PER
2019/09/04~2020/02/04
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 |
---|
2020 | 10/1, 株式併合 10→1 |
2020 |
02/04 | 1,620 | 1,630 | 1,610 | 1,620 | 0% | 7,282,180 | 4兆1135億 | -2.06% | 9.16 | 0.48 |
02/03 | 1,610 | 1,630 | 1,610 | 1,620 | -0.61% | 7,459,410 | 4兆1135億 | -2.23% | 9.16 | 0.48 |
01/31 | 1,630 | 1,640 | 1,630 | 1,630 | 0% | 7,629,990 | 4兆1389億 | -1.81% | 9.22 | 0.48 |
01/30 | 1,620 | 1,630 | 1,610 | 1,630 | 0% | 7,043,360 | 4兆1389億 | -1.93% | 9.22 | 0.48 |
01/29 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 6,359,700 | 4兆1389億 | -2.1% | 9.22 | 0.48 |
01/28 | 1,610 | 1,630 | 1,610 | 1,620 | 0% | 7,955,290 | 4兆1135億 | -2.88% | 9.16 | 0.48 |
01/27 | 1,610 | 1,620 | 1,610 | 1,620 | -1.22% | 8,544,040 | 4兆1135億 | -3.11% | 9.16 | 0.48 |
01/24 | 1,650 | 1,650 | 1,640 | 1,640 | -0.61% | 6,431,350 | 4兆1643億 | -2.09% | 9.27 | 0.49 |
01/23 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 5,807,410 | 4兆1897億 | -1.67% | 9.33 | 0.49 |
01/22 | 1,650 | 1,660 | 1,650 | 1,660 | 0% | 4,610,360 | 4兆2151億 | -1.07% | 9.39 | 0.49 |
01/21 | 1,660 | 1,660 | 1,650 | 1,660 | 0% | 5,168,920 | 4兆2151億 | -1.13% | 9.39 | 0.49 |
01/20 | 1,660 | 1,670 | 1,660 | 1,660 | 0% | 4,459,620 | 4兆2151億 | -1.25% | 9.39 | 0.49 |
01/17 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 5,927,110 | 4兆2151億 | -1.37% | 9.39 | 0.49 |
01/16 | 1,650 | 1,660 | 1,650 | 1,650 | 0% | 6,358,870 | 4兆1897億 | -2.08% | 9.33 | 0.49 |
01/15 | 1,660 | 1,660 | 1,650 | 1,650 | -1.2% | 8,070,540 | 4兆1897億 | -2.19% | 9.33 | 0.49 |
01/14 | 1,670 | 1,670 | 1,660 | 1,670 | 0% | 7,514,530 | 4兆2405億 | -1.12% | 9.44 | 0.5 |
01/10 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 5,016,390 | 4兆2405億 | -1.18% | 9.44 | 0.5 |
01/09 | 1,690 | 1,690 | 1,680 | 1,680 | +0.6% | 7,199,010 | 4兆2659億 | -0.65% | 9.5 | 0.5 |
01/08 | 1,670 | 1,670 | 1,660 | 1,670 | -0.6% | 9,934,890 | 4兆2405億 | -1.24% | 9.44 | 0.5 |
01/07 | 1,680 | 1,690 | 1,680 | 1,680 | +0.6% | 10,331,420 | 4兆2659億 | -0.71% | 9.5 | 0.5 |
01/06 | 1,670 | 1,670 | 1,660 | 1,670 | -0.6% | 10,709,150 | 4兆2405億 | -1.36% | 9.44 | 0.5 |
2019 |
12/30 | 1,680 | 1,690 | 1,680 | 1,680 | -0.59% | 5,538,270 | 4兆2659億 | -0.83% | 9.5 | 0.5 |
12/27 | 1,680 | 1,700 | 1,680 | 1,690 | +0.6% | 6,622,350 | 4兆2913億 | -0.29% | 9.55 | 0.5 |
12/26 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 6,030,760 | 4兆2659億 | -0.88% | 9.5 | 0.5 |
