PER
2020/05/11~2020/10/05
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 |
10/05 | 3,878 | 3,879 | 3,875 | 3,876 | -0.05% | 17,103,600 | 12兆5141億 | +30.11% | 20.68 | 2.28 |
10/02 | 3,880 | 3,881 | 3,877 | 3,878 | -0.18% | 31,137,600 | 12兆5206億 | +31.55% | 20.7 | 2.28 |
09/30 | 3,894 | 3,895 | 3,880 | 3,885 | +20.92% | 55,055,900 | 12兆5432億 | +33.14% | 20.73 | 2.28 |
09/29 | 3,213 | 3,213 | 3,213 | 3,213 | +15.78% | 2,252,300 | 10兆3735億 | +11.33% | 17.15 | 1.89 |
09/28 | 2,742 | 2,777 | 2,722 | 2,775 | +2.29% | 7,412,100 | 8兆9594億 | -3.68% | 14.81 | 1.63 |
09/25 | 2,721 | 2,722 | 2,688 | 2,713 | -0.33% | 6,067,400 | 8兆7592億 | -6.22% | 14.48 | 1.59 |
09/24 | 2,680 | 2,724 | 2,680 | 2,722 | +0.63% | 3,985,500 | 8兆7883億 | -6.43% | 14.53 | 1.6 |
09/23 | 2,699 | 2,707 | 2,678 | 2,705 | +0.22% | 6,662,300 | 8兆7334億 | -7.49% | 14.44 | 1.59 |
09/18 | 2,759 | 2,781 | 2,685 | 2,699 | -2.88% | 11,041,400 | 8兆7140億 | -8.2% | 14.4 | 1.58 |
09/17 | 2,803 | 2,823 | 2,773 | 2,779 | -0.68% | 4,422,000 | 8兆9723億 | -6.02% | 14.83 | 1.63 |
09/16 | 2,757 | 2,815 | 2,737 | 2,798 | +2.19% | 6,809,000 | 9兆337億 | -5.82% | 14.93 | 1.64 |
09/15 | 2,735 | 2,760 | 2,703 | 2,738 | -0.83% | 7,908,000 | 8兆8399億 | -8.21% | 14.61 | 1.61 |
09/14 | 2,797 | 2,799 | 2,722 | 2,761 | -2.71% | 9,669,600 | 8兆9142億 | -7.81% | 14.73 | 1.62 |
09/11 | 2,839 | 2,868 | 2,825 | 2,838 | -0.28% | 4,750,600 | 9兆1628億 | -5.56% | 15.15 | 1.67 |
09/10 | 2,850 | 2,855 | 2,826 | 2,846 | 0% | 4,412,300 | 9兆1886億 | -5.51% | 15.19 | 1.67 |
09/09 | 2,840 | 2,866 | 2,829 | 2,846 | -1.52% | 4,535,200 | 9兆1886億 | -5.7% | 15.19 | 1.67 |
09/08 | 2,838 | 2,893 | 2,825 | 2,890 | +2.3% | 4,049,900 | 9兆3307億 | -4.49% | 15.42 | 1.7 |
09/07 | 2,850 | 2,862 | 2,822 | 2,825 | -1.53% | 3,895,500 | 9兆1208億 | -6.73% | 15.08 | 1.66 |
09/04 | 2,880 | 2,895 | 2,869 | 2,869 | -1.38% | 3,531,500 | 9兆2629億 | -5.38% | 15.31 | 1.68 |
09/03 | 2,920 | 2,924 | 2,890 | 2,909 | +0.34% | 3,334,900 | 9兆3920億 | -4.18% | 15.52 | 1.71 |
09/02 | 2,910 | 2,912 | 2,871 | 2,899 | +0.28% | 4,224,000 | 9兆3597億 | -4.61% | 15.47 | 1.7 |
09/01 | 2,960 | 2,960 | 2,888 | 2,891 | -2.3% | 5,883,200 | 9兆3339億 | -4.96% | 15.43 | 1.7 |
