PER
2020/09/10~2021/02/08
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 |
---|
2021 |
02/08 | 1,350 | 1,390 | 1,345 | 1,382 | +3.13% | 75,600 | 179億740万 | +7.8% | 10.73 | 1.67 |
02/05 | 1,328 | 1,343 | 1,320 | 1,340 | +1.67% | 68,300 | 173億6318万 | +5.18% | 10.4 | 1.62 |
02/04 | 1,330 | 1,340 | 1,302 | 1,318 | +0.15% | 35,800 | 170億7811万 | +4.03% | 10.23 | 1.59 |
02/03 | 1,321 | 1,337 | 1,307 | 1,316 | +0.69% | 38,300 | 170億5220万 | +4.44% | 10.21 | 1.59 |
02/02 | 1,305 | 1,326 | 1,300 | 1,307 | +1.08% | 31,300 | 169億3558万 | +4.14% | 10.14 | 1.58 |
02/01 | 1,265 | 1,300 | 1,255 | 1,293 | +2.05% | 23,100 | 167億5417万 | +3.44% | 10.04 | 1.56 |
01/29 | 1,307 | 1,309 | 1,254 | 1,267 | -2.01% | 40,200 | 164億1727万 | +1.69% | 9.83 | 1.53 |
01/28 | 1,316 | 1,324 | 1,289 | 1,293 | -3.29% | 50,700 | 167億5417万 | +4.19% | 10.04 | 1.56 |
01/27 | 1,342 | 1,352 | 1,331 | 1,337 | -0.37% | 37,100 | 173億2431万 | +8.08% | 10.38 | 1.62 |
01/26 | 1,362 | 1,362 | 1,328 | 1,342 | -2.26% | 49,100 | 173億8909万 | +9.02% | 10.42 | 1.62 |
01/25 | 1,299 | 1,373 | 1,295 | 1,373 | +8.2% | 127,800 | 177億9078万 | +12.17% | 10.66 | 1.66 |
01/22 | 1,302 | 1,307 | 1,259 | 1,269 | -2.76% | 77,300 | 164億4319万 | +4.36% | 9.85 | 1.53 |
01/21 | 1,331 | 1,331 | 1,288 | 1,305 | -2.25% | 60,800 | 169億966万 | +7.76% | 10.13 | 1.58 |
01/20 | 1,320 | 1,344 | 1,317 | 1,335 | +0.53% | 65,500 | 172億9839万 | +10.79% | 10.36 | 1.61 |
01/19 | 1,342 | 1,346 | 1,307 | 1,328 | -0.15% | 88,700 | 172億769万 | +10.76% | 10.31 | 1.61 |
01/18 | 1,262 | 1,331 | 1,260 | 1,330 | +5.39% | 179,200 | 172億3360万 | +11.67% | 10.32 | 1.61 |
01/15 | 1,256 | 1,264 | 1,240 | 1,262 | +0.32% | 48,700 | 163億5249万 | +6.68% | 9.79 | 1.53 |
01/14 | 1,250 | 1,280 | 1,242 | 1,258 | +1.45% | 114,100 | 163億66万 | +6.79% | 9.76 | 1.52 |
01/13 | 1,217 | 1,242 | 1,217 | 1,240 | +0.4% | 35,900 | 160億6742万 | +5.8% | 9.62 | 1.5 |
01/12 | 1,189 | 1,235 | 1,180 | 1,235 | +4.57% | 93,700 | 160億263万 | +5.74% | 9.58 | 1.49 |
01/08 | 1,180 | 1,183 | 1,169 | 1,181 | +0.08% | 26,200 | 153億292万 | +1.46% | 9.17 | 1.43 |
01/07 | 1,198 | 1,198 | 1,174 | 1,180 | -0.76% | 37,900 | 152億8996万 | +1.55% | 9.16 | 1.43 |
01/06 | 1,181 | 1,216 | 1,176 | 1,189 | +0.34% | 81,400 | 154億658万 | +2.59% | 9.23 | 1.44 |
01/05 | 1,179 | 1,195 | 1,165 | 1,185 | +0.51% | 43,400 | 153億5475万 | +2.6% | 9.2 | 1.43 |