12/25 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 4,045,590 | 4兆2405億 | -1.53% | 9.44 | 0.5 |
12/24 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 5,003,720 | 4兆2659億 | -0.94% | 9.5 | 0.5 |
12/23 | 1,690 | 1,690 | 1,680 | 1,690 | 0% | 4,514,180 | 4兆2913億 | -0.41% | 9.55 | 0.5 |
12/20 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 7,120,310 | 4兆2913億 | -0.47% | 9.55 | 0.5 |
12/19 | 1,700 | 1,710 | 1,700 | 1,700 | -0.58% | 6,547,340 | 4兆3167億 | +0.06% | 9.61 | 0.5 |
12/18 | 1,710 | 1,720 | 1,710 | 1,710 | 0% | 8,597,490 | 4兆3421億 | +0.65% | 9.67 | 0.51 |
12/17 | 1,710 | 1,720 | 1,700 | 1,710 | +0.59% | 9,465,790 | 4兆3421億 | +0.65% | 9.67 | 0.51 |
12/16 | 1,700 | 1,710 | 1,700 | 1,700 | -0.58% | 6,644,690 | 4兆3167億 | 0% | 9.61 | 0.5 |
12/13 | 1,690 | 1,710 | 1,690 | 1,710 | +2.4% | 21,074,200 | 4兆3421億 | +0.59% | 9.67 | 0.51 |
12/12 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 9,262,970 | 4兆2405億 | -1.82% | 9.44 | 0.5 |
12/11 | 1,700 | 1,700 | 1,680 | 1,680 | -1.75% | 12,067,050 | 4兆2659億 | -1.29% | 9.5 | 0.5 |
12/10 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 6,955,540 | 4兆3421億 | +0.35% | 9.67 | 0.51 |
12/09 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 7,098,310 | 4兆3421億 | +0.35% | 9.67 | 0.51 |
12/06 | 1,710 | 1,710 | 1,700 | 1,710 | +0.59% | 6,610,490 | 4兆3421億 | +0.41% | 9.67 | 0.51 |
12/05 | 1,700 | 1,700 | 1,690 | 1,700 | +0.59% | 7,104,240 | 4兆3167億 | -0.12% | 9.61 | 0.5 |
12/04 | 1,680 | 1,690 | 1,670 | 1,690 | 0% | 6,858,330 | 4兆2913億 | -0.76% | 9.55 | 0.5 |
12/03 | 1,680 | 1,690 | 1,680 | 1,690 | -0.59% | 7,494,560 | 4兆2913億 | -0.76% | 9.55 | 0.5 |
12/02 | 1,700 | 1,700 | 1,690 | 1,700 | +0.59% | 5,573,080 | 4兆3167億 | -0.12% | 9.61 | 0.5 |
11/29 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 4,540,120 | 4兆2913億 | -0.65% | 9.55 | 0.5 |
11/28 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 4,669,350 | 4兆3167億 | 0% | 9.61 | 0.5 |
11/27 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 4,840,620 | 4兆3167億 | +0.06% | 9.61 | 0.5 |
11/26 | 1,700 | 1,710 | 1,700 | 1,700 | 0% | 8,991,300 | 4兆3167億 | +0.18% | 9.61 | 0.5 |
11/25 | 1,700 | 1,700 | 1,690 | 1,700 | +0.59% | 6,884,620 | 4兆3167億 | +0.29% | 9.61 | 0.5 |
11/22 | 1,690 | 1,700 | 1,690 | 1,690 | 0% | 6,649,070 | 4兆2913億 | -0.18% | 9.55 | 0.5 |
11/21 | 1,690 | 1,700 | 1,670 | 1,690 | 0% | 9,019,400 | 4兆2913億 | -0.12% | 9.55 | 0.5 |
