PER
2020/09/25～2021/02/22
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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2021 |
| 02/22 | 218 | 221 | 217 | 217 | +1.59% | 4,018,000 | 5134億1284万 | +5.29% | 32.17 | 3.17 |
| 02/19 | 218 | 219 | 212 | 214 | -2.91% | 3,970,000 | 5053億6487万 | +4.15% | 31.66 | 3.12 |
| 02/18 | 221 | 226 | 219 | 220 | -0.09% | 3,782,000 | 5205億1398万 | +7.79% | 32.61 | 3.22 |
| 02/17 | 226 | 227 | 219 | 220 | -2.52% | 3,164,000 | 5209億8739万 | +8.42% | 32.64 | 3.22 |
| 02/16 | 228 | 232 | 222 | 226 | -0.88% | 5,930,000 | 5344億7957万 | +11.78% | 33.49 | 3.3 |
| 02/15 | 225 | 229 | 220 | 228 | +3.78% | 7,010,000 | 5392億1367万 | +13.9% | 33.79 | 3.33 |
| 02/12 | 222 | 223 | 216 | 220 | -0.32% | 5,164,000 | 5195億6716万 | +10.3% | 32.55 | 3.21 |
| 02/10 | 218 | 222 | 215 | 220 | +0.23% | 3,801,000 | 5212億2410万 | +11.78% | 32.66 | 3.22 |
| 02/09 | 219 | 222 | 217 | 220 | +0.55% | 3,764,000 | 5200億4057万 | +12.09% | 32.58 | 3.21 |
| 02/08 | 214 | 220 | 214 | 219 | +3.51% | 7,353,000 | 5172億12万 | +12.63% | 32.41 | 3.2 |
| 02/05 | 202 | 213 | 202 | 211 | +5.23% | 5,916,000 | 4996億8396万 | +9.38% | 31.31 | 3.09 |
| 02/04 | 202 | 204 | 199 | 201 | -2.86% | 3,902,000 | 4748億2995万 | +4.48% | 29.75 | 2.93 |
| 02/03 | 198 | 207 | 198 | 207 | +5.36% | 4,946,000 | 4887億9553万 | +7.55% | 30.63 | 3.02 |
| 02/02 | 198 | 200 | 196 | 196 | -1.01% | 5,391,000 | 4639億4152万 | +2.62% | 29.07 | 2.87 |
| 02/01 | 196 | 199 | 195 | 198 | +1.07% | 3,707,000 | 4686億7562万 | +4.21% | 29.37 | 2.9 |
| 01/29 | 201 | 202 | 196 | 196 | -2.49% | 5,693,000 | 4637億482万 | +3.11% | 29.05 | 2.87 |
| 01/28 | 195 | 202 | 192 | 201 | +1.06% | 7,414,000 | 4755億4006万 | +5.74% | 29.8 | 2.94 |
| 01/27 | 197 | 199 | 195 | 199 | +1.74% | 4,686,000 | 4705億6926万 | +4.63% | 29.48 | 2.91 |
| 01/26 | 197 | 199 | 194 | 195 | -0.56% | 3,852,000 | 4625億2129万 | +2.84% | 28.98 | 2.86 |
| 01/25 | 196 | 199 | 195 | 197 | +0.61% | 3,379,000 | 4651億2505万 | +2.88% | 29.14 | 2.87 |
| 01/22 | 195 | 198 | 195 | 195 | -0.66% | 3,651,000 | 4622億8459万 | +2.25% | 28.97 | 2.86 |
| 01/21 | 191 | 197 | 191 | 197 | +3.47% | 6,953,000 | 4653億6175万 | +2.93% | 29.16 | 2.88 |
| 01/20 | 186 | 190 | 185 | 190 | +3.04% | 5,921,000 | 4497億3923万 | -0.52% | 28.18 | 2.78 |
| 01/19 | 185 | 186 | 183 | 184 | -0.32% | 4,910,000 | 4364億8376万 | -3.46% | 27.35 | 2.7 |