01/04 | 1,178 | 1,183 | 1,141 | 1,179 | +0.08% | 60,400 | 152億7701万 | +2.34% | 9.15 | 1.43 |
2020 |
12/30 | 1,183 | 1,193 | 1,173 | 1,178 | -0.34% | 64,300 | 152億6405万 | +2.52% | 9.14 | 1.42 |
12/29 | 1,142 | 1,194 | 1,142 | 1,182 | +3.5% | 64,600 | 153億1588万 | +3.14% | 9.17 | 1.43 |
12/28 | 1,172 | 1,179 | 1,134 | 1,142 | -3.22% | 104,200 | 147億9757万 | -0.26% | 8.86 | 1.38 |
12/25 | 1,180 | 1,203 | 1,175 | 1,180 | 0% | 47,900 | 152億8996万 | +3.06% | 9.16 | 1.43 |
12/24 | 1,188 | 1,195 | 1,166 | 1,180 | -1.01% | 52,000 | 152億8996万 | +3.24% | 9.16 | 1.43 |
12/23 | 1,174 | 1,200 | 1,170 | 1,192 | +2.67% | 79,800 | 154億4545万 | +4.47% | 9.25 | 1.44 |
12/22 | 1,168 | 1,190 | 1,145 | 1,161 | -1.61% | 103,200 | 150億4377万 | +1.93% | 9.01 | 1.4 |
12/21 | 1,190 | 1,198 | 1,167 | 1,180 | +0.08% | 93,100 | 152億8996万 | +3.51% | 9.16 | 1.43 |
12/18 | 1,199 | 1,199 | 1,167 | 1,179 | -0.34% | 63,600 | 152億7701万 | +3.33% | 9.15 | 1.43 |
12/17 | 1,190 | 1,210 | 1,178 | 1,183 | +0.34% | 58,700 | 153億2884万 | +2.78% | 9.18 | 1.43 |
12/16 | 1,145 | 1,197 | 1,145 | 1,179 | +3.24% | 94,700 | 152億7701万 | +1.64% | 9.15 | 1.43 |
12/15 | 1,150 | 1,163 | 1,141 | 1,142 | -1.13% | 53,000 | 147億9757万 | -2.23% | 8.86 | 1.38 |
12/14 | 1,164 | 1,168 | 1,145 | 1,155 | -0.77% | 39,600 | 149億6602万 | -2.12% | 8.96 | 1.4 |
12/11 | 1,136 | 1,174 | 1,136 | 1,164 | +2.46% | 58,000 | 150億8264万 | -2.18% | 9.03 | 1.41 |
12/10 | 1,120 | 1,141 | 1,108 | 1,136 | +0.53% | 59,500 | 147億1983万 | -5.25% | 8.82 | 1.37 |
12/09 | 1,134 | 1,143 | 1,111 | 1,130 | -0.09% | 100,100 | 146億4208万 | -6.53% | 8.77 | 1.37 |
12/08 | 1,103 | 1,135 | 1,103 | 1,131 | +1.43% | 37,000 | 146億5504万 | -7.14% | 8.78 | 1.37 |
12/07 | 1,152 | 1,152 | 1,094 | 1,115 | -1.93% | 247,600 | 144億4772万 | -9.13% | 8.65 | 1.35 |
12/04 | 1,135 | 1,146 | 1,113 | 1,137 | -0.96% | 92,300 | 147億3279万 | -8.23% | 8.82 | 1.38 |
12/03 | 1,120 | 1,150 | 1,100 | 1,148 | +3.33% | 151,300 | 148億7532万 | -8.23% | 8.91 | 1.39 |
12/02 | 1,115 | 1,126 | 1,095 | 1,111 | -0.36% | 75,900 | 143億9589万 | -11.97% | 8.62 | 1.34 |
12/01 | 1,093 | 1,120 | 1,081 | 1,115 | +2.01% | 68,700 | 144億4772万 | -12.41% | 8.65 | 1.35 |
11/30 | 1,112 | 1,131 | 1,084 | 1,093 | -1.71% | 114,700 | 141億6265万 | -14.94% | 8.48 | 1.32 |
11/27 | 1,090 | 1,120 | 1,069 | 1,112 | +1.65% | 153,900 | 144億885万 | -14.33% | 8.63 | 1.34 |
11/26 | 1,080 | 1,118 | 1,062 | 1,094 | -0.82% | 89,500 | 141億7561万 | -16.62% | 8.49 | 1.32 |