11/20 | 1,690 | 1,700 | 1,680 | 1,690 | -0.59% | 7,471,230 | 4兆2913億 | 0% | 9.55 | 0.5 |
11/19 | 1,700 | 1,710 | 1,700 | 1,700 | -0.58% | 6,416,460 | 4兆3167億 | +0.77% | 9.61 | 0.5 |
11/18 | 1,700 | 1,710 | 1,690 | 1,710 | 0% | 5,220,600 | 4兆3421億 | +1.54% | 9.67 | 0.51 |
11/15 | 1,690 | 1,710 | 1,680 | 1,710 | +0.59% | 9,409,070 | 4兆3421億 | +1.79% | 9.67 | 0.51 |
11/14 | 1,710 | 1,720 | 1,700 | 1,700 | -1.16% | 7,655,610 | 4兆3167億 | +1.37% | 9.61 | 0.5 |
11/13 | 1,720 | 1,720 | 1,710 | 1,720 | 0% | 5,474,860 | 4兆3675億 | +2.75% | 9.72 | 0.51 |
11/12 | 1,720 | 1,720 | 1,710 | 1,720 | 0% | 5,723,540 | 4兆3675億 | +2.99% | 9.72 | 0.51 |
11/11 | 1,720 | 1,730 | 1,720 | 1,720 | 0% | 6,666,360 | 4兆3675億 | +3.18% | 9.72 | 0.51 |
11/08 | 1,730 | 1,730 | 1,710 | 1,720 | +0.58% | 10,863,710 | 4兆3675億 | +3.3% | 9.72 | 0.51 |
11/07 | 1,710 | 1,710 | 1,700 | 1,710 | -0.58% | 8,411,840 | 4兆3421億 | +2.83% | 9.67 | 0.51 |
11/06 | 1,720 | 1,730 | 1,710 | 1,720 | +0.58% | 9,128,830 | 4兆3675億 | +3.55% | 9.72 | 0.51 |
11/05 | 1,710 | 1,710 | 1,700 | 1,710 | +1.18% | 11,002,870 | 4兆3421億 | +3.07% | 9.67 | 0.51 |
11/01 | 1,680 | 1,690 | 1,670 | 1,690 | 0% | 6,579,950 | 4兆2913億 | +1.87% | 9.55 | 0.5 |
10/31 | 1,690 | 1,700 | 1,680 | 1,690 | -1.17% | 9,332,610 | 4兆2913億 | +1.87% | 9.55 | 0.5 |
10/30 | 1,690 | 1,710 | 1,690 | 1,710 | +0.59% | 11,336,620 | 4兆3421億 | +3.01% | 9.67 | 0.51 |
10/29 | 1,680 | 1,700 | 1,680 | 1,700 | +1.8% | 12,509,870 | 4兆3167億 | +2.41% | 9.61 | 0.5 |
10/28 | 1,670 | 1,680 | 1,670 | 1,670 | 0% | 5,298,750 | 4兆2405億 | +0.66% | 9.44 | 0.5 |
10/25 | 1,660 | 1,670 | 1,660 | 1,670 | +0.6% | 7,369,570 | 4兆2405億 | +0.6% | 9.44 | 0.5 |
10/24 | 1,670 | 1,680 | 1,660 | 1,660 | -0.6% | 8,188,700 | 4兆2151億 | 0% | 9.39 | 0.49 |
10/23 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 8,579,170 | 4兆2405億 | +0.54% | 9.44 | 0.5 |
10/21 | 1,650 | 1,660 | 1,650 | 1,650 | 0% | 5,131,850 | 4兆1897億 | -0.72% | 9.33 | 0.49 |
10/18 | 1,650 | 1,660 | 1,640 | 1,650 | 0% | 7,719,250 | 4兆1897億 | -0.72% | 9.33 | 0.49 |
10/17 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 8,781,810 | 4兆1897億 | -0.72% | 9.33 | 0.49 |
10/16 | 1,670 | 1,680 | 1,660 | 1,670 | +1.83% | 12,015,400 | 4兆2405億 | +0.6% | 9.44 | 0.5 |
10/15 | 1,640 | 1,650 | 1,640 | 1,640 | +1.23% | 9,951,720 | 4兆1643億 | -0.97% | 9.27 | 0.49 |
10/11 | 1,620 | 1,630 | 1,620 | 1,620 | +0.62% | 8,821,860 | 4兆1135億 | -2% | 9.16 | 0.48 |
