PER
2020/01/27～2020/06/23
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 |
| 06/23 | 2,922 | 2,952 | 2,906 | 2,933 | +1.07% | 4,004,000 | 9兆4695億 | -0.24% | 15.65 | 1.8 |
| 06/22 | 2,905 | 2,921 | 2,896 | 2,902 | -0.17% | 2,691,600 | 9兆3694億 | -1.49% | 15.49 | 1.78 |
| 06/19 | 2,903 | 2,916 | 2,889 | 2,907 | -0.03% | 6,136,000 | 9兆3856億 | -1.59% | 15.51 | 1.78 |
| 06/18 | 2,915 | 2,927 | 2,881 | 2,908 | -0.51% | 4,162,500 | 9兆3888億 | -1.76% | 15.52 | 1.78 |
| 06/17 | 2,919 | 2,935 | 2,904 | 2,923 | +0.1% | 3,264,000 | 9兆4372億 | -1.45% | 15.6 | 1.79 |
| 06/16 | 2,907 | 2,938 | 2,895 | 2,920 | +0.86% | 4,899,800 | 9兆4275億 | -1.82% | 15.58 | 1.79 |
| 06/15 | 2,863 | 2,925 | 2,863 | 2,895 | +0.8% | 5,603,800 | 9兆3468億 | -2.88% | 15.45 | 1.77 |
| 06/12 | 2,886 | 2,904 | 2,863 | 2,872 | -1% | 5,923,100 | 9兆2726億 | -3.91% | 15.33 | 1.76 |
| 06/11 | 2,915 | 2,937 | 2,893 | 2,901 | +0.38% | 5,013,100 | 9兆3662億 | -3.27% | 15.48 | 1.78 |
| 06/10 | 2,893 | 2,917 | 2,887 | 2,890 | -1.23% | 4,260,200 | 9兆3307億 | -3.86% | 15.42 | 1.77 |
| 06/09 | 2,944 | 2,949 | 2,923 | 2,926 | +0.9% | 6,088,000 | 9兆4469億 | -3.02% | 15.61 | 1.79 |
| 06/08 | 2,926 | 2,929 | 2,893 | 2,900 | -0.62% | 6,425,100 | 9兆3630億 | -4.16% | 15.48 | 1.77 |
| 06/05 | 2,947 | 2,956 | 2,909 | 2,918 | -1.22% | 4,606,300 | 9兆4211億 | -4.08% | 15.57 | 1.79 |
| 06/04 | 2,955 | 2,979 | 2,947 | 2,954 | +0.51% | 4,726,600 | 9兆5373億 | -3.37% | 15.76 | 1.81 |
| 06/03 | 2,948 | 2,958 | 2,932 | 2,939 | -0.34% | 4,674,600 | 9兆4889億 | -4.27% | 15.68 | 1.8 |
| 06/02 | 2,962 | 2,978 | 2,947 | 2,949 | -0.54% | 5,559,900 | 9兆5212億 | -4.38% | 15.74 | 1.8 |
| 06/01 | 2,956 | 2,994 | 2,955 | 2,965 | +0.44% | 4,510,800 | 9兆5728億 | -4.26% | 15.82 | 1.81 |
| 05/29 | 2,970 | 2,993 | 2,952 | 2,952 | -0.84% | 23,721,000 | 9兆5309億 | -5.02% | 15.75 | 1.81 |
| 05/28 | 3,000 | 3,001 | 2,960 | 2,977 | -0.13% | 13,094,000 | 9兆6116億 | -4.52% | 15.89 | 1.82 |
| 05/27 | 2,961 | 2,986 | 2,945 | 2,981 | -0.3% | 6,192,500 | 9兆6245億 | -4.76% | 15.91 | 1.82 |
| 05/26 | 2,985 | 3,004 | 2,978 | 2,990 | -0.1% | 4,844,600 | 9兆6536億 | -4.87% | 15.96 | 1.83 |
| 05/25 | 3,006 | 3,007 | 2,966 | 2,993 | +0.74% | 3,611,400 | 9兆6632億 | -5.1% | 15.97 | 1.83 |
| 05/22 | 2,994 | 3,008 | 2,966 | 2,971 | -0.57% | 4,420,100 | 9兆5922億 | -6.13% | 15.85 | 1.82 |
| 05/21 | 3,044 | 3,055 | 2,988 | 2,988 | -2.19% | 5,653,000 | 9兆6471億 | -5.95% | 15.95 | 1.83 |
