PER
2020/03/11~2020/08/06
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 | 4/1, 株式分割 1→3 |
2020 |
08/06 | 921 | 936 | 916 | 930 | +1.9% | 6,622,500 | 1兆6551億 | -2.04% | 10.75 | 0.5 |
08/05 | 911 | 921 | 904 | 912 | -0.47% | 6,980,700 | 1兆6243億 | -4.17% | 10.55 | 0.49 |
08/04 | 905 | 920 | 902 | 917 | +2.23% | 6,735,600 | 1兆6320億 | -4.01% | 10.6 | 0.5 |
08/03 | 885 | 904 | 881 | 897 | +2.05% | 6,816,000 | 1兆5964億 | -6.5% | 10.37 | 0.49 |
07/31 | 900 | 903 | 874 | 879 | -2.8% | 8,085,600 | 1兆5643億 | -8.76% | 10.16 | 0.48 |
07/30 | 922 | 923 | 902 | 904 | -1.06% | 5,061,900 | 1兆6094億 | -6.61% | 10.46 | 0.49 |
07/29 | 917 | 919 | 905 | 914 | -2.94% | 6,794,700 | 1兆6267億 | -6.1% | 10.57 | 0.49 |
07/28 | 943 | 950 | 939 | 941 | -0.7% | 2,953,500 | 1兆6759億 | -3.65% | 10.89 | 0.51 |
07/27 | 940 | 951 | 933 | 948 | +0.74% | 4,413,300 | 1兆6873億 | -3.36% | 11.11 | 0.52 |
07/22 | 949 | 960 | 940 | 941 | -0.56% | 5,278,200 | 1兆6748億 | -4.47% | 11.03 | 0.52 |
07/21 | 945 | 948 | 941 | 946 | -1.25% | 4,871,400 | 1兆6843億 | -4.41% | 11.1 | 0.52 |
07/20 | 966 | 967 | 949 | 958 | -0.48% | 3,860,700 | 1兆7057億 | -3.69% | 11.24 | 0.53 |
07/17 | 972 | 976 | 960 | 963 | -0.58% | 4,000,500 | 1兆7140億 | -3.51% | 11.29 | 0.53 |
07/16 | 980 | 985 | 967 | 969 | +0.14% | 4,835,700 | 1兆7241億 | -3.23% | 11.36 | 0.53 |
07/15 | 970 | 975 | 963 | 967 | -0.27% | 3,906,000 | 1兆7217億 | -3.75% | 11.34 | 0.53 |
07/14 | 956 | 973 | 956 | 970 | +0.66% | 4,110,300 | 1兆7264億 | -3.96% | 11.37 | 0.53 |
07/13 | 972 | 979 | 963 | 964 | +1.08% | 4,038,000 | 1兆7152億 | -5.15% | 11.3 | 0.53 |
07/10 | 969 | 969 | 952 | 953 | -1.52% | 3,420,300 | 1兆6968億 | -6.72% | 11.18 | 0.52 |
07/09 | 969 | 976 | 958 | 968 | -0.92% | 3,405,300 | 1兆7229億 | -5.74% | 11.35 | 0.53 |
07/08 | 987 | 989 | 977 | 977 | -1.38% | 2,394,300 | 1兆7389億 | -5.15% | 11.45 | 0.54 |
07/07 | 999 | 1,001 | 981 | 991 | -0.5% | 2,854,200 | 1兆7632億 | -4.1% | 11.61 | 0.54 |
07/06 | 984 | 999 | 983 | 996 | +1.29% | 2,488,200 | 1兆7721億 | -3.89% | 11.67 | 0.55 |
07/03 | 993 | 999 | 974 | 983 | +0.37% | 2,251,800 | 1兆7496億 | -5.3% | 11.52 | 0.54 |
07/02 | 973 | 985 | 968 | 979 | +0.89% | 2,964,600 | 1兆7430億 | -5.92% | 11.48 | 0.54 |
07/01 | 978 | 986 | 965 | 971 | -1.65% | 4,002,600 | 1兆7276億 | -6.94% | 11.38 | 0.53 |
