PER
2020/09/30~2021/02/26
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 |
02/26 | 639 | 640 | 627 | 627 | -2.49% | 229,500 | 261億351万 | -9.52% | 7.13 | 1.66 |
02/25 | 642 | 648 | 634 | 643 | +0.31% | 267,900 | 267億6963万 | -7.61% | 7.31 | 1.7 |
02/24 | 648 | 648 | 637 | 641 | -1.38% | 268,900 | 266億8636万 | -8.3% | 7.29 | 1.7 |
02/22 | 653 | 661 | 650 | 650 | -0.15% | 185,400 | 270億6106万 | -7.41% | 7.39 | 1.72 |
02/19 | 660 | 660 | 643 | 651 | -1.51% | 292,200 | 271億269万 | -7.66% | 7.4 | 1.72 |
02/18 | 672 | 673 | 660 | 661 | -1.64% | 117,800 | 275億1901万 | -6.51% | 7.51 | 1.75 |
02/17 | 669 | 675 | 664 | 672 | +0.3% | 202,400 | 279億7697万 | -5.22% | 7.64 | 1.78 |
02/16 | 677 | 680 | 670 | 670 | -1.47% | 211,400 | 278億9370万 | -5.77% | 7.62 | 1.77 |
02/15 | 681 | 684 | 676 | 680 | -0.29% | 147,200 | 283億1003万 | -4.63% | 7.73 | 1.8 |
02/12 | 681 | 690 | 678 | 682 | 0% | 124,300 | 283億9329万 | -4.35% | 7.75 | 1.8 |
02/10 | 674 | 692 | 673 | 682 | +1.19% | 316,600 | 283億9329万 | -4.35% | 7.75 | 1.8 |
02/09 | 695 | 696 | 672 | 674 | -2.18% | 548,500 | 280億6023万 | -5.6% | 7.66 | 1.78 |
02/08 | 703 | 714 | 682 | 689 | -7.76% | 1,066,900 | 286億8472万 | -3.5% | 7.83 | 1.82 |
02/05 | 737 | 747 | 731 | 747 | +0.81% | 464,800 | 310億9940万 | +4.77% | 8.49 | 1.98 |
02/04 | 731 | 741 | 729 | 741 | +2.63% | 316,900 | 308億4960万 | +4.37% | 8.42 | 1.96 |
02/03 | 714 | 725 | 714 | 722 | +0.98% | 154,800 | 300億5859万 | +2.12% | 8.21 | 1.91 |
02/02 | 717 | 721 | 712 | 715 | +0.42% | 116,600 | 297億6716万 | +1.56% | 8.13 | 1.89 |
02/01 | 703 | 718 | 703 | 712 | +0.71% | 138,200 | 296億4226万 | +1.57% | 8.09 | 1.88 |
01/29 | 720 | 727 | 705 | 707 | -1.12% | 175,400 | 294億3410万 | +1.29% | 8.04 | 1.87 |
01/28 | 710 | 720 | 703 | 715 | -1.65% | 344,700 | 297億6716万 | +2.73% | 8.13 | 1.89 |
01/27 | 735 | 737 | 720 | 727 | -0.14% | 150,200 | 302億6675万 | +4.76% | 8.27 | 1.92 |
01/26 | 743 | 751 | 728 | 728 | -1.49% | 384,500 | 303億838万 | +5.35% | 8.28 | 1.93 |
01/25 | 730 | 742 | 727 | 739 | +1.51% | 250,200 | 307億6634万 | +7.26% | 8.4 | 1.96 |
01/22 | 717 | 732 | 714 | 728 | +1.25% | 308,300 | 303億838万 | +6.12% | 8.28 | 1.93 |
01/21 | 715 | 720 | 712 | 719 | +0.28% | 117,500 | 299億3369万 | +5.27% | 8.17 | 1.9 |
01/20 | 715 | 721 | 710 | 717 | +0.28% | 208,800 | 298億5043万 | +5.29% | 8.15 | 1.9 |
01/19 | 719 | 721 | 712 | 715 | -0.14% | 143,000 | 297億6716万 | +5.3% | 8.13 | 1.89 |
01/18 | 714 | 721 | 709 | 716 | -0.28% | 182,100 | 298億879万 | +5.76% | 8.14 | 1.89 |
01/15 | 703 | 719 | 703 | 718 | +1.41% | 250,100 | 298億9206万 | +6.37% | 8.16 | 1.9 |
01/14 | 710 | 713 | 702 | 708 | -0.7% | 186,800 | 294億7573万 | +5.2% | 8.05 | 1.87 |
01/13 | 721 | 724 | 713 | 713 | -0.83% | 210,700 | 296億8390万 | +6.26% | 8.11 | 1.89 |
01/12 | 710 | 721 | 708 | 719 | +1.7% | 340,100 | 299億3369万 | +7.47% | 8.17 | 1.9 |
01/08 | 690 | 710 | 690 | 707 | +2.46% | 370,300 | 294億3410万 | +5.84% | 8.04 | 1.87 |
