PER
2020/08/25~2021/01/21
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 |
01/21 | 599 | 608 | 592 | 598 | -0.5% | 464,200 | 433億3155万 | +8.73% | 16.16 | 1.61 |
01/20 | 584 | 601 | 584 | 601 | +8.09% | 605,100 | 435億4894万 | +9.67% | 16.24 | 1.62 |
01/19 | 544 | 563 | 541 | 556 | +4.12% | 568,900 | 402億8820万 | +1.65% | 15.03 | 1.5 |
01/18 | 536 | 536 | 529 | 534 | +0.19% | 161,100 | 386億9406万 | -2.38% | 14.43 | 1.44 |
01/15 | 533 | 541 | 532 | 533 | -0.56% | 222,700 | 386億2160万 | -2.38% | 14.41 | 1.44 |
01/14 | 537 | 540 | 529 | 536 | +0.19% | 258,100 | 388億3898万 | -1.83% | 14.49 | 1.44 |
01/13 | 541 | 541 | 534 | 535 | -1.29% | 189,700 | 387億6652万 | -2.01% | 14.46 | 1.44 |
01/12 | 541 | 545 | 538 | 542 | +0.37% | 162,100 | 392億7375万 | -0.91% | 14.65 | 1.46 |
01/08 | 536 | 540 | 532 | 540 | +0.19% | 203,600 | 391億2883万 | -1.28% | 14.6 | 1.45 |
01/07 | 545 | 547 | 536 | 539 | -0.19% | 241,400 | 390億5637万 | -1.64% | 14.57 | 1.45 |
01/06 | 538 | 543 | 535 | 540 | +0.19% | 129,200 | 391億2883万 | -1.64% | 14.6 | 1.45 |
01/05 | 539 | 542 | 531 | 539 | +0.56% | 143,800 | 390億5637万 | -2% | 14.57 | 1.45 |
01/04 | 546 | 546 | 529 | 536 | -2.01% | 165,700 | 388億3898万 | -3.07% | 14.49 | 1.44 |
2020 |
12/30 | 549 | 552 | 540 | 547 | -0.55% | 160,000 | 396億3605万 | -1.44% | 14.79 | 1.54 |
12/29 | 533 | 553 | 532 | 550 | +3.77% | 328,700 | 398億5344万 | -1.26% | 14.87 | 1.55 |
12/28 | 542 | 542 | 523 | 530 | -2.03% | 588,100 | 384億422万 | -5.36% | 14.33 | 1.49 |
12/25 | 544 | 549 | 534 | 541 | -1.1% | 263,200 | 392億129万 | -3.91% | 14.62 | 1.52 |
12/24 | 549 | 554 | 544 | 547 | -1.08% | 190,900 | 396億3605万 | -3.19% | 14.79 | 1.54 |
12/23 | 547 | 555 | 543 | 553 | +1.28% | 104,500 | 400億7082万 | -2.64% | 14.95 | 1.56 |
12/22 | 543 | 549 | 540 | 546 | -0.73% | 210,500 | 395億6359万 | -4.55% | 14.76 | 1.54 |
12/21 | 553 | 562 | 548 | 550 | -0.54% | 145,200 | 398億5344万 | -4.35% | 14.87 | 1.55 |
12/18 | 560 | 561 | 552 | 553 | -2.12% | 283,200 | 400億7082万 | -4.16% | 14.95 | 1.56 |
12/17 | 573 | 575 | 561 | 565 | -0.53% | 176,900 | 409億4035万 | -2.25% | 15.27 | 1.59 |
12/16 | 565 | 569 | 559 | 568 | +0.89% | 171,300 | 411億5773万 | -2.07% | 15.35 | 1.6 |
12/15 | 570 | 582 | 558 | 563 | +0.36% | 310,000 | 407億9543万 | -2.76% | 15.22 | 1.59 |
12/14 | 555 | 568 | 552 | 561 | 0% | 196,800 | 406億5050万 | -3.11% | 15.16 | 1.58 |
12/11 | 559 | 567 | 556 | 561 | +1.08% | 295,800 | 406億5050万 | -3.11% | 15.16 | 1.58 |
12/10 | 537 | 558 | 537 | 555 | +5.31% | 281,700 | 402億1574万 | -3.98% | 15 | 1.56 |
12/09 | 533 | 537 | 526 | 527 | -1.13% | 292,800 | 381億8684万 | -8.82% | 14.24 | 1.49 |
12/08 | 528 | 541 | 526 | 533 | +0.95% | 250,500 | 386億2160万 | -7.79% | 14.41 | 1.5 |
12/07 | 540 | 548 | 528 | 528 | -4% | 335,900 | 382億5930万 | -8.49% | 14.27 | 1.49 |
12/04 | 550 | 561 | 547 | 550 | -0.54% | 281,000 | 398億5344万 | -4.84% | 14.87 | 1.55 |
12/03 | 565 | 566 | 549 | 553 | -2.12% | 278,600 | 400億7082万 | -4.16% | 14.95 | 1.56 |