06/30 | 1,014 | 1,015 | 985 | 987 | -0.34% | 4,229,100 | 1兆7567億 | -5.55% | 11.57 | 0.54 |
06/29 | 998 | 1,003 | 989 | 990 | -2.04% | 3,489,300 | 1兆7626億 | -5.32% | 11.61 | 0.54 |
06/26 | 1,007 | 1,019 | 1,002 | 1,011 | +1.17% | 2,625,600 | 1兆7994億 | -3.35% | 11.85 | 0.55 |
06/25 | 1,000 | 1,009 | 996 | 999 | -1.54% | 2,752,200 | 1兆7786億 | -4.37% | 11.72 | 0.55 |
06/24 | 1,020 | 1,025 | 1,012 | 1,015 | +0.07% | 2,788,500 | 1兆8065億 | -2.78% | 11.9 | 0.56 |
06/23 | 1,022 | 1,025 | 1,004 | 1,014 | -1.1% | 4,520,700 | 1兆8053億 | -2.75% | 11.89 | 0.56 |
06/22 | 1,025 | 1,036 | 1,024 | 1,026 | -0.68% | 2,280,600 | 1兆8255億 | -1.57% | 12.03 | 0.56 |
06/19 | 1,040 | 1,043 | 1,022 | 1,033 | -1.87% | 7,100,400 | 1兆8380億 | -0.71% | 12.11 | 0.57 |
06/18 | 1,050 | 1,056 | 1,034 | 1,052 | -0.41% | 3,522,900 | 1兆8730億 | +1.48% | 12.34 | 0.58 |
06/17 | 1,069 | 1,072 | 1,048 | 1,057 | -1.31% | 2,769,000 | 1兆8807億 | +2.39% | 12.39 | 0.58 |
06/16 | 1,062 | 1,078 | 1,054 | 1,071 | +3.05% | 5,328,900 | 1兆9056億 | +4.05% | 12.55 | 0.59 |
06/15 | 1,049 | 1,063 | 1,039 | 1,039 | -0.98% | 4,683,300 | 1兆8492億 | +1.27% | 12.18 | 0.57 |
06/12 | 1,046 | 1,052 | 1,030 | 1,049 | -1.5% | 7,248,000 | 1兆8676億 | +2.37% | 12.3 | 0.58 |
06/11 | 1,077 | 1,084 | 1,061 | 1,065 | -3.15% | 6,884,400 | 1兆8961億 | +4.24% | 12.49 | 0.58 |
06/10 | 1,105 | 1,106 | 1,091 | 1,100 | -1.35% | 4,456,200 | 1兆9578億 | +7.95% | 12.9 | 0.6 |
06/09 | 1,104 | 1,119 | 1,100 | 1,115 | +0.81% | 4,843,500 | 1兆9845億 | +9.85% | 13.07 | 0.61 |
06/08 | 1,091 | 1,106 | 1,081 | 1,106 | +2.76% | 6,129,000 | 1兆9685億 | +9.29% | 12.97 | 0.61 |
06/05 | 1,071 | 1,083 | 1,062 | 1,076 | +1.86% | 5,410,800 | 1兆9157億 | +6.78% | 12.62 | 0.59 |
06/04 | 1,058 | 1,070 | 1,056 | 1,057 | +0.44% | 5,037,600 | 1兆8807億 | +4.93% | 12.39 | 0.58 |
06/03 | 1,068 | 1,074 | 1,049 | 1,052 | -0.28% | 5,262,900 | 1兆8724億 | +4.68% | 12.33 | 0.58 |
06/02 | 1,037 | 1,069 | 1,037 | 1,055 | +0.8% | 4,863,000 | 1兆8777億 | +5.18% | 12.37 | 0.58 |
06/01 | 1,048 | 1,055 | 1,036 | 1,047 | -0.79% | 4,523,100 | 1兆8629億 | +4.67% | 12.27 | 0.57 |
05/29 | 1,019 | 1,055 | 1,013 | 1,055 | +1.77% | 17,052,300 | 1兆8777億 | +5.71% | 12.37 | 0.58 |
05/28 | 1,035 | 1,056 | 1,032 | 1,037 | +0.91% | 7,209,000 | 1兆8451億 | +4.19% | 12.15 | 0.57 |
