 2,220 | 2,230 | 2,203 | 2,211 | +0.45% | 1,382,400 | 1兆9278億 | +1.47% | - | 1.95 |
05/14 | 2,249 | 2,261 | 2,201 | 2,201 | -2.52% | 1,454,200 | 1兆9191億 | +1.01% | - | 1.94 |
05/13 | 2,232 | 2,262 | 2,218 | 2,258 | +0.31% | 1,812,100 | 1兆9688億 | +3.91% | - | 1.99 |
05/12 | 2,223 | 2,273 | 2,216 | 2,251 | +1.72% | 2,187,700 | 1兆9627億 | +3.78% | - | 1.99 |
05/11 | 2,176 | 2,230 | 2,175 | 2,213 | +1.75% | 1,811,900 | 1兆9295億 | +2.03% | - | 1.95 |
05/08 | 2,156 | 2,175 | 2,140 | 2,175 | +2.64% | 2,193,500 | 1兆8964億 | -0.05% | - | 1.92 |
05/07 | 2,106 | 2,122 | 2,091 | 2,119 | +0.19% | 2,222,800 | 1兆8476億 | -3.11% | - | 1.87 |
05/01 | 2,148 | 2,154 | 2,108 | 2,115 | -2.62% | 2,574,000 | 1兆8441億 | -3.82% | - | 1.87 |
04/30 | 2,165 | 2,190 | 2,160 | 2,172 | +1.07% | 3,283,400 | 1兆8938億 | -1.59% | - | 1.92 |
04/28 | 2,151 | 2,159 | 2,128 | 2,149 | -0.51% | 2,169,300 | 1兆8737億 | -2.89% | - | 1.9 |
04/27 | 2,151 | 2,160 | 2,133 | 2,160 | +0.89% | 1,875,900 | 1兆8833億 | -2.53% | - | 1.91 |
04/24 | 2,171 | 2,172 | 2,126 | 2,141 | -1.43% | 2,781,300 | 1兆8667億 | -3.34% | - | 1.89 |
04/23 | 2,159 | 2,172 | 2,146 | 2,172 | +0.93% | 1,696,000 | 1兆8938億 | -2.21% | - | 1.92 |
04/22 | 2,153 | 2,167 | 2,128 | 2,152 | -1.15% | 2,288,400 | 1兆8763億 | -3.11% | - | 1.9 |
04/21 | 2,163 | 2,184 | 2,146 | 2,177 | -0.09% | 2,286,100 | 1兆8981億 | -1.85% | - | 1.92 |
04/20 | 2,168 | 2,201 | 2,153 | 2,179 | -1.27% | 1,991,800 | 1兆8999億 | -1.22% | - | 1.92 |
04/17 | 2,220 | 2,230 | 2,177 | 2,207 | +0.41% | 2,747,700 | 1兆9243億 | +0.59% | - | 1.95 |
04/16 | 2,200 | 2,205 | 2,172 | 2,198 | -1.57% | 2,925,200 | 1兆9164億 | +0.69% | - | 1.94 |
04/15 | 2,176 | 2,234 | 2,170 | 2,233 | +2.62% | 3,751,100 | 1兆9470億 | +2.71% | - | 1.97 |
04/14 | 2,173 | 2,186 | 2,145 | 2,176 | 0% | 2,674,700 | 1兆8973億 | +0.6% | - | 1.92 |
04/13 | 2,099 | 2,198 | 2,095 | 2,176 | +2.93% | 4,124,800 | 1兆8973億 | +1.12% | - | 1.92 |
04/10 | 2,143 | 2,145 | 2,078 | 2,114 | -2.22% | 3,713,900 | 1兆8432億 | -1.45% | - | 1.87 |
04/09 | 2,190 | 2,192 | 2,111 | 2,162 | -1.95% | 3,479,100 | 1兆8851億 | +1.03% | - | 1.91 |
04/08 | 2,177 | 2,215 | 2,135 | 2,205 | +2.51% | 4,074,900 | 1兆9225億 | +3.38% | - | 1.95 |