| 05/20 | 3,060 | 3,081 | 3,034 | 3,055 | -0.36% | 3,789,200 | 9兆8634億 | -4.2% | 16.3 | 1.87 |
| 05/19 | 3,080 | 3,108 | 3,066 | 3,066 | -1.22% | 4,393,400 | 9兆8989億 | -4.13% | 16.36 | 1.88 |
| 05/18 | 3,058 | 3,110 | 3,058 | 3,104 | +1.67% | 2,899,100 | 10兆216億 | -3.39% | 16.56 | 1.9 |
| 05/15 | 3,051 | 3,064 | 3,031 | 3,053 | -0.59% | 3,658,200 | 9兆8570億 | -5.33% | 16.29 | 1.87 |
| 05/14 | 3,085 | 3,111 | 3,062 | 3,071 | -1.38% | 3,572,700 | 9兆9151億 | -5.13% | 16.39 | 1.88 |
| 05/13 | 3,139 | 3,166 | 3,090 | 3,114 | +0.29% | 5,153,500 | 10兆539億 | -3.92% | 16.62 | 1.91 |
| 05/12 | 3,118 | 3,142 | 3,102 | 3,105 | +0.84% | 3,494,300 | 10兆248億 | -4.23% | 16.57 | 1.9 |
| 05/11 | 3,145 | 3,148 | 3,072 | 3,079 | -1.79% | 4,516,100 | 9兆9409億 | -5.09% | 16.43 | 1.88 |
| 05/08 | 3,133 | 3,168 | 3,104 | 3,135 | +1.95% | 3,946,100 | 10兆1217億 | -3.72% | 16.73 | 1.92 |
| 05/07 | 3,113 | 3,122 | 3,061 | 3,075 | -3% | 6,096,200 | 9兆9280億 | -5.96% | 16.41 | 1.88 |
| 05/01 | 3,167 | 3,210 | 3,162 | 3,170 | +0.7% | 4,080,100 | 10兆2347億 | -3.53% | 16.92 | 1.94 |
| 04/30 | 3,250 | 3,266 | 3,140 | 3,148 | -4.46% | 9,047,200 | 10兆1637億 | -4.35% | 16.8 | 1.93 |
| 04/28 | 3,289 | 3,325 | 3,259 | 3,295 | +0.27% | 3,420,900 | 10兆9895億 | +0.06% | 17.58 | 2.02 |
| 04/27 | 3,281 | 3,301 | 3,274 | 3,286 | 0% | 2,930,300 | 10兆9595億 | +0.06% | 17.54 | 2.01 |
| 04/24 | 3,255 | 3,290 | 3,238 | 3,286 | -0.24% | 4,445,400 | 10兆9595億 | +0.15% | 17.54 | 2.01 |
| 04/23 | 3,280 | 3,305 | 3,269 | 3,294 | +0.55% | 3,318,900 | 10兆9862億 | +0.4% | 17.58 | 2.02 |
| 04/22 | 3,240 | 3,289 | 3,223 | 3,276 | +1.52% | 3,761,400 | 10兆9262億 | +0.18% | 17.48 | 2.01 |
| 04/21 | 3,225 | 3,257 | 3,213 | 3,227 | +0.22% | 4,207,200 | 10兆7627億 | -0.89% | 17.22 | 1.98 |
| 04/20 | 3,213 | 3,265 | 3,213 | 3,220 | -1.29% | 3,001,900 | 10兆7394億 | -0.65% | 17.18 | 1.97 |
| 04/17 | 3,308 | 3,311 | 3,262 | 3,262 | -1.36% | 4,390,900 | 10兆8795億 | +1.08% | 17.41 | 2 |
| 04/16 | 3,250 | 3,314 | 3,240 | 3,307 | +1.41% | 5,038,500 | 11兆296億 | +2.93% | 17.65 | 2.02 |
| 04/15 | 3,195 | 3,268 | 3,192 | 3,261 | -0.12% | 5,328,300 | 10兆8761億 | +2.03% | 17.4 | 2 |
| 04/14 | 3,300 | 3,306 | 3,250 | 3,265 | -0.67% | 4,021,000 | 10兆8895億 | +2.51% | 17.42 | 2 |
| 04/13 | 3,254 | 3,299 | 3,252 | 3,287 | +0.06% | 2,100,100 | 10兆9629億 | +3.56% | 17.54 | 2.01 |
| 04/10 | 3,269 | 3,309 | 3,225 | 3,285 | -0.09% | 3,931,700 | 10兆9562億 | +3.89% | 17.53 | 2.01 |
| 04/09 | 3,374 | 3,377 | 3,251 | 3,288 | -4.53% | 6,432,500 | 10兆9662億 | +4.31% | 17.55 | 2.01 |
