PER
2020/06/30~2020/11/26
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 |
11/26 | 3,125 | 3,170 | 3,121 | 3,162 | +1.22% | 1,427,600 | 2兆7570億 | +10.25% | - | 2.79 |
11/25 | 3,163 | 3,182 | 3,101 | 3,124 | -0.16% | 2,129,400 | 2兆7238億 | +9.46% | - | 2.76 |
11/24 | 3,085 | 3,178 | 3,085 | 3,129 | +2.76% | 2,584,900 | 2兆7282億 | +10.02% | - | 2.76 |
11/20 | 3,016 | 3,045 | 3,012 | 3,045 | +0.79% | 1,670,600 | 2兆6550億 | +7.48% | - | 2.69 |
11/19 | 3,003 | 3,021 | 2,988 | 3,021 | +1.1% | 2,378,300 | 2兆6340億 | +6.94% | - | 2.67 |
11/18 | 2,975 | 3,005 | 2,971 | 2,988 | +0.5% | 1,901,500 | 2兆6053億 | +6% | - | 2.64 |
11/17 | 3,006 | 3,017 | 2,949 | 2,973 | -1% | 2,281,800 | 2兆5922億 | +5.73% | - | 2.62 |
11/16 | 2,943 | 3,003 | 2,941 | 3,003 | +2.95% | 2,837,400 | 2兆6183億 | +7.02% | - | 2.65 |
11/13 | 2,940 | 2,958 | 2,901 | 2,917 | -0.95% | 1,846,800 | 2兆5434億 | +4.25% | - | 2.57 |
11/12 | 2,935 | 2,954 | 2,920 | 2,945 | -0.44% | 1,800,100 | 2兆5678億 | +5.37% | - | 2.6 |
11/11 | 2,901 | 2,958 | 2,891 | 2,958 | +3.43% | 3,134,900 | 2兆5791億 | +5.83% | - | 2.61 |
11/10 | 2,863 | 2,902 | 2,851 | 2,860 | +0.63% | 2,601,100 | 2兆4937億 | +2.36% | - | 2.52 |
11/09 | 2,844 | 2,868 | 2,839 | 2,842 | +1.21% | 1,740,700 | 2兆4780億 | +1.72% | - | 2.51 |
11/06 | 2,789 | 2,822 | 2,783 | 2,808 | -0.07% | 1,511,000 | 2兆4483億 | +0.5% | - | 2.48 |
11/05 | 2,724 | 2,810 | 2,720 | 2,810 | +3.84% | 2,258,000 | 2兆4501億 | +0.54% | - | 2.48 |
11/04 | 2,764 | 2,772 | 2,693 | 2,706 | -0.29% | 1,666,100 | 2兆3594億 | -3.29% | - | 2.39 |
11/02 | 2,666 | 2,719 | 2,660 | 2,714 | +1.88% | 1,569,700 | 2兆3664億 | -3.21% | - | 2.39 |
10/30 | 2,697 | 2,697 | 2,661 | 2,664 | -0.97% | 1,717,300 | 2兆3228億 | -5.13% | - | 2.35 |
10/29 | 2,684 | 2,707 | 2,676 | 2,690 | -0.55% | 1,088,200 | 2兆3454億 | -4.41% | - | 2.37 |
10/28 | 2,663 | 2,710 | 2,654 | 2,705 | +0.78% | 1,179,900 | 2兆3585億 | -4.04% | - | 2.39 |
10/27 | 2,683 | 2,689 | 2,662 | 2,684 | -0.26% | 1,199,800 | 2兆3402億 | -4.86% | - | 2.37 |
10/26 | 2,714 | 2,717 | 2,685 | 2,691 | -0.85% | 1,079,100 | 2兆3463億 | -4.61% | - | 2.37 |
10/23 | 2,735 | 2,744 | 2,681 | 2,714 | -0.66% | 1,665,800 | 2兆3664億 | -3.79% | - | 2.39 |
10/22 | 2,800 | 2,800 | 2,727 | 2,732 | -2.71% | 2,045,600 | 2兆3820億 | -3.12% | - | 2.41 |