05/27 | 994 | 1,031 | 992 | 1,027 | +2.73% | 7,732,800 | 1兆8285億 | +3.35% | 12.04 | 0.56 |
05/26 | 997 | 1,003 | 992 | 1,000 | +0.91% | 4,795,500 | 1兆7798億 | +0.7% | 11.72 | 0.55 |
05/25 | 988 | 993 | 980 | 991 | +1.64% | 2,540,100 | 1兆7638億 | -0.2% | 11.62 | 0.54 |
05/22 | 984 | 984 | 967 | 975 | -1.42% | 5,916,600 | 1兆7353億 | -1.81% | 11.43 | 0.54 |
05/21 | 980 | 991 | 971 | 989 | -0.13% | 4,704,300 | 1兆7602億 | -0.5% | 11.6 | 0.54 |
05/20 | 989 | 1,023 | 983 | 990 | -0.3% | 6,794,100 | 1兆7626億 | -0.47% | 11.61 | 0.54 |
05/19 | 982 | 1,001 | 982 | 993 | +3.44% | 4,770,900 | 1兆7680億 | -0.27% | 11.65 | 0.55 |
05/18 | 949 | 962 | 947 | 960 | +0.56% | 2,940,300 | 1兆7092億 | -3.77% | 11.26 | 0.53 |
05/15 | 956 | 960 | 943 | 955 | +0.56% | 3,390,300 | 1兆6997億 | -4.5% | 11.2 | 0.52 |
05/14 | 965 | 965 | 945 | 950 | -1.72% | 4,117,500 | 1兆6902億 | -5.32% | 11.13 | 0.52 |
05/13 | 967 | 971 | 956 | 966 | -3.66% | 6,006,900 | 1兆7199億 | -3.85% | 11.33 | 0.53 |
05/12 | 1,006 | 1,012 | 993 | 1,003 | +0.43% | 2,356,200 | 1兆7852億 | -0.3% | 11.76 | 0.55 |
05/11 | 1,002 | 1,012 | 998 | 999 | +1.11% | 3,166,200 | 1兆7775億 | -0.63% | 11.71 | 0.55 |
05/08 | 992 | 1,004 | 981 | 988 | +0.82% | 3,437,100 | 1兆7579億 | -1.72% | 11.58 | 0.54 |
05/07 | 993 | 993 | 968 | 980 | -2.16% | 6,189,300 | 1兆7436億 | -2.71% | 11.49 | 0.54 |
05/01 | 1,022 | 1,025 | 996 | 1,001 | -3.78% | 3,492,000 | 1兆7822億 | -0.96% | 11.74 | 0.55 |
04/30 | 1,056 | 1,059 | 1,039 | 1,041 | +1.53% | 4,708,200 | 1兆8522億 | +2.83% | 12.2 | 0.57 |
04/28 | 1,024 | 1,032 | 1,011 | 1,025 | -0.68% | 3,042,900 | 1兆8243億 | +1.49% | 12.02 | 0.56 |
04/27 | 1,017 | 1,037 | 1,007 | 1,032 | +2.14% | 3,869,100 | 1兆8368億 | +2.38% | 12.1 | 0.57 |
04/24 | 1,006 | 1,016 | 1,001 | 1,010 | +1.47% | 3,358,800 | 1兆7982億 | +0.63% | 11.85 | 0.55 |
04/23 | 997 | 998 | 983 | 996 | -0.17% | 3,306,600 | 1兆7721億 | -0.43% | 11.67 | 0.55 |
04/22 | 978 | 999 | 974 | 997 | +0.98% | 3,370,800 | 1兆7751億 | +0.13% | 11.69 | 0.55 |
04/21 | 970 | 991 | 968 | 988 | +0.82% | 3,742,200 | 1兆7579億 | -0.44% | 11.58 | 0.54 |
04/20 | 990 | 1,002 | 980 | 980 | -2.39% | 2,856,000 | 1兆7436億 | -0.94% | 11.49 | 0.54 |
04/17 | 1,003 | 1,017 | 999 | 1,004 | +0.3% | 3,006,900 | 1兆7864億 | +1.79% | 11.77 | 0.55 |
04/16 | 980 | 1,008 | 979 | 1,001 | +0.1% | 3,497,700 | 1兆7810億 | +1.59% | 11.73 | 0.55 |