04/07 | 2,250 | 2,285 | 2,106 | 2,151 | -3.2% | 5,411,800 | 1兆8755億 | +1.18% | - | 1.9 |
04/06 | 2,044 | 2,235 | 2,035 | 2,222 | +8.66% | 5,533,100 | 1兆9374億 | +4.66% | - | 1.96 |
04/03 | 2,150 | 2,197 | 2,031 | 2,045 | -5.41% | 4,836,100 | 1兆7830億 | -3.31% | - | 1.8 |
04/02 | 2,233 | 2,254 | 2,158 | 2,162 | -3.61% | 4,244,700 | 1兆8851億 | +2.17% | - | 1.91 |
04/01 | 2,350 | 2,360 | 2,229 | 2,243 | -6.5% | 4,446,800 | 1兆9557億 | +6% | - | 1.98 |
03/31 | 2,449 | 2,486 | 2,384 | 2,399 | -2.08% | 4,823,600 | 2兆917億 | +13.37% | - | 2.12 |
03/30 | 2,356 | 2,450 | 2,353 | 2,450 | +1.83% | 4,671,700 | 2兆1362億 | +16.06% | - | 2.16 |
03/27 | 2,369 | 2,406 | 2,306 | 2,406 | +3.22% | 6,463,400 | 2兆978億 | +14.3% | - | 2.12 |
03/26 | 2,280 | 2,331 | 2,210 | 2,331 | +0.3% | 5,558,600 | 2兆324億 | +10.89% | - | 2.06 |
03/25 | 2,263 | 2,324 | 2,250 | 2,324 | +5.02% | 4,987,000 | 2兆263億 | +10.56% | - | 2.05 |
03/24 | 2,220 | 2,239 | 2,177 | 2,213 | +3.7% | 4,535,100 | 1兆9295億 | +5.33% | - | 1.95 |
03/23 | 2,304 | 2,382 | 2,103 | 2,134 | -7.22% | 9,789,000 | 1兆8606億 | +1.38% | - | 1.88 |
03/19 | 2,251 | 2,314 | 2,221 | 2,300 | +6.14% | 8,702,800 | 2兆54億 | +8.85% | - | 2.03 |
03/18 | 2,105 | 2,239 | 2,098 | 2,167 | +4.99% | 7,265,400 | 1兆8894億 | +2.56% | - | 1.91 |
03/17 | 1,858 | 2,085 | 1,846 | 2,064 | +9.5% | 7,892,300 | 1兆7996億 | -2.6% | - | 1.82 |
03/16 | 1,890 | 1,947 | 1,882 | 1,885 | +0.11% | 4,621,100 | 1兆6435億 | -11.54% | - | 1.66 |
03/13 | 1,850 | 1,948 | 1,809 | 1,883 | -2.49% | 8,147,600 | 1兆6418億 | -12.38% | - | 1.66 |
03/12 | 1,917 | 1,944 | 1,886 | 1,931 | -2.18% | 5,300,900 | 1兆6836億 | -10.85% | - | 1.7 |
03/11 | 1,960 | 2,003 | 1,958 | 1,974 | +0.87% | 3,467,200 | 1兆7211億 | -9.41% | - | 1.74 |
03/10 | 1,868 | 1,971 | 1,826 | 1,957 | +2.51% | 4,825,200 | 1兆7063億 | -10.6% | - | 1.73 |
03/09 | 1,938 | 1,946 | 1,871 | 1,909 | -3.73% | 5,036,700 | 1兆6645億 | -13.27% | - | 1.68 |
03/06 | 1,988 | 2,003 | 1,968 | 1,983 | -1.2% | 3,424,900 | 1兆7290億 | -10.43% | - | 1.75 |
03/05 | 2,008 | 2,012 | 1,980 | 2,007 | +1.98% | 3,232,100 | 1兆7499億 | -9.76% | - | 1.77 |