10/21 | 2,827 | 2,853 | 2,801 | 2,808 | -0.81% | 1,426,200 | 2兆4483億 | -0.43% | - | 2.48 |
10/20 | 2,853 | 2,864 | 2,828 | 2,831 | -1.26% | 1,075,000 | 2兆4684億 | +0.53% | - | 2.5 |
10/19 | 2,862 | 2,880 | 2,852 | 2,867 | +0.99% | 1,076,400 | 2兆4998億 | +2.06% | - | 2.53 |
10/16 | 2,854 | 2,857 | 2,828 | 2,839 | -0.66% | 1,219,600 | 2兆4753億 | +1.36% | - | 2.51 |
10/15 | 2,865 | 2,896 | 2,854 | 2,858 | -0.17% | 1,386,300 | 2兆4919億 | +2.33% | - | 2.52 |
10/14 | 2,831 | 2,867 | 2,828 | 2,863 | +1.27% | 1,551,100 | 2兆4963億 | +2.84% | - | 2.53 |
10/13 | 2,825 | 2,839 | 2,811 | 2,827 | +0.5% | 1,054,400 | 2兆4649億 | +1.87% | - | 2.49 |
10/12 | 2,791 | 2,830 | 2,784 | 2,813 | +0.32% | 1,499,300 | 2兆4527億 | +1.59% | - | 2.48 |
10/09 | 2,843 | 2,878 | 2,797 | 2,804 | -1.27% | 2,292,900 | 2兆4448億 | +1.52% | - | 2.47 |
10/08 | 2,920 | 2,960 | 2,819 | 2,840 | -3.4% | 4,900,500 | 2兆4762億 | +3.16% | - | 2.51 |
10/07 | 2,910 | 2,940 | 2,895 | 2,940 | +0.41% | 1,846,900 | 2兆5634億 | +7.1% | - | 2.59 |
10/06 | 2,892 | 2,937 | 2,891 | 2,928 | +1.56% | 2,175,100 | 2兆5529億 | +7.17% | - | 2.58 |
10/05 | 2,855 | 2,918 | 2,850 | 2,883 | +1.69% | 1,926,100 | 2兆5137億 | +5.95% | - | 2.54 |
10/02 | 2,861 | 2,871 | 2,812 | 2,835 | +0.32% | 1,759,500 | 2兆4719億 | +4.54% | - | 2.5 |
09/30 | 2,881 | 2,884 | 2,826 | 2,826 | -2.01% | 2,344,600 | 2兆4640億 | +4.4% | - | 2.49 |
09/29 | 2,835 | 2,888 | 2,828 | 2,884 | +1.09% | 1,893,300 | 2兆5146億 | +6.7% | - | 2.54 |
09/28 | 2,813 | 2,858 | 2,813 | 2,853 | +1.42% | 2,211,600 | 2兆4876億 | +5.86% | - | 2.52 |
09/25 | 2,824 | 2,831 | 2,800 | 2,813 | +0.11% | 1,906,700 | 2兆4527億 | +4.61% | - | 2.48 |
09/24 | 2,810 | 2,833 | 2,803 | 2,810 | -0.67% | 1,711,900 | 2兆4501億 | +4.66% | - | 2.48 |
09/23 | 2,725 | 2,830 | 2,719 | 2,829 | +3.17% | 3,425,100 | 2兆4666億 | +5.52% | - | 2.5 |
09/18 | 2,701 | 2,750 | 2,691 | 2,742 | +1.63% | 3,833,900 | 2兆3908億 | +2.47% | - | 2.42 |
09/17 | 2,689 | 2,704 | 2,673 | 2,698 | +0.22% | 1,135,400 | 2兆3524億 | +0.86% | - | 2.38 |
09/16 | 2,695 | 2,696 | 2,670 | 2,692 | +0.41% | 1,078,900 | 2兆3472億 | +0.64% | - | 2.38 |
09/15 | 2,707 | 2,707 | 2,675 | 2,681 | -1.76% | 1,454,900 | 2兆3376億 | +0.26% | - | 2.37 |
09/14 | 2,710 | 2,737 | 2,709 | 2,729 | +0.89% | 1,696,100 | 2兆3794億 | +2.13% | - | 2.41 |
09/11 | 2,680 | 2,705 | 2,669 | 2,705 | +1.01% | 2,639,500 | 2兆3585億 | +1.46% | - | 2.39 |