| 04/08 | 3,372 | 3,470 | 3,369 | 3,444 | +1.83% | 6,487,900 | 11兆4865億 | +9.72% | 18.38 | 2.11 |
| 04/07 | 3,355 | 3,399 | 3,303 | 3,382 | +0.39% | 6,119,400 | 11兆2797億 | +8.5% | 18.05 | 2.07 |
| 04/06 | 3,254 | 3,393 | 3,240 | 3,369 | +6.78% | 7,357,900 | 11兆2363億 | +8.68% | 17.98 | 2.06 |
| 04/03 | 3,160 | 3,240 | 3,110 | 3,155 | -0.13% | 6,313,200 | 10兆5226億 | +2.37% | 16.84 | 1.93 |
| 04/02 | 3,174 | 3,254 | 3,159 | 3,159 | +0.13% | 4,904,200 | 10兆5359億 | +2.63% | 16.86 | 1.93 |
| 04/01 | 3,240 | 3,302 | 3,138 | 3,155 | -6.57% | 7,892,200 | 10兆5226億 | +2.6% | 16.84 | 1.93 |
| 03/31 | 3,435 | 3,449 | 3,354 | 3,377 | -2.76% | 6,775,600 | 11兆2630億 | +9.93% | 18.43 | 2.08 |
| 03/30 | 3,400 | 3,473 | 3,295 | 3,473 | -0.06% | 8,508,100 | 11兆5832億 | +13.39% | 18.96 | 2.14 |
| 03/27 | 3,334 | 3,475 | 3,325 | 3,475 | +5.14% | 10,814,700 | 11兆5899億 | +13.97% | 18.97 | 2.14 |
| 03/26 | 3,147 | 3,320 | 3,108 | 3,305 | +3.87% | 9,678,300 | 11兆229億 | +8.86% | 18.04 | 2.03 |
| 03/25 | 3,000 | 3,200 | 2,994 | 3,182 | +3.04% | 9,490,500 | 10兆6127億 | +5.12% | 17.37 | 1.96 |
| 03/24 | 3,148 | 3,195 | 3,070 | 3,088 | -3.92% | 10,528,500 | 10兆2991億 | +2.12% | 16.85 | 1.9 |
| 03/23 | 3,150 | 3,240 | 3,064 | 3,214 | -2.04% | 14,938,200 | 10兆7194億 | +6.25% | 17.54 | 1.98 |
| 03/19 | 3,080 | 3,338 | 3,079 | 3,281 | +8.82% | 20,747,000 | 10兆9428億 | +8.61% | 17.91 | 2.02 |
| 03/18 | 2,913 | 3,158 | 2,913 | 3,015 | +3.5% | 15,986,000 | 10兆557億 | 0% | 16.46 | 1.85 |
| 03/17 | 2,850 | 2,996 | 2,849 | 2,913 | +1.46% | 17,045,200 | 9兆7155億 | -3.54% | 15.9 | 1.79 |
| 03/16 | 2,824 | 3,012 | 2,824 | 2,871 | -0.1% | 11,227,300 | 9兆5754億 | -5.22% | 15.67 | 1.77 |
| 03/13 | 2,836 | 2,962 | 2,700 | 2,874 | -1.27% | 14,906,900 | 9兆5854億 | -5.43% | 15.69 | 1.77 |
| 03/12 | 2,855 | 2,922 | 2,788 | 2,911 | +1.15% | 10,498,000 | 9兆7088億 | -4.49% | 15.89 | 1.79 |
| 03/11 | 2,880 | 2,943 | 2,868 | 2,878 | -3.36% | 9,533,300 | 9兆5987億 | -5.7% | 15.71 | 1.77 |
| 03/10 | 2,948 | 3,003 | 2,902 | 2,978 | -0.4% | 9,099,800 | 9兆9323億 | -2.71% | 16.25 | 1.83 |
| 03/09 | 2,900 | 3,002 | 2,900 | 2,990 | -0.03% | 8,507,500 | 9兆9723億 | -2.48% | 16.32 | 1.84 |
| 03/06 | 2,981 | 3,008 | 2,954 | 2,991 | -1.16% | 6,726,800 | 9兆9756億 | -2.57% | 16.33 | 1.84 |
| 03/05 | 3,000 | 3,038 | 2,980 | 3,026 | +1.71% | 7,452,100 | 10兆924億 | -1.59% | 16.52 | 1.86 |
| 03/04 | 2,889 | 3,018 | 2,885 | 2,975 | +2.83% | 9,854,600 | 9兆9223億 | -3.35% | 16.24 | 1.83 |