| 01/18 | 186 | 186 | 184 | 185 | -1.02% | 2,552,000 | 4379億399万 | -3.65% | 27.44 | 2.71 |
| 01/15 | 187 | 189 | 186 | 187 | +0.11% | 5,046,000 | 4424億138万 | -3.16% | 27.72 | 2.73 |
| 01/14 | 188 | 191 | 186 | 187 | -1.79% | 4,790,000 | 4419億2797万 | -3.76% | 27.69 | 2.73 |
| 01/13 | 191 | 192 | 188 | 190 | -1.2% | 3,733,000 | 4499億7594万 | -2.01% | 28.19 | 2.78 |
| 01/12 | 192 | 193 | 190 | 192 | +0.16% | 4,851,000 | 4554億2015万 | -1.33% | 28.54 | 2.81 |
| 01/08 | 191 | 193 | 187 | 192 | +1.8% | 5,984,000 | 4547億1003万 | -1.49% | 28.49 | 2.81 |
| 01/07 | 188 | 192 | 188 | 189 | +3.28% | 5,071,000 | 4466億6207万 | -3.23% | 27.99 | 2.76 |
| 01/06 | 185 | 185 | 182 | 183 | -1.24% | 4,252,000 | 4324億5978万 | -6.31% | 27.1 | 2.67 |
| 01/05 | 183 | 186 | 181 | 185 | +0.82% | 3,396,000 | 4379億399万 | -5.13% | 27.44 | 2.71 |
| 01/04 | 188 | 189 | 181 | 184 | -1.4% | 4,161,000 | 4343億5341万 | -6.38% | 27.22 | 2.68 |
| 2020 |
| 12/30 | 189 | 190 | 184 | 186 | -1.59% | 3,853,000 | 4405億774万 | -5.05% | 27.6 | 2.72 |
| 12/29 | 187 | 189 | 185 | 189 | +1.61% | 4,677,000 | 4476億889万 | -4.01% | 28.05 | 2.77 |
| 12/28 | 188 | 189 | 185 | 186 | -0.64% | 3,071,000 | 4405億774万 | -5.53% | 27.6 | 2.72 |
| 12/25 | 189 | 190 | 186 | 187 | -0.69% | 2,352,000 | 4433億4820万 | -4.92% | 27.78 | 2.74 |
| 12/24 | 190 | 192 | 187 | 189 | -1.15% | 3,914,000 | 4464億2536万 | -4.26% | 27.97 | 2.76 |
| 12/23 | 192 | 193 | 189 | 191 | -1.09% | 3,981,000 | 4516億3287万 | -2.65% | 28.3 | 2.79 |
| 12/22 | 198 | 200 | 191 | 193 | -3.93% | 5,786,000 | 4566億367万 | -1.58% | 28.61 | 2.82 |
| 12/21 | 206 | 207 | 200 | 201 | -1.81% | 4,534,000 | 4753億336万 | +2.97% | 29.78 | 2.94 |
| 12/18 | 203 | 205 | 202 | 205 | +1.54% | 7,708,000 | 4840億6144万 | +5.41% | 30.33 | 2.99 |
| 12/17 | 202 | 202 | 200 | 201 | -0.44% | 5,278,000 | 4767億2359万 | +4.35% | 29.87 | 2.95 |
| 12/16 | 202 | 203 | 199 | 202 | +1% | 5,835,000 | 4788億5393万 | +5.36% | 30 | 2.96 |
| 12/15 | 199 | 202 | 197 | 200 | +1.52% | 5,784,000 | 4741億1983万 | +4.87% | 29.71 | 2.93 |
| 12/14 | 202 | 202 | 197 | 197 | -1.15% | 5,638,000 | 4670億1869万 | +3.84% | 29.26 | 2.89 |
| 12/11 | 204 | 204 | 199 | 200 | -2.63% | 6,622,000 | 4724億6290万 | +5.61% | 29.6 | 2.92 |
| 12/10 | 206 | 207 | 203 | 205 | +0.49% | 5,404,000 | 4852億4496万 | +9.04% | 30.4 | 3 |