09/10 | 2,656 | 2,679 | 2,646 | 2,678 | +1.17% | 1,843,300 | 2兆3350億 | +0.68% | - | 2.36 |
09/09 | 2,602 | 2,649 | 2,595 | 2,647 | +0.19% | 1,712,800 | 2兆3079億 | -0.34% | - | 2.34 |
09/08 | 2,650 | 2,651 | 2,617 | 2,642 | -0.19% | 1,258,400 | 2兆3036億 | -0.41% | - | 2.33 |
09/07 | 2,630 | 2,660 | 2,627 | 2,647 | +0.34% | 1,084,900 | 2兆3079億 | -0.04% | - | 2.34 |
09/04 | 2,614 | 2,657 | 2,614 | 2,638 | -0.68% | 1,210,800 | 2兆3001億 | -0.15% | - | 2.33 |
09/03 | 2,680 | 2,680 | 2,647 | 2,656 | -0.04% | 1,274,100 | 2兆3158億 | +0.68% | - | 2.34 |
09/02 | 2,605 | 2,659 | 2,602 | 2,657 | +2.9% | 2,200,600 | 2兆3167億 | +0.83% | - | 2.34 |
09/01 | 2,612 | 2,613 | 2,572 | 2,582 | -1.79% | 1,851,800 | 2兆2513億 | -1.86% | - | 2.28 |
08/31 | 2,621 | 2,661 | 2,615 | 2,629 | +0.46% | 2,202,300 | 2兆2922億 | -0.04% | - | 2.32 |
08/28 | 2,623 | 2,657 | 2,586 | 2,617 | -1.28% | 3,869,400 | 2兆2818億 | -0.3% | - | 2.31 |
08/27 | 2,654 | 2,684 | 2,645 | 2,651 | -0.64% | 4,167,200 | 2兆3114億 | +1.11% | - | 2.34 |
08/26 | 2,713 | 2,714 | 2,650 | 2,668 | -1.66% | 3,473,300 | 2兆3262億 | +2.03% | - | 2.35 |
08/25 | 2,713 | 2,721 | 2,708 | 2,713 | +0.37% | 1,923,500 | 2兆3655億 | +4.03% | - | 2.39 |
08/24 | 2,697 | 2,711 | 2,688 | 2,703 | +0.48% | 1,515,700 | 2兆3568億 | +4% | - | 2.39 |
08/21 | 2,718 | 2,720 | 2,674 | 2,690 | -0.48% | 2,245,500 | 2兆3454億 | +3.86% | - | 2.37 |
08/20 | 2,722 | 2,723 | 2,702 | 2,703 | -0.81% | 1,622,700 | 2兆3568億 | +4.77% | - | 2.39 |
08/19 | 2,710 | 2,731 | 2,705 | 2,725 | +0.7% | 1,406,700 | 2兆3759億 | +6.03% | - | 2.4 |
08/18 | 2,699 | 2,712 | 2,694 | 2,706 | +0.48% | 1,444,400 | 2兆3594億 | +5.87% | - | 2.39 |
08/17 | 2,689 | 2,716 | 2,676 | 2,693 | -0.81% | 2,133,500 | 2兆3480億 | +5.82% | - | 2.38 |
08/14 | 2,703 | 2,730 | 2,697 | 2,715 | +0.18% | 1,759,400 | 2兆3672億 | +6.97% | - | 2.4 |
08/13 | 2,690 | 2,715 | 2,689 | 2,710 | +1.96% | 2,528,800 | 2兆3629億 | +7.03% | - | 2.39 |
08/12 | 2,637 | 2,672 | 2,623 | 2,658 | +0.8% | 1,864,800 | 2兆3175億 | +5.23% | - | 2.35 |
08/11 | 2,597 | 2,656 | 2,596 | 2,637 | +2.53% | 2,493,300 | 2兆2992億 | +4.64% | - | 2.33 |
08/07 | 2,569 | 2,577 | 2,557 | 2,572 | +0.39% | 1,045,500 | 2兆2425億 | +2.23% | - | 2.27 |
08/06 | 2,579 | 2,579 | 2,552 | 2,562 | -0.81% | 1,102,200 | 2兆2338億 | +1.95% | - | 2.26 |