03/04 | 1,991 | 2,019 | 1,966 | 1,968 | -3.58% | 5,091,300 | 1兆7159億 | -11.91% | - | 1.74 |
03/03 | 2,117 | 2,123 | 2,041 | 2,041 | -1.54% | 2,998,000 | 1兆7795億 | -9.09% | - | 1.8 |
03/02 | 1,991 | 2,093 | 1,985 | 2,073 | +2.88% | 3,801,400 | 1兆8074億 | -8.07% | - | 1.83 |
02/28 | 1,981 | 2,038 | 1,981 | 2,015 | -2.94% | 6,067,900 | 1兆7569億 | -11% | 64.28 | 1.62 |
02/27 | 2,121 | 2,124 | 2,062 | 2,076 | -4.38% | 5,469,200 | 1兆8101億 | -8.83% | 66.23 | 1.67 |
02/26 | 2,218 | 2,218 | 2,162 | 2,171 | -2.51% | 6,579,800 | 1兆8929億 | -5.03% | 69.26 | 1.75 |
02/25 | 2,227 | 2,254 | 2,218 | 2,227 | -3.05% | 5,449,400 | 1兆9417億 | -2.88% | 71.04 | 1.79 |
02/21 | 2,303 | 2,313 | 2,281 | 2,297 | -0.13% | 2,349,700 | 2兆28億 | -0.04% | 73.28 | 1.85 |
02/20 | 2,339 | 2,352 | 2,298 | 2,300 | -1.25% | 2,434,600 | 2兆54億 | -0.04% | 73.37 | 1.85 |
02/19 | 2,320 | 2,332 | 2,313 | 2,329 | +0.82% | 1,413,000 | 2兆307億 | +1.04% | 74.3 | 1.87 |
02/18 | 2,320 | 2,328 | 2,308 | 2,310 | -0.47% | 1,318,200 | 2兆141億 | +0.22% | 73.69 | 1.86 |
02/17 | 2,300 | 2,325 | 2,292 | 2,321 | +0.3% | 1,539,000 | 2兆237億 | +0.74% | 74.04 | 1.87 |
02/14 | 2,305 | 2,314 | 2,295 | 2,314 | +0.13% | 1,364,600 | 2兆176億 | +0.56% | 73.82 | 1.86 |
02/13 | 2,315 | 2,316 | 2,298 | 2,311 | +0.3% | 1,344,400 | 2兆150億 | +0.57% | 73.72 | 1.86 |
02/12 | 2,329 | 2,330 | 2,296 | 2,304 | -1.37% | 2,262,500 | 2兆89億 | +0.35% | 73.5 | 1.85 |
02/10 | 2,330 | 2,345 | 2,324 | 2,336 | -0.38% | 1,234,000 | 2兆368億 | +1.88% | 74.52 | 1.88 |
02/07 | 2,350 | 2,358 | 2,328 | 2,345 | -0.34% | 1,515,200 | 2兆446億 | +2.4% | 74.81 | 1.89 |
02/06 | 2,333 | 2,380 | 2,332 | 2,353 | +2.3% | 3,016,500 | 2兆516億 | +2.89% | 75.06 | 1.89 |
02/05 | 2,275 | 2,306 | 2,275 | 2,300 | +2.22% | 1,895,700 | 2兆54億 | +0.7% | 73.37 | 1.85 |
02/04 | 2,229 | 2,252 | 2,224 | 2,250 | +0.49% | 1,460,100 | 1兆9618億 | -1.45% | 71.78 | 1.81 |
02/03 | 2,210 | 2,250 | 2,205 | 2,239 | -0.67% | 1,885,100 | 1兆9522億 | -2.01% | 71.43 | 1.8 |
01/31 | 2,235 | 2,268 | 2,231 | 2,254 | +1.76% | 1,873,000 | 1兆9653億 | -1.44% | 71.91 | 1.81 |
01/30 | 2,242 | 2,253 | 2,210 | 2,215 | -1.47% | 1,938,100 | 1兆9313億 | -3.15% | 70.66 | 1.78 |