| 12/09 | 198 | 204 | 196 | 204 | +1.85% | 5,140,000 | 4828億7791万 | +9.68% | 30.26 | 2.98 |
| 12/08 | 201 | 204 | 200 | 200 | -0.3% | 3,524,000 | 4741億1983万 | +8.86% | 29.71 | 2.93 |
| 12/07 | 205 | 205 | 200 | 201 | -0.89% | 5,756,000 | 4755億4006万 | +9.78% | 29.8 | 2.94 |
| 12/04 | 197 | 203 | 196 | 203 | +3.74% | 6,997,000 | 4798億75万 | +11.99% | 30.06 | 2.96 |
| 12/03 | 197 | 198 | 193 | 195 | +0.93% | 6,437,000 | 4625億2129万 | +8.56% | 28.98 | 2.86 |
| 12/02 | 198 | 198 | 192 | 194 | -1.48% | 7,875,000 | 4582億6061万 | +8.16% | 28.71 | 2.83 |
| 12/01 | 192 | 198 | 191 | 197 | +2.77% | 7,859,000 | 4651億2505万 | +10.39% | 29.14 | 2.87 |
| 11/30 | 197 | 197 | 190 | 191 | -2.4% | 9,506,000 | 4525億7969万 | +8.02% | 28.36 | 2.8 |
| 11/27 | 196 | 199 | 192 | 196 | 0% | 9,002,000 | 4637億482万 | +10.68% | 29.05 | 2.87 |
| 11/26 | 194 | 197 | 190 | 196 | +1.14% | 6,576,000 | 4637億482万 | +11.31% | 29.05 | 2.87 |
| 11/25 | 199 | 201 | 194 | 194 | -1.12% | 7,533,000 | 4584億9731万 | +10.06% | 28.73 | 2.83 |
| 11/24 | 193 | 199 | 192 | 196 | +5.21% | 8,822,000 | 4637億482万 | +11.94% | 29.05 | 2.87 |
| 11/20 | 184 | 189 | 183 | 186 | +1.58% | 5,064,000 | 4407億4445万 | +7.01% | 27.62 | 2.72 |
| 11/19 | 179 | 185 | 179 | 183 | +2.29% | 7,531,000 | 4338億8001万 | +5.34% | 27.19 | 2.68 |
| 11/18 | 178 | 181 | 176 | 179 | +0.9% | 6,665,000 | 4241億7511万 | +3.58% | 26.58 | 2.62 |
| 11/17 | 179 | 180 | 176 | 178 | +0.57% | 7,593,000 | 4203億8783万 | +2.66% | 26.34 | 2.6 |
| 11/16 | 176 | 178 | 171 | 177 | +2.5% | 9,751,000 | 4180億2078万 | +2.67% | 26.19 | 2.58 |
| 11/13 | 174 | 175 | 169 | 172 | -1.03% | 7,429,000 | 4078億4247万 | +0.17% | 25.55 | 2.52 |
| 11/12 | 180 | 180 | 173 | 174 | -3.55% | 9,515,000 | 4121億316万 | +1.22% | 25.82 | 2.55 |
| 11/11 | 184 | 191 | 177 | 181 | -4.04% | 15,102,000 | 4272億5227万 | +4.94% | 26.77 | 2.64 |
| 11/10 | 179 | 190 | 177 | 188 | +11.96% | 13,512,000 | 4452億4184万 | +10% | 27.9 | 2.75 |
| 11/09 | 168 | 169 | 164 | 168 | +0.84% | 6,837,000 | 3976億6416万 | -1.75% | 24.92 | 2.46 |
| 11/06 | 167 | 168 | 165 | 167 | +0.18% | 6,065,000 | 3943億5029万 | -2.57% | 24.71 | 2.44 |
| 11/05 | 164 | 167 | 160 | 166 | +1.46% | 8,894,000 | 3936億4018万 | -2.75% | 24.66 | 2.43 |
| 11/04 | 165 | 167 | 162 | 164 | +1.61% | 12,642,000 | 3879億5926万 | -4.15% | 24.31 | 2.4 |
| 11/02 | 160 | 164 | 160 | 161 | +2.67% | 7,674,000 | 3818億494万 | -5.67% | 23.92 | 2.36 |