11/25 | 1,154 | 1,172 | 1,102 | 1,103 | -4.58% | 103,600 | 142億9223万 | -17.01% | 8.56 | 1.33 |
11/24 | 1,154 | 1,177 | 1,147 | 1,156 | +1.31% | 79,800 | 149億7898万 | -13.99% | 8.97 | 1.4 |
11/20 | 1,156 | 1,157 | 1,125 | 1,141 | +1.33% | 75,500 | 147億8462万 | -16.04% | 8.86 | 1.38 |
11/19 | 1,140 | 1,141 | 1,114 | 1,126 | -1.23% | 108,900 | 145億9025万 | -18.23% | 8.74 | 1.36 |
11/18 | 1,150 | 1,192 | 1,139 | 1,140 | -0.87% | 156,800 | 147億7166万 | -18.51% | 8.85 | 1.38 |
11/17 | 1,163 | 1,187 | 1,146 | 1,150 | -2.04% | 142,800 | 149億124万 | -18.96% | 8.93 | 1.39 |
11/16 | 1,206 | 1,214 | 1,135 | 1,174 | -3.61% | 320,600 | 152億1222万 | -18.42% | 9.11 | 1.42 |
11/13 | 1,402 | 1,464 | 1,214 | 1,218 | -14.35% | 858,000 | 157億8235万 | -16.29% | 9.45 | 1.47 |
11/12 | 1,409 | 1,433 | 1,388 | 1,422 | +1.79% | 129,600 | 184億2570万 | -3.2% | 11.04 | 1.72 |
11/11 | 1,384 | 1,412 | 1,345 | 1,397 | +0.07% | 72,500 | 181億176万 | -5.29% | 10.84 | 1.69 |
11/10 | 1,449 | 1,450 | 1,376 | 1,396 | -2.1% | 119,500 | 180億8880万 | -5.74% | 10.83 | 1.69 |
11/09 | 1,410 | 1,455 | 1,401 | 1,426 | +1.57% | 80,500 | 184億7753万 | -4.1% | 11.07 | 1.72 |
11/06 | 1,409 | 1,427 | 1,388 | 1,404 | +0.14% | 50,300 | 181億9247万 | -5.71% | 10.9 | 1.7 |
11/05 | 1,394 | 1,410 | 1,375 | 1,402 | +0.57% | 72,800 | 181億6655万 | -6.1% | 10.88 | 1.7 |
11/04 | 1,377 | 1,403 | 1,328 | 1,394 | +3.49% | 73,000 | 180億6289万 | -6.94% | 10.82 | 1.69 |
11/02 | 1,355 | 1,373 | 1,319 | 1,347 | -0.15% | 58,900 | 174億5388万 | -10.26% | 10.45 | 1.63 |
10/30 | 1,401 | 1,422 | 1,340 | 1,349 | -5.66% | 75,000 | 174億7980万 | -10.37% | 10.47 | 1.63 |
10/29 | 1,382 | 1,437 | 1,374 | 1,430 | +0.35% | 58,500 | 185億2936万 | -5.24% | 11.1 | 1.73 |
10/28 | 1,398 | 1,428 | 1,390 | 1,425 | +0.85% | 32,300 | 184億6458万 | -5.82% | 11.06 | 1.72 |
10/27 | 1,350 | 1,432 | 1,337 | 1,413 | +1.29% | 72,300 | 183億908万 | -6.73% | 10.97 | 1.71 |
10/26 | 1,450 | 1,454 | 1,395 | 1,395 | -1.97% | 61,300 | 180億7585万 | -7.92% | 10.83 | 1.69 |
10/23 | 1,427 | 1,427 | 1,378 | 1,423 | +0.71% | 78,400 | 184億3866万 | -6.13% | 11.04 | 1.72 |
10/22 | 1,456 | 1,464 | 1,400 | 1,413 | -3.88% | 116,500 | 183億908万 | -6.79% | 10.97 | 1.71 |
10/21 | 1,502 | 1,502 | 1,456 | 1,470 | -2.13% | 83,400 | 190億4767万 | -2.97% | 11.41 | 1.78 |
10/20 | 1,473 | 1,510 | 1,473 | 1,502 | +0.94% | 61,400 | 194億6231万 | -0.79% | 11.66 | 1.82 |