01/07 | 692 | 705 | 686 | 690 | +0.73% | 325,500 | 287億2635万 | +3.45% | 7.84 | 1.83 |
01/06 | 688 | 697 | 682 | 685 | -0.44% | 244,800 | 285億1819万 | +2.85% | 7.79 | 1.81 |
01/05 | 670 | 690 | 664 | 688 | +2.08% | 277,800 | 286億4309万 | +3.46% | 7.82 | 1.82 |
01/04 | 675 | 675 | 660 | 674 | -0.15% | 193,000 | 280億6023万 | +1.2% | 7.66 | 1.78 |
2020 |
12/30 | 676 | 680 | 670 | 675 | -0.15% | 170,000 | 281億187万 | +1.35% | 7.67 | 1.79 |
12/29 | 658 | 678 | 656 | 676 | +2.89% | 245,600 | 281億4350万 | +1.35% | 7.69 | 1.79 |
12/28 | 648 | 663 | 643 | 657 | +1.7% | 373,300 | 273億5248万 | -1.5% | 7.47 | 1.74 |
12/25 | 648 | 649 | 640 | 646 | -0.31% | 135,400 | 268億9453万 | -3.44% | 7.34 | 1.71 |
12/24 | 643 | 648 | 639 | 648 | +0.31% | 135,100 | 269億7779万 | -3.28% | 7.37 | 1.71 |
12/23 | 653 | 654 | 640 | 646 | 0% | 145,600 | 268億9453万 | -3.73% | 7.34 | 1.71 |
12/22 | 656 | 661 | 638 | 646 | -2.42% | 339,700 | 268億9453万 | -4.01% | 7.34 | 1.71 |
12/21 | 661 | 665 | 658 | 662 | -0.15% | 200,000 | 275億6064万 | -1.93% | 7.53 | 1.75 |
12/18 | 663 | 670 | 660 | 663 | +0.3% | 214,700 | 276億228万 | -2.07% | 7.54 | 1.75 |
12/17 | 669 | 670 | 655 | 661 | -0.75% | 243,300 | 275億1901万 | -2.51% | 7.51 | 1.75 |
12/16 | 670 | 671 | 660 | 666 | +0.3% | 131,900 | 277億2717万 | -1.91% | 7.57 | 1.76 |
12/15 | 660 | 672 | 660 | 664 | -0.3% | 189,100 | 276億4391万 | -2.35% | 7.55 | 1.76 |
12/14 | 655 | 672 | 654 | 666 | +1.52% | 216,100 | 277億2717万 | -2.06% | 7.57 | 1.76 |
12/11 | 663 | 668 | 651 | 656 | -1.5% | 310,800 | 273億1085万 | -3.67% | 7.46 | 1.74 |
12/10 | 661 | 668 | 661 | 666 | -0.45% | 124,300 | 277億2717万 | -2.49% | 7.57 | 1.76 |
12/09 | 673 | 673 | 663 | 669 | 0% | 121,700 | 278億5207万 | -2.19% | 7.61 | 1.77 |
12/08 | 660 | 672 | 659 | 669 | +1.06% | 168,700 | 278億5207万 | -2.19% | 7.61 | 1.77 |
12/07 | 670 | 671 | 658 | 662 | -1.49% | 360,300 | 275億6064万 | -3.22% | 7.53 | 1.75 |
12/04 | 678 | 678 | 670 | 672 | -1.18% | 245,000 | 279億7697万 | -1.9% | 7.64 | 1.78 |
12/03 | 672 | 680 | 667 | 680 | +0.44% | 268,200 | 283億1003万 | -0.87% | 7.73 | 1.8 |
12/02 | 667 | 683 | 665 | 677 | +1.2% | 283,700 | 281億8513万 | -1.31% | 7.7 | 1.79 |
12/01 | 683 | 683 | 663 | 669 | -1.18% | 434,400 | 278億5207万 | -2.62% | 7.61 | 1.77 |
11/30 | 693 | 696 | 677 | 677 | -3.15% | 410,900 | 281億8513万 | -1.74% | 7.7 | 1.79 |
11/27 | 690 | 699 | 685 | 699 | +1.3% | 351,000 | 291億104万 | +1.3% | 7.95 | 1.85 |
11/26 | 687 | 692 | 683 | 690 | +0.73% | 249,300 | 287億2635万 | 0% | 7.84 | 1.83 |
11/25 | 695 | 696 | 681 | 685 | -0.44% | 295,000 | 285億1819万 | -0.87% | 7.79 | 1.81 |
11/24 | 692 | 698 | 683 | 688 | +0.15% | 254,700 | 286億4309万 | -0.58% | 7.82 | 1.82 |
11/20 | 679 | 687 | 674 | 687 | +0.88% | 186,400 | 286億145万 | -0.72% | 7.81 | 1.82 |
11/19 | 683 | 686 | 674 | 681 | -0.29% | 207,200 | 283億5166万 | -1.73% | 7.74 | 1.8 |