| 10/30 | 162 | 163 | 156 | 157 | -3.74% | 6,917,000 | 3718億6333万 | -8.66% | 23.3 | 2.3 |
| 10/29 | 163 | 165 | 162 | 163 | -1.63% | 6,616,000 | 3863億233万 | -5.12% | 24.2 | 2.39 |
| 10/28 | 171 | 172 | 165 | 166 | -4.44% | 6,543,000 | 3926億9336万 | -4.1% | 24.61 | 2.43 |
| 10/27 | 170 | 174 | 167 | 174 | 0% | 4,827,000 | 4109億1963万 | +0.35% | 25.75 | 2.54 |
| 10/26 | 176 | 178 | 173 | 174 | -2.58% | 3,875,000 | 4109億1963万 | +0.35% | 25.75 | 2.54 |
| 10/23 | 182 | 183 | 176 | 178 | -0.94% | 4,686,000 | 4218億806万 | +3.01% | 26.43 | 2.61 |
| 10/22 | 183 | 183 | 178 | 180 | -2.86% | 7,351,000 | 4258億3204万 | +3.99% | 26.68 | 2.63 |
| 10/21 | 184 | 186 | 183 | 185 | +2.04% | 5,901,000 | 4383億7740万 | +7.05% | 27.47 | 2.71 |
| 10/20 | 178 | 183 | 178 | 182 | +0.55% | 4,948,000 | 4296億1932万 | +4.91% | 26.92 | 2.65 |
| 10/19 | 174 | 182 | 174 | 181 | +5.87% | 7,224,000 | 4272億5227万 | +4.34% | 26.77 | 2.64 |
| 10/16 | 169 | 172 | 167 | 171 | -0.64% | 6,565,000 | 4035億8178万 | -1.45% | 25.29 | 2.49 |
| 10/15 | 171 | 175 | 170 | 172 | +0.12% | 4,656,000 | 4061億8554万 | -0.81% | 25.45 | 2.51 |
| 10/14 | 170 | 172 | 169 | 171 | +0.18% | 4,219,000 | 4057億1213万 | -0.92% | 25.42 | 2.51 |
| 10/13 | 172 | 172 | 168 | 171 | -0.18% | 4,491,000 | 4050億201万 | -1.1% | 25.38 | 2.5 |
| 10/12 | 166 | 173 | 165 | 171 | +2.57% | 8,893,000 | 4057億1213万 | -0.92% | 25.42 | 2.51 |
| 10/09 | 172 | 173 | 163 | 167 | -2.51% | 8,116,000 | 3955億3382万 | -2.85% | 24.78 | 2.44 |
| 10/08 | 171 | 173 | 170 | 171 | +1.24% | 5,361,000 | 4057億1213万 | -0.35% | 25.42 | 2.51 |
| 10/07 | 168 | 170 | 167 | 169 | -0.41% | 6,967,000 | 4007億4132万 | -1.57% | 25.11 | 2.48 |
| 10/06 | 173 | 174 | 169 | 170 | -0.7% | 5,429,000 | 4023億9826万 | -1.16% | 25.21 | 2.49 |
| 10/05 | 167 | 172 | 167 | 171 | +4.71% | 5,366,000 | 4052億3872万 | -0.47% | 25.39 | 2.5 |
| 10/02 | 170 | 172 | 163 | 164 | -3.99% | 11,126,000 | 3870億1244万 | -4.94% | 24.25 | 2.39 |
| 09/30 | 178 | 178 | 170 | 170 | -3.35% | 10,862,000 | 4031億837万 | -0.99% | 25.26 | 2.49 |
| 09/29 | 172 | 178 | 169 | 176 | +2.2% | 7,140,000 | 4170億7396万 | +2.44% | 26.13 | 2.58 |
| 09/28 | 170 | 173 | 169 | 172 | +1.95% | 12,261,000 | 4080億7918万 | +0.23% | 25.57 | 2.52 |
| 09/25 | 169 | 170 | 167 | 169 | -0.24% | 10,741,000 | 4002億6791万 | -1.69% | 25.08 | 2.47 |
