PER
2020/11/11~2021/04/07
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 |
04/07 | 2,290 | 2,293 | 2,237 | 2,245 | -1.49% | 30,800 | 290億8981万 | +2.98% | 80.43 | 2.66 |
04/06 | 2,306 | 2,325 | 2,257 | 2,279 | -1.26% | 28,000 | 295億3037万 | +4.69% | 81.65 | 2.7 |
04/05 | 2,287 | 2,326 | 2,225 | 2,308 | +2.76% | 49,000 | 299億614万 | +6.31% | 82.69 | 2.74 |
04/02 | 2,316 | 2,389 | 2,243 | 2,246 | -0.88% | 95,200 | 291億276万 | +3.5% | 80.47 | 2.66 |
04/01 | 2,413 | 2,422 | 2,264 | 2,266 | -5.94% | 141,400 | 293億6192万 | +4.28% | 81.18 | 2.69 |
03/31 | 2,300 | 2,409 | 2,293 | 2,409 | +5.33% | 159,400 | 312億1485万 | +10.91% | 18.7 | 2.91 |
03/30 | 2,252 | 2,429 | 2,250 | 2,287 | +3.86% | 249,000 | 296億3403万 | +5.64% | 17.75 | 2.77 |
03/29 | 2,249 | 2,288 | 2,197 | 2,202 | -1.78% | 73,800 | 285億3263万 | +1.9% | 17.09 | 2.66 |
03/26 | 2,161 | 2,275 | 2,161 | 2,242 | +3.99% | 115,900 | 290億5093万 | +3.8% | 17.4 | 2.71 |
03/25 | 2,150 | 2,211 | 2,129 | 2,156 | -0.23% | 97,700 | 279億3658万 | -0.09% | 16.73 | 2.61 |
03/24 | 2,140 | 2,171 | 2,070 | 2,161 | -2.83% | 134,700 | 280億137万 | 0% | 16.77 | 2.61 |
03/23 | 2,244 | 2,250 | 2,172 | 2,224 | -0.13% | 134,700 | 288億1770万 | +3.01% | 17.26 | 2.69 |
03/22 | 2,121 | 2,230 | 2,075 | 2,227 | +6.1% | 213,800 | 288億5657万 | +3.2% | 17.28 | 2.69 |
03/19 | 2,033 | 2,099 | 2,033 | 2,099 | +1.55% | 133,500 | 271億9800万 | -2.46% | 16.29 | 2.54 |
03/18 | 2,145 | 2,145 | 2,018 | 2,067 | -1.57% | 209,300 | 267億8335万 | -3.19% | 16.04 | 2.5 |
03/17 | 2,149 | 2,198 | 2,096 | 2,100 | -4.5% | 149,600 | 272億1096万 | -0.33% | 16.3 | 2.54 |
03/16 | 2,115 | 2,227 | 2,115 | 2,199 | +3.63% | 93,800 | 284億9376万 | +5.82% | 17.07 | 2.66 |
03/15 | 2,116 | 2,130 | 2,090 | 2,122 | -0.05% | 29,200 | 274億9602万 | +3.82% | 16.47 | 2.57 |
03/12 | 2,132 | 2,136 | 2,088 | 2,123 | +0.38% | 44,700 | 275億898万 | +5.52% | 16.48 | 2.57 |
03/11 | 2,052 | 2,119 | 2,052 | 2,115 | +3.07% | 37,900 | 274億532万 | +6.87% | 16.41 | 2.56 |
03/10 | 2,100 | 2,138 | 2,049 | 2,052 | -1.49% | 49,500 | 265億8899万 | +5.39% | 15.93 | 2.48 |
03/09 | 2,022 | 2,097 | 2,022 | 2,083 | +2.76% | 60,900 | 269億9068万 | +8.66% | 16.17 | 2.52 |
03/08 | 2,097 | 2,103 | 2,015 | 2,027 | -3.93% | 149,400 | 262億6505万 | +7.59% | 15.73 | 2.45 |
03/05 | 2,132 | 2,148 | 2,091 | 2,110 | -2.04% | 103,900 | 273億4053万 | +13.75% | 16.38 | 2.55 |
03/04 | 2,152 | 2,228 | 2,126 | 2,154 | -0.42% | 84,900 | 279億1067万 | +18.09% | 16.72 | 2.61 |
03/03 | 2,133 | 2,167 | 2,078 | 2,163 | +1.22% | 137,900 | 280億2728万 | +20.77% | 16.79 | 2.62 |
03/02 | 2,316 | 2,316 | 2,134 | 2,137 | -6.52% | 281,200 | 276億9039万 | +21.42% | 16.59 | 2.58 |
03/01 | 2,350 | 2,399 | 2,189 | 2,286 | -0.74% | 254,500 | 296億2107万 | +32.52% | 17.74 | 2.76 |
02/26 | 2,210 | 2,310 | 2,210 | 2,303 | +2.4% | 152,300 | 298億4135万 | +36.6% | 17.87 | 2.79 |
02/25 | 2,220 | 2,264 | 2,171 | 2,249 | +0.54% | 174,000 | 291億4164万 | +36.55% | 17.45 | 2.72 |
02/24 | 2,170 | 2,261 | 2,103 | 2,237 | +1.87% | 310,200 | 289億8615万 | +38.94% | 17.36 | 2.71 |
02/22 | 2,136 | 2,206 | 2,123 | 2,196 | +1.2% | 156,000 | 284億5488万 | +39.52% | 17.04 | 2.66 |
02/19 | 2,159 | 2,212 | 2,105 | 2,170 | -1.14% | 233,000 | 281億1799万 | +41.28% | 16.84 | 2.62 |
02/18 | 2,231 | 2,326 | 2,181 | 2,195 | -0.9% | 229,300 | 284億4193万 | +46.33% | 17.04 | 2.65 |
02/17 | 2,120 | 2,227 | 2,116 | 2,215 | +3.8% | 340,100 | 287億108万 | +51.5% | 17.19 | 2.68 |
02/16 | 2,167 | 2,181 | 2,070 | 2,134 | -2.51% | 448,600 | 276億5151万 | +49.96% | 16.56 | 2.58 |
02/15 | 2,030 | 2,200 | 2,030 | 2,189 | +5.75% | 885,300 | 283億6418万 | +58.16% | 16.99 | 2.65 |
02/12 | 1,854 | 2,070 | 1,850 | 2,070 | +23.95% | 1,440,200 | 268億2223万 | +54.02% | 16.07 | 2.5 |
02/10 | 1,670 | 1,670 | 1,670 | 1,670 | +21.9% | 46,800 | 216億3919万 | +27.58% | 12.96 | 2.02 |
02/09 | 1,380 | 1,390 | 1,330 | 1,370 | -0.87% | 167,000 | 177億5191万 | +6.28% | 10.63 | 1.66 |
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 |