08/31 | 2,969 | 3,004 | 2,939 | 2,959 | -3.36% | 11,761,500 | 9兆5535億 | -2.89% | 15.79 | 1.74 |
08/28 | 3,082 | 3,113 | 3,035 | 3,062 | -1.07% | 4,327,600 | 9兆8860億 | +0.53% | 16.34 | 1.8 |
08/27 | 3,131 | 3,136 | 3,081 | 3,095 | -0.61% | 2,003,700 | 9兆9926億 | +1.74% | 16.52 | 1.82 |
08/26 | 3,115 | 3,115 | 3,092 | 3,114 | +0.19% | 1,765,000 | 10兆539億 | +2.5% | 16.62 | 1.83 |
08/25 | 3,130 | 3,130 | 3,099 | 3,108 | +0.45% | 2,132,000 | 10兆345億 | +2.47% | 16.59 | 1.82 |
08/24 | 3,097 | 3,109 | 3,089 | 3,094 | +0.45% | 1,611,200 | 9兆9893億 | +2.21% | 16.51 | 1.82 |
08/21 | 3,109 | 3,121 | 3,073 | 3,080 | -0.23% | 1,936,300 | 9兆9441億 | +1.89% | 16.44 | 1.81 |
08/20 | 3,114 | 3,124 | 3,086 | 3,087 | -0.52% | 2,434,100 | 9兆9667億 | +2.25% | 16.47 | 1.81 |
08/19 | 3,114 | 3,117 | 3,095 | 3,103 | -0.35% | 2,095,100 | 10兆184億 | +2.99% | 16.56 | 1.82 |
08/18 | 3,107 | 3,122 | 3,091 | 3,114 | +0.42% | 1,941,800 | 10兆539億 | +3.56% | 16.62 | 1.83 |
08/17 | 3,121 | 3,124 | 3,101 | 3,101 | -0.74% | 1,414,200 | 10兆119億 | +3.33% | 16.55 | 1.82 |
08/14 | 3,118 | 3,133 | 3,112 | 3,124 | +0.16% | 2,021,100 | 10兆862億 | +4.34% | 16.67 | 1.83 |
08/13 | 3,126 | 3,128 | 3,087 | 3,119 | +0.39% | 3,519,200 | 10兆700億 | +4.49% | 16.64 | 1.83 |
08/12 | 3,040 | 3,123 | 3,038 | 3,107 | +2.17% | 4,250,000 | 10兆313億 | +4.37% | 16.58 | 1.82 |
08/11 | 3,042 | 3,062 | 3,029 | 3,041 | +1.06% | 3,966,400 | 9兆8182億 | +2.46% | 16.23 | 1.79 |
08/07 | 3,018 | 3,022 | 3,000 | 3,009 | +0.2% | 2,093,000 | 9兆7149億 | +1.59% | 16.06 | 1.77 |
08/06 | 3,004 | 3,014 | 2,993 | 3,003 | -0.23% | 2,048,600 | 9兆6955億 | +1.66% | 16.03 | 1.76 |
08/05 | 3,030 | 3,033 | 2,996 | 3,010 | -1.28% | 2,717,200 | 9兆7181億 | +2.07% | 16.06 | 1.77 |
08/04 | 3,018 | 3,078 | 3,017 | 3,049 | +3.39% | 4,991,200 | 9兆8440億 | +3.57% | 16.27 | 1.79 |
08/03 | 2,956 | 2,962 | 2,926 | 2,949 | +1.41% | 3,762,400 | 9兆5212億 | +0.34% | 15.74 | 1.73 |
07/31 | 2,958 | 2,970 | 2,906 | 2,908 | -2.22% | 3,978,100 | 9兆3888億 | -0.99% | 15.52 | 1.71 |
07/30 | 2,985 | 2,999 | 2,970 | 2,974 | 0% | 2,337,100 | 9兆6019億 | +1.26% | 15.87 | 1.75 |
07/29 | 2,980 | 2,987 | 2,963 | 2,974 | -0.2% | 2,627,900 | 9兆6019億 | +1.29% | 15.87 | 1.75 |