11/18 | 681 | 687 | 680 | 683 | -0.15% | 184,000 | 284億3492万 | -1.73% | 7.77 | 1.81 |
11/17 | 704 | 704 | 680 | 684 | -2.01% | 367,800 | 284億7656万 | -1.87% | 7.78 | 1.81 |
11/16 | 697 | 705 | 692 | 698 | -0.43% | 307,400 | 290億5941万 | -0.29% | 7.94 | 1.85 |
11/13 | 704 | 728 | 693 | 701 | +1.45% | 1,027,300 | 291億8431万 | +0.14% | 7.97 | 1.85 |
11/12 | 693 | 701 | 689 | 691 | +0.14% | 326,500 | 287億6798万 | -1.43% | 7.86 | 1.83 |
11/11 | 689 | 698 | 681 | 690 | +0.44% | 341,900 | 287億2635万 | -1.71% | 7.84 | 1.83 |
11/10 | 679 | 690 | 670 | 687 | +1.63% | 525,800 | 286億145万 | -2.28% | 7.81 | 1.82 |
11/09 | 697 | 700 | 661 | 676 | -2.17% | 895,700 | 281億4350万 | -3.98% | 7.69 | 1.79 |
11/06 | 689 | 696 | 680 | 691 | -1.14% | 459,700 | 287億6798万 | -1.99% | 7.86 | 1.83 |
11/05 | 701 | 703 | 688 | 699 | +1.16% | 299,300 | 291億104万 | -1.13% | 7.95 | 1.85 |
11/04 | 685 | 693 | 678 | 691 | +2.22% | 255,000 | 287億6798万 | -2.54% | 7.86 | 1.83 |
11/02 | 668 | 679 | 660 | 676 | +1.5% | 310,400 | 281億4350万 | -4.79% | 7.69 | 1.79 |
10/30 | 691 | 691 | 665 | 666 | -3.2% | 328,400 | 277億2717万 | -6.59% | 7.57 | 1.76 |
10/29 | 675 | 691 | 670 | 688 | +0.44% | 328,100 | 286億4309万 | -3.91% | 7.82 | 1.82 |
10/28 | 698 | 704 | 678 | 685 | -2% | 438,500 | 285億1819万 | -4.86% | 7.79 | 1.81 |
10/27 | 691 | 702 | 687 | 699 | -0.29% | 324,700 | 291億104万 | -3.45% | 7.95 | 1.85 |
10/26 | 703 | 710 | 697 | 701 | -0.71% | 246,300 | 291億8431万 | -3.71% | 7.97 | 1.85 |
10/23 | 705 | 711 | 695 | 706 | +0.43% | 309,800 | 293億9247万 | -3.81% | 8.03 | 1.87 |
10/22 | 719 | 719 | 696 | 703 | -1.82% | 414,900 | 292億6757万 | -4.22% | 7.99 | 1.86 |
10/21 | 715 | 738 | 708 | 716 | +1.56% | 620,000 | 298億879万 | -2.45% | 8.14 | 1.89 |
10/20 | 705 | 707 | 694 | 705 | -0.56% | 246,800 | 293億5084万 | -3.82% | 8.02 | 1.87 |
10/19 | 699 | 709 | 687 | 709 | +2.16% | 343,000 | 295億1737万 | -3.27% | 8.06 | 1.88 |
10/16 | 711 | 718 | 690 | 694 | -2.25% | 621,900 | 288億9288万 | -5.32% | 7.89 | 1.84 |
10/15 | 716 | 725 | 703 | 710 | -1.66% | 653,500 | 295億5900万 | -3.14% | 8.07 | 1.88 |
10/14 | 729 | 735 | 717 | 722 | -1.5% | 288,000 | 300億5859万 | -1.37% | 8.21 | 1.91 |
10/13 | 745 | 748 | 726 | 733 | -2.4% | 426,400 | 305億1654万 | +0.27% | 8.33 | 1.94 |
10/12 | 723 | 753 | 723 | 751 | +4.6% | 690,800 | 312億6593万 | +2.88% | 8.54 | 1.99 |
10/09 | 707 | 720 | 698 | 718 | +1.41% | 489,400 | 298億9206万 | -1.24% | 8.16 | 1.9 |
10/08 | 721 | 721 | 706 | 708 | -1.39% | 355,600 | 294億7573万 | -2.75% | 8.05 | 1.87 |
10/07 | 710 | 721 | 704 | 718 | +0.28% | 309,100 | 298億9206万 | -1.37% | 8.16 | 1.9 |
10/06 | 722 | 732 | 715 | 716 | +0.42% | 288,700 | 298億879万 | -1.51% | 8.14 | 1.89 |
10/05 | 714 | 722 | 710 | 713 | +0.71% | 253,400 | 296億8390万 | -1.79% | 8.11 | 1.89 |
10/02 | 737 | 738 | 703 | 708 | -3.93% | 700,000 | 294億7573万 | -2.34% | 8.05 | 1.87 |
09/30 | 746 | 767 | 735 | 737 | -0.94% | 572,200 | 306億8307万 | +1.66% | 8.38 | 1.95 |