10/19 | 1,505 | 1,505 | 1,467 | 1,488 | -2.11% | 87,000 | 192億8090万 | -1.72% | 11.55 | 1.8 |
10/16 | 1,588 | 1,590 | 1,501 | 1,520 | -5.06% | 183,800 | 196億9555万 | +0.33% | 11.8 | 1.84 |
10/15 | 1,660 | 1,660 | 1,590 | 1,601 | -4.99% | 107,300 | 207億4511万 | +5.61% | 12.43 | 1.94 |
10/14 | 1,679 | 1,708 | 1,622 | 1,685 | +2.81% | 109,400 | 218億3355万 | +11.22% | 13.08 | 2.04 |
10/13 | 1,650 | 1,675 | 1,612 | 1,639 | +0.37% | 84,300 | 212億3750万 | +8.18% | 12.72 | 1.98 |
10/12 | 1,579 | 1,654 | 1,571 | 1,633 | +3.62% | 161,000 | 211億5976万 | +7.79% | 12.67 | 1.98 |
10/09 | 1,575 | 1,576 | 1,519 | 1,576 | -0.19% | 83,700 | 204億2117万 | +4.58% | 12.23 | 1.91 |
10/08 | 1,580 | 1,589 | 1,540 | 1,579 | +1.09% | 48,200 | 204億6005万 | +4.99% | 12.25 | 1.91 |
10/07 | 1,550 | 1,579 | 1,536 | 1,562 | +0.64% | 100,800 | 202億3977万 | +4.2% | 12.12 | 1.89 |
10/06 | 1,547 | 1,556 | 1,512 | 1,552 | +0.32% | 72,100 | 201億1019万 | +3.95% | 12.05 | 1.88 |
10/05 | 1,466 | 1,564 | 1,466 | 1,547 | +5.6% | 99,700 | 200億4540万 | +3.83% | 12.01 | 1.87 |
10/02 | 1,500 | 1,533 | 1,460 | 1,465 | -3.24% | 101,700 | 189億8288万 | -1.68% | 11.37 | 1.77 |
09/30 | 1,535 | 1,542 | 1,497 | 1,514 | -0.92% | 78,900 | 196億1780万 | +1.41% | 11.75 | 1.83 |
09/29 | 1,477 | 1,549 | 1,466 | 1,528 | +3.8% | 99,400 | 197億9921万 | +2.14% | 11.86 | 1.85 |
09/28 | 1,441 | 1,494 | 1,435 | 1,472 | +2.15% | 88,100 | 190億7358万 | -1.74% | 11.42 | 1.78 |
09/25 | 1,457 | 1,481 | 1,428 | 1,441 | -1.1% | 90,200 | 186億7190万 | -4.19% | 11.18 | 1.74 |
09/24 | 1,537 | 1,537 | 1,434 | 1,457 | -5.2% | 164,300 | 188億7922万 | -3.38% | 11.31 | 1.76 |
09/23 | 1,470 | 1,565 | 1,457 | 1,537 | +5.78% | 179,500 | 198億9431万 | +1.86% | 11.91 | 1.86 |
09/18 | 1,400 | 1,454 | 1,400 | 1,453 | +1.96% | 149,200 | 188億705万 | -3.46% | 11.26 | 1.76 |
09/17 | 1,420 | 1,431 | 1,375 | 1,425 | +0.78% | 134,500 | 184億4463万 | -5.32% | 11.05 | 1.72 |
09/16 | 1,403 | 1,456 | 1,403 | 1,414 | -0.21% | 129,500 | 183億225万 | -6.11% | 10.96 | 1.71 |
09/15 | 1,412 | 1,434 | 1,382 | 1,417 | +0.5% | 139,700 | 183億4108万 | -6.1% | 10.98 | 1.71 |
09/14 | 1,416 | 1,444 | 1,372 | 1,410 | -2.08% | 201,300 | 182億5047万 | -7.36% | 10.93 | 1.7 |
09/11 | 1,466 | 1,485 | 1,414 | 1,440 | -3.61% | 238,800 | 186億3878万 | -6.13% | 11.16 | 1.74 |
09/10 | 1,512 | 1,529 | 1,473 | 1,494 | -1.65% | 106,700 | 193億3773万 | -3.49% | 11.58 | 1.8 |