07/28 | 2,982 | 2,995 | 2,956 | 2,980 | -0.67% | 2,621,700 | 9兆6213億 | +1.6% | 15.9 | 1.75 |
07/27 | 2,956 | 3,000 | 2,945 | 3,000 | +1.87% | 3,760,300 | 9兆6858億 | +2.39% | 16.01 | 1.76 |
07/22 | 2,969 | 2,975 | 2,945 | 2,945 | -0.51% | 2,957,900 | 9兆5083億 | +0.65% | 15.72 | 1.73 |
07/21 | 2,992 | 2,995 | 2,957 | 2,960 | -1.14% | 3,167,900 | 9兆5567億 | +1.2% | 15.8 | 1.74 |
07/20 | 3,000 | 3,002 | 2,981 | 2,994 | +0.44% | 2,183,900 | 9兆6665億 | +2.39% | 15.98 | 1.76 |
07/17 | 2,966 | 3,006 | 2,966 | 2,981 | +0.51% | 2,780,500 | 9兆6245億 | +2.09% | 15.91 | 1.75 |
07/16 | 2,939 | 2,981 | 2,937 | 2,966 | -0.64% | 5,519,200 | 9兆5761億 | +1.75% | 15.83 | 1.74 |
07/15 | 2,986 | 2,997 | 2,964 | 2,985 | +0.07% | 4,657,100 | 9兆6374億 | +2.47% | 15.93 | 1.75 |
07/14 | 2,952 | 2,985 | 2,946 | 2,983 | +1.08% | 3,526,200 | 9兆6310億 | +2.54% | 15.92 | 1.75 |
07/13 | 2,981 | 2,982 | 2,933 | 2,951 | +0.51% | 2,898,900 | 9兆5276億 | +1.51% | 15.75 | 1.73 |
07/10 | 2,982 | 2,982 | 2,936 | 2,936 | -1.11% | 3,702,000 | 9兆4792億 | +1.07% | 15.67 | 1.72 |
07/09 | 2,941 | 2,981 | 2,926 | 2,969 | +1.5% | 4,778,000 | 9兆5858億 | +2.24% | 15.84 | 1.74 |
07/08 | 2,925 | 2,972 | 2,915 | 2,925 | +0.93% | 4,734,100 | 9兆4437億 | +0.76% | 15.61 | 1.72 |
07/07 | 2,913 | 2,919 | 2,883 | 2,898 | -0.75% | 2,772,400 | 9兆3565億 | -0.21% | 15.47 | 1.7 |
07/06 | 2,900 | 2,928 | 2,893 | 2,920 | +1.04% | 2,331,000 | 9兆4275億 | +0.48% | 15.58 | 1.71 |
07/03 | 2,888 | 2,892 | 2,864 | 2,890 | +0.24% | 2,398,200 | 9兆3307億 | -0.62% | 15.42 | 1.7 |
07/02 | 2,820 | 2,883 | 2,820 | 2,883 | +2.23% | 4,693,600 | 9兆3081億 | -0.93% | 15.39 | 1.69 |
07/01 | 2,869 | 2,882 | 2,816 | 2,820 | -2.15% | 5,032,000 | 9兆1047億 | -3.23% | 15.05 | 1.66 |
06/30 | 2,905 | 2,913 | 2,876 | 2,882 | +0.03% | 4,088,600 | 9兆3049億 | -1.3% | 15.38 | 1.76 |
06/29 | 2,907 | 2,909 | 2,868 | 2,881 | -1.13% | 4,014,800 | 9兆3016億 | -1.5% | 15.37 | 1.76 |
06/26 | 2,899 | 2,921 | 2,897 | 2,914 | +0.48% | 3,109,400 | 9兆4082億 | -0.51% | 15.55 | 1.78 |
06/25 | 2,924 | 2,926 | 2,896 | 2,900 | -0.75% | 3,267,400 | 9兆3630億 | -1.09% | 15.48 | 1.77 |
06/24 | 2,910 | 2,926 | 2,904 | 2,922 | -0.38% | 3,250,400 | 9兆4340億 | -0.44% | 15.59 | 1.79 |
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 |