12/02 | 565 | 572 | 558 | 565 | +0.89% | 363,800 | 409億4035万 | -2.08% | 15.27 | 1.59 |
12/01 | 558 | 568 | 548 | 560 | -3.11% | 557,100 | 405億7804万 | -2.61% | 15.14 | 1.58 |
11/30 | 604 | 604 | 575 | 578 | -4.3% | 378,600 | 418億8234万 | +0.52% | 15.62 | 1.63 |
11/27 | 595 | 608 | 590 | 604 | +1.34% | 332,500 | 437億6632万 | +5.41% | 16.33 | 1.7 |
11/26 | 598 | 605 | 592 | 596 | -0.17% | 228,300 | 431億8663万 | +4.38% | 16.11 | 1.68 |
11/25 | 617 | 619 | 597 | 597 | -1.81% | 300,600 | 432億5909万 | +4.92% | 16.14 | 1.68 |
11/24 | 613 | 616 | 607 | 608 | +0.5% | 215,100 | 440億5616万 | +7.04% | 16.43 | 1.71 |
11/20 | 600 | 605 | 589 | 605 | -0.49% | 352,900 | 438億3878万 | +7.27% | 16.35 | 1.71 |
11/19 | 619 | 627 | 608 | 608 | -2.72% | 375,600 | 440億5616万 | +8.19% | 16.43 | 1.71 |
11/18 | 632 | 632 | 615 | 625 | -2.65% | 289,400 | 452億8800万 | +11.41% | 16.89 | 1.76 |
11/17 | 625 | 644 | 622 | 642 | +3.55% | 483,500 | 465億1983万 | +15.05% | 17.35 | 1.81 |
11/16 | 610 | 620 | 601 | 620 | +3.85% | 390,600 | 449億2569万 | +11.71% | 16.76 | 1.75 |
11/13 | 588 | 600 | 583 | 597 | +1.7% | 271,700 | 432億5909万 | +7.96% | 16.14 | 1.68 |
11/12 | 596 | 603 | 578 | 587 | -3.14% | 627,000 | 425億3448万 | +6.53% | 15.87 | 1.65 |
11/11 | 583 | 633 | 583 | 606 | +9.58% | 1,420,000 | 439億1124万 | +9.98% | 16.38 | 1.71 |
11/10 | 557 | 564 | 547 | 553 | -0.18% | 313,000 | 400億7082万 | +0.73% | 14.95 | 1.56 |
11/09 | 560 | 562 | 550 | 554 | 0% | 172,800 | 401億4328万 | +0.54% | 14.97 | 1.56 |
11/06 | 557 | 560 | 551 | 554 | +0.73% | 175,800 | 401億4328万 | +0.36% | 14.97 | 1.56 |
11/05 | 544 | 555 | 538 | 550 | +1.66% | 409,900 | 398億5344万 | -0.54% | 14.87 | 1.55 |
11/04 | 544 | 545 | 534 | 541 | +1.12% | 278,800 | 392億129万 | -2.52% | 14.62 | 1.52 |
11/02 | 530 | 542 | 527 | 535 | +2.88% | 292,800 | 387億6652万 | -4.12% | 14.46 | 1.51 |
10/30 | 539 | 542 | 516 | 520 | -3.17% | 329,500 | 376億7961万 | -7.31% | 14.06 | 1.47 |
10/29 | 520 | 540 | 520 | 537 | +0.75% | 263,500 | 389億1144万 | -4.96% | 14.51 | 1.51 |
10/28 | 541 | 541 | 528 | 533 | -1.66% | 227,500 | 386億2160万 | -6.16% | 14.41 | 1.5 |
10/27 | 533 | 542 | 518 | 542 | +1.5% | 299,300 | 392億7375万 | -5.24% | 14.65 | 1.53 |
10/26 | 552 | 552 | 533 | 534 | -2.38% | 314,100 | 386億9406万 | -7.13% | 14.43 | 1.51 |
10/23 | 540 | 549 | 531 | 547 | +1.11% | 362,900 | 396億3605万 | -5.36% | 14.79 | 1.54 |
10/22 | 555 | 555 | 536 | 541 | -2.52% | 327,600 | 392億129万 | -6.88% | 14.62 | 1.52 |
10/21 | 545 | 560 | 545 | 555 | +1.65% | 257,500 | 402億1574万 | -4.97% | 15 | 1.56 |
10/20 | 541 | 552 | 539 | 546 | -0.36% | 248,500 | 395億6359万 | -6.83% | 14.76 | 1.54 |
10/19 | 540 | 548 | 533 | 548 | +3.01% | 330,700 | 397億851万 | -6.8% | 14.81 | 1.54 |
10/16 | 548 | 548 | 526 | 532 | -3.45% | 661,000 | 385億4914万 | -9.98% | 14.38 | 1.5 |
10/15 | 560 | 563 | 549 | 551 | -2.65% | 433,700 | 399億2590万 | -7.24% | 14.89 | 1.55 |