10/10 | 1,610 | 1,610 | 1,590 | 1,610 | -0.62% | 8,968,410 | 4兆881億 | -2.42% | 9.1 | 0.48 |
10/09 | 1,610 | 1,620 | 1,610 | 1,620 | -0.61% | 6,823,710 | 4兆1135億 | -1.7% | 9.16 | 0.48 |
10/08 | 1,630 | 1,640 | 1,630 | 1,630 | +0.62% | 8,689,500 | 4兆1389億 | -0.91% | 9.22 | 0.48 |
10/07 | 1,630 | 1,640 | 1,610 | 1,620 | -0.61% | 7,560,520 | 4兆1135億 | -1.34% | 9.16 | 0.48 |
10/04 | 1,630 | 1,630 | 1,620 | 1,630 | -0.61% | 7,316,350 | 4兆1389億 | -0.49% | 9.22 | 0.48 |
10/03 | 1,640 | 1,650 | 1,620 | 1,640 | -1.8% | 10,803,370 | 4兆1643億 | +0.37% | 9.27 | 0.49 |
10/02 | 1,650 | 1,670 | 1,640 | 1,670 | 0% | 7,205,770 | 4兆2405億 | +2.45% | 9.44 | 0.5 |
10/01 | 1,660 | 1,670 | 1,660 | 1,670 | +0.6% | 7,817,990 | 4兆2405億 | +2.83% | 9.44 | 0.5 |
09/30 | 1,660 | 1,660 | 1,650 | 1,660 | -0.6% | 9,949,080 | 4兆2151億 | +2.47% | 9.39 | 0.49 |
09/27 | 1,670 | 1,680 | 1,650 | 1,670 | -2.34% | 11,364,460 | 4兆2405億 | +3.41% | 9.44 | 0.5 |
09/26 | 1,710 | 1,710 | 1,700 | 1,710 | +0.59% | 11,642,140 | 4兆3421億 | +6.21% | 9.67 | 0.51 |
09/25 | 1,700 | 1,710 | 1,690 | 1,700 | -0.58% | 7,448,240 | 4兆3167億 | +5.99% | 9.61 | 0.5 |
09/24 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 7,972,840 | 4兆3421億 | +7.01% | 9.67 | 0.51 |
09/20 | 1,690 | 1,710 | 1,690 | 1,700 | +0.59% | 11,143,690 | 4兆3167億 | +6.85% | 9.61 | 0.5 |
09/19 | 1,700 | 1,700 | 1,680 | 1,690 | +0.6% | 12,010,460 | 4兆2913億 | +6.69% | 9.55 | 0.5 |
09/18 | 1,680 | 1,690 | 1,670 | 1,680 | -0.59% | 8,077,220 | 4兆2659億 | +6.46% | 9.5 | 0.5 |
09/17 | 1,670 | 1,700 | 1,670 | 1,690 | +0.6% | 10,768,970 | 4兆2913億 | +7.51% | 9.55 | 0.5 |
09/13 | 1,680 | 1,680 | 1,670 | 1,680 | 0% | 14,967,070 | 4兆2659億 | +7.21% | 9.5 | 0.5 |
09/12 | 1,680 | 1,690 | 1,660 | 1,680 | +0.6% | 13,829,410 | 4兆2659億 | +7.55% | 9.5 | 0.5 |
09/11 | 1,670 | 1,680 | 1,660 | 1,670 | +1.83% | 19,648,480 | 4兆2405億 | +7.26% | 9.44 | 0.5 |
09/10 | 1,610 | 1,640 | 1,600 | 1,640 | +3.14% | 18,871,320 | 4兆1643億 | +5.67% | 9.27 | 0.49 |
09/09 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 8,900,890 | 4兆374億 | +2.65% | 8.99 | 0.47 |
09/06 | 1,590 | 1,590 | 1,580 | 1,580 | +0.64% | 7,759,820 | 4兆120億 | +2.07% | 8.93 | 0.47 |
09/05 | 1,560 | 1,580 | 1,560 | 1,570 | +1.29% | 12,539,390 | 3兆9866億 | +1.42% | 8.88 | 0.47 |
09/04 | 1,550 | 1,560 | 1,540 | 1,550 | 0% | 6,217,090 | 3兆9358億 | +0.19% | 8.76 | 0.46 |