08/05 | 2,579 | 2,594 | 2,553 | 2,583 | +0.47% | 1,207,600 | 2兆2521億 | +2.87% | - | 2.28 |
08/04 | 2,559 | 2,589 | 2,556 | 2,571 | +1.9% | 1,664,100 | 2兆2417億 | +2.55% | - | 2.27 |
08/03 | 2,513 | 2,534 | 2,500 | 2,523 | +1.33% | 1,430,500 | 2兆1998億 | +0.72% | - | 2.23 |
07/31 | 2,531 | 2,538 | 2,487 | 2,490 | -2.28% | 2,436,600 | 2兆1710億 | -0.52% | - | 2.2 |
07/30 | 2,575 | 2,584 | 2,545 | 2,548 | -1.01% | 1,310,200 | 2兆2216億 | +1.84% | - | 2.25 |
07/29 | 2,544 | 2,591 | 2,541 | 2,574 | +0.82% | 1,930,000 | 2兆2443億 | +3% | - | 2.27 |
07/28 | 2,539 | 2,565 | 2,526 | 2,553 | +0.04% | 1,691,200 | 2兆2260億 | +2.28% | - | 2.25 |
07/27 | 2,478 | 2,552 | 2,474 | 2,552 | +1.67% | 1,696,000 | 2兆2251億 | +2.41% | - | 2.25 |
07/22 | 2,545 | 2,545 | 2,510 | 2,510 | -0.83% | 1,216,100 | 2兆1885億 | +0.88% | - | 2.21 |
07/21 | 2,502 | 2,538 | 2,502 | 2,531 | +1.44% | 1,683,500 | 2兆2068億 | +1.85% | - | 2.23 |
07/20 | 2,489 | 2,495 | 2,471 | 2,495 | +0.52% | 866,400 | 2兆1754億 | +0.52% | - | 2.2 |
07/17 | 2,483 | 2,496 | 2,472 | 2,482 | +0.2% | 1,113,500 | 2兆1641億 | +0.16% | - | 2.19 |
07/16 | 2,465 | 2,485 | 2,447 | 2,477 | -0.36% | 2,218,800 | 2兆1597億 | +0.12% | - | 2.19 |
07/15 | 2,458 | 2,487 | 2,447 | 2,486 | +1.76% | 1,670,500 | 2兆1676億 | +0.61% | - | 2.19 |
07/14 | 2,447 | 2,450 | 2,421 | 2,443 | -0.45% | 1,392,900 | 2兆1301億 | -1.05% | - | 2.16 |
07/13 | 2,430 | 2,470 | 2,418 | 2,454 | +2.81% | 2,025,600 | 2兆1397億 | -0.61% | - | 2.17 |
07/10 | 2,414 | 2,427 | 2,375 | 2,387 | -1% | 3,186,800 | 2兆812億 | -3.28% | - | 2.11 |
07/09 | 2,500 | 2,507 | 2,382 | 2,411 | -4.85% | 5,582,700 | 2兆1022億 | -2.39% | - | 2.13 |
07/08 | 2,553 | 2,587 | 2,534 | 2,534 | -0.94% | 2,452,600 | 2兆2094億 | +2.55% | - | 2.24 |
07/07 | 2,575 | 2,576 | 2,549 | 2,558 | -0.39% | 1,628,100 | 2兆2303億 | +3.69% | - | 2.26 |
07/06 | 2,520 | 2,572 | 2,515 | 2,568 | +2.39% | 2,088,100 | 2兆2391億 | +4.39% | - | 2.27 |
07/03 | 2,534 | 2,537 | 2,484 | 2,508 | -0.87% | 1,474,300 | 2兆1867億 | +2.24% | - | 2.21 |
07/02 | 2,495 | 2,539 | 2,494 | 2,530 | +1.52% | 1,995,600 | 2兆2059億 | +3.35% | - | 2.23 |
07/01 | 2,529 | 2,545 | 2,484 | 2,492 | -0.52% | 2,005,100 | 2兆1728億 | +2.05% | - | 2.2 |
06/30 | 2,533 | 2,535 | 2,501 | 2,505 | +0.28% | 1,983,600 | 2兆1841億 | +2.87% | - | 2.21 |