04/15 | 992 | 1,006 | 982 | 1,000 | -0.53% | 4,082,700 | 1兆7792億 | +1.39% | 11.72 | 0.55 |
04/14 | 1,008 | 1,010 | 990 | 1,005 | +0.5% | 3,105,300 | 1兆7887億 | +1.82% | 11.78 | 0.55 |
04/13 | 1,008 | 1,011 | 996 | 1,000 | -1.57% | 2,919,600 | 1兆7798億 | +1.21% | 11.72 | 0.55 |
04/10 | 1,011 | 1,022 | 997 | 1,016 | -0.42% | 3,281,700 | 1兆8083億 | +2.52% | 11.91 | 0.56 |
04/09 | 1,024 | 1,031 | 1,005 | 1,020 | -1.03% | 2,834,400 | 1兆8160億 | +2.65% | 11.96 | 0.56 |
04/08 | 1,036 | 1,038 | 1,020 | 1,031 | +1.08% | 3,994,500 | 1兆8350億 | +3.31% | 12.09 | 0.57 |
04/07 | 1,025 | 1,046 | 1,008 | 1,020 | +0.23% | 5,548,200 | 1兆8154億 | +1.8% | 11.96 | 0.56 |
04/06 | 1,005 | 1,031 | 997 | 1,018 | +1.56% | 6,344,400 | 1兆8113億 | +1.06% | 11.93 | 0.56 |
04/03 | 1,001 | 1,025 | 994 | 1,002 | +1.76% | 5,302,500 | 1兆7834億 | -1.09% | 11.75 | 0.55 |
04/02 | 979 | 1,011 | 978 | 985 | -0.4% | 5,170,200 | 1兆7525億 | -3.46% | 11.54 | 0.54 |
04/01 | 994 | 1,027 | 973 | 989 | -1.95% | 4,869,600 | 1兆7597億 | -3.92% | 11.59 | 0.54 |
03/31 | 1,036 | 1,044 | 1,006 | 1,008 | -2.42% | 5,199,000 | 1兆7947億 | -2.86% | 11.94 | 0.7 |
03/30 | 1,021 | 1,038 | 987 | 1,033 | -4.67% | 8,546,100 | 1兆8392億 | -1.4% | 12.23 | 0.71 |
03/27 | 1,038 | 1,084 | 1,038 | 1,084 | +6.8% | 10,181,700 | 1兆9293億 | +2.55% | 12.83 | 0.75 |
03/26 | 988 | 1,022 | 967 | 1,015 | +1.16% | 7,231,500 | 1兆8065億 | -4.43% | 12.01 | 0.7 |
03/25 | 987 | 1,015 | 984 | 1,003 | +5.21% | 7,985,100 | 1兆7858億 | -6.32% | 11.88 | 0.69 |
03/24 | 981 | 987 | 937 | 954 | +1.53% | 9,061,200 | 1兆6974億 | -11.78% | 11.29 | 0.66 |
03/23 | 900 | 946 | 894 | 939 | +2.66% | 10,498,500 | 1兆6718億 | -14.06% | 11.12 | 0.65 |
03/19 | 909 | 960 | 893 | 915 | +3.55% | 11,269,800 | 1兆6285億 | -17.19% | 10.83 | 0.63 |
03/18 | 920 | 955 | 883 | 884 | -2.43% | 8,298,900 | 1兆5728億 | -20.96% | 10.46 | 0.61 |
03/17 | 890 | 919 | 864 | 906 | +0.11% | 9,549,000 | 1兆6119億 | -19.99% | 10.72 | 0.63 |
03/16 | 929 | 944 | 894 | 905 | -2.41% | 8,472,300 | 1兆6101億 | -21.06% | 10.71 | 0.62 |
03/13 | 903 | 957 | 877 | 927 | -5.15% | 9,551,100 | 1兆6499億 | -20.09% | 10.97 | 0.64 |
03/12 | 985 | 994 | 963 | 977 | -2.75% | 7,897,500 | 1兆7395億 | -16.61% | 11.57 | 0.67 |
03/11 | 1,010 | 1,035 | 1,001 | 1,005 | -1.95% | 5,993,100 | 1兆7887億 | -14.97% | 11.9 | 0.69 |