10/14 | 566 | 572 | 562 | 566 | 0% | 287,400 | 410億1281万 | -5.19% | 15.3 | 1.6 |
10/13 | 560 | 568 | 553 | 566 | -0.18% | 327,200 | 410億1281万 | -5.51% | 15.3 | 1.6 |
10/12 | 567 | 567 | 555 | 567 | +0.89% | 266,000 | 410億8527万 | -5.66% | 15.33 | 1.6 |
10/09 | 560 | 564 | 553 | 562 | +0.36% | 270,400 | 407億2296万 | -6.8% | 15.19 | 1.58 |
10/08 | 575 | 578 | 560 | 560 | -1.41% | 402,200 | 405億7804万 | -7.59% | 15.14 | 1.58 |
10/07 | 570 | 570 | 558 | 568 | -0.53% | 546,000 | 411億5773万 | -6.58% | 15.35 | 1.6 |
10/06 | 590 | 590 | 549 | 571 | -4.83% | 1,166,000 | 413億7511万 | -6.39% | 15.43 | 1.61 |
10/05 | 597 | 607 | 594 | 600 | +3.99% | 255,100 | 434億7648万 | -1.96% | 16.22 | 1.69 |
10/02 | 595 | 595 | 575 | 577 | -1.7% | 284,000 | 418億988万 | -6.03% | 15.6 | 1.63 |
09/30 | 598 | 601 | 571 | 587 | -1.84% | 663,000 | 425億3448万 | -5.02% | 15.87 | 1.66 |
09/29 | 604 | 604 | 588 | 598 | -1.16% | 356,500 | 433億3155万 | -3.55% | 16.16 | 1.69 |
09/28 | 620 | 620 | 598 | 605 | -2.1% | 448,900 | 438億3878万 | -2.58% | 16.35 | 1.71 |
09/25 | 606 | 620 | 606 | 618 | +2.15% | 315,000 | 447億8077万 | -0.48% | 16.7 | 1.75 |
09/24 | 629 | 629 | 599 | 605 | -4.12% | 468,400 | 438億3878万 | -2.26% | 16.35 | 1.71 |
09/23 | 627 | 640 | 625 | 631 | +0.16% | 420,500 | 457億2276万 | +2.27% | 17.06 | 1.79 |
09/18 | 612 | 632 | 612 | 630 | +4.65% | 336,000 | 456億5030万 | +2.44% | 17.03 | 1.78 |
09/17 | 613 | 613 | 596 | 602 | -2.11% | 308,900 | 436億2140万 | -1.63% | 16.27 | 1.7 |
09/16 | 613 | 623 | 608 | 615 | -0.65% | 319,700 | 445億6339万 | +0.82% | 16.62 | 1.74 |
09/15 | 609 | 619 | 605 | 619 | +0.16% | 201,000 | 448億5323万 | +1.98% | 16.73 | 1.75 |
09/14 | 625 | 629 | 616 | 618 | 0% | 246,800 | 447億8077万 | +2.49% | 16.7 | 1.75 |
09/11 | 586 | 619 | 585 | 618 | +3.87% | 427,500 | 447億8077万 | +3.34% | 16.7 | 1.75 |
09/10 | 602 | 603 | 590 | 595 | -1.82% | 315,400 | 431億1417万 | +0.17% | 16.08 | 1.68 |
09/09 | 605 | 609 | 598 | 606 | -1.46% | 262,100 | 439億1124万 | +2.71% | 16.38 | 1.72 |
09/08 | 611 | 615 | 606 | 615 | -0.97% | 272,200 | 445億6339万 | +5.31% | 16.62 | 1.74 |
09/07 | 622 | 632 | 621 | 621 | -0.48% | 221,200 | 449億9815万 | +7.44% | 16.79 | 1.76 |
09/04 | 608 | 625 | 605 | 624 | +1.3% | 264,400 | 452億1553万 | +9.09% | 16.87 | 1.77 |
09/03 | 620 | 622 | 608 | 616 | -0.16% | 196,600 | 446億3585万 | +8.83% | 16.65 | 1.74 |
09/02 | 618 | 619 | 608 | 617 | -1.28% | 253,400 | 447億831万 | +10.18% | 16.68 | 1.75 |
09/01 | 621 | 626 | 614 | 625 | +0.64% | 274,400 | 452億8800万 | +12.61% | 16.89 | 1.77 |
08/31 | 611 | 636 | 611 | 621 | +1.47% | 418,700 | 449億9815万 | +12.91% | 16.79 | 1.76 |
08/28 | 630 | 634 | 604 | 612 | -3.92% | 565,300 | 443億4600万 | +12.29% | 16.54 | 1.73 |
08/27 | 648 | 648 | 635 | 637 | -2% | 243,500 | 461億5752万 | +18.18% | 17.22 | 1.8 |
08/26 | 654 | 654 | 639 | 650 | -1.52% | 383,600 | 470億9952万 | +21.95% | 17.57 | 1.84 |
08/25 | 649 | 664 | 640 | 660 | +3.29% | 444,000 | 478億2412万 | +25.48% | 17.84 | 1.87 |