| 03/03 | 2,960 | 2,981 | 2,884 | 2,893 | -1.83% | 8,804,100 | 9兆6488億 | -6.19% | 15.79 | 1.78 |
| 03/02 | 2,828 | 2,977 | 2,820 | 2,947 | +0.65% | 9,405,600 | 9兆8289億 | -4.75% | 16.09 | 1.81 |
| 02/28 | 2,980 | 2,980 | 2,906 | 2,928 | -4% | 9,706,100 | 9兆7655億 | -5.55% | 15.98 | 1.8 |
| 02/27 | 3,069 | 3,079 | 3,038 | 3,050 | -0.88% | 6,001,900 | 10兆1724億 | -1.87% | 16.65 | 1.88 |
| 02/26 | 3,094 | 3,103 | 3,068 | 3,077 | -0.55% | 5,176,700 | 10兆2625億 | -1.03% | 16.79 | 1.89 |
| 02/25 | 3,075 | 3,117 | 3,062 | 3,094 | -1.62% | 6,176,700 | 10兆3192億 | -0.51% | 16.89 | 1.9 |
| 02/21 | 3,160 | 3,160 | 3,137 | 3,145 | +0.45% | 4,395,500 | 10兆4893億 | +1.16% | 17.17 | 1.93 |
| 02/20 | 3,148 | 3,164 | 3,129 | 3,131 | -0.06% | 3,757,200 | 10兆4426億 | +0.8% | 17.09 | 1.93 |
| 02/19 | 3,106 | 3,145 | 3,093 | 3,133 | +1.1% | 3,957,400 | 10兆4492億 | +0.93% | 17.1 | 1.93 |
| 02/18 | 3,103 | 3,116 | 3,078 | 3,099 | -0.13% | 2,978,700 | 10兆3358億 | -0.13% | 16.91 | 1.91 |
| 02/17 | 3,095 | 3,113 | 3,071 | 3,103 | -0.29% | 2,686,000 | 10兆3492億 | +0.03% | 16.94 | 1.91 |
| 02/14 | 3,108 | 3,119 | 3,095 | 3,112 | +0.13% | 3,597,600 | 10兆3792億 | +0.35% | 16.99 | 1.91 |
| 02/13 | 3,125 | 3,125 | 3,089 | 3,108 | -1.02% | 3,866,500 | 10兆3658億 | +0.32% | 16.96 | 1.91 |
| 02/12 | 3,140 | 3,145 | 3,127 | 3,140 | +0.32% | 4,347,100 | 10兆4726億 | +1.42% | 17.14 | 1.93 |
| 02/10 | 3,130 | 3,140 | 3,124 | 3,130 | -0.19% | 3,217,900 | 10兆4392億 | +1.23% | 17.08 | 1.92 |
| 02/07 | 3,155 | 3,155 | 3,126 | 3,136 | -0.06% | 3,914,300 | 10兆4592億 | +1.55% | 17.12 | 1.93 |
| 02/06 | 3,140 | 3,151 | 3,122 | 3,138 | +1.59% | 5,662,600 | 10兆4659億 | +1.72% | 17.13 | 1.93 |
| 02/05 | 3,071 | 3,097 | 3,055 | 3,089 | +2.25% | 5,343,000 | 10兆3025億 | +0.26% | 16.86 | 1.9 |
| 02/04 | 3,085 | 3,096 | 2,993 | 3,021 | -2.04% | 7,267,900 | 10兆757億 | -1.92% | 16.49 | 1.86 |
| 02/03 | 3,100 | 3,107 | 3,081 | 3,084 | -0.74% | 4,709,400 | 10兆2858億 | +0.13% | 16.83 | 1.9 |
| 01/31 | 3,130 | 3,131 | 3,103 | 3,107 | +0.45% | 5,470,500 | 10兆3625億 | +0.91% | 16.96 | 1.91 |
| 01/30 | 3,100 | 3,110 | 3,074 | 3,093 | -0.55% | 3,253,800 | 10兆3158億 | +0.55% | 16.88 | 1.9 |
| 01/29 | 3,126 | 3,127 | 3,100 | 3,110 | -0.1% | 2,552,700 | 10兆3725億 | +1.14% | 16.97 | 1.91 |
| 01/28 | 3,098 | 3,124 | 3,094 | 3,113 | -0.1% | 3,332,600 | 10兆3825億 | +1.3% | 16.99 | 1.91 |
| 01/27 | 3,103 | 3,120 | 3,094 | 3,116 | -0.57% | 2,970,700 | 10兆3925億 | +1.47% | 17.01 | 1.92 |
