PER
2020/09/24~2021/02/19
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 |
02/19 | 3,100 | 3,130 | 2,999 | 3,085 | +0.16% | 535,700 | 2637億2585万 | +5.22% | - | 38.7 |
02/18 | 3,055 | 3,140 | 3,045 | 3,080 | +0.33% | 365,400 | 2632億9842万 | +4.94% | - | 38.63 |
02/17 | 3,020 | 3,090 | 2,993 | 3,070 | -0.97% | 547,800 | 2624億4355万 | +4.39% | - | 38.51 |
02/16 | 3,140 | 3,155 | 3,050 | 3,100 | +0.16% | 383,000 | 2650億815万 | +5.19% | - | 38.88 |
02/15 | 3,135 | 3,165 | 3,005 | 3,095 | +1.81% | 954,200 | 2645億8071万 | +4.74% | - | 38.82 |
02/12 | 2,950 | 3,045 | 2,914 | 3,040 | +4.83% | 701,900 | 2598億7896万 | +2.49% | - | 38.13 |
02/10 | 2,980 | 3,015 | 2,883 | 2,900 | -1.63% | 416,200 | 2479億1085万 | -2.46% | - | 36.38 |
02/09 | 2,911 | 2,959 | 2,797 | 2,948 | +1.31% | 822,600 | 2520億1420万 | -1.17% | - | 36.98 |
02/08 | 2,860 | 2,917 | 2,784 | 2,910 | +1.15% | 755,100 | 2487億6571万 | -2.97% | - | 36.5 |
02/05 | 2,888 | 2,929 | 2,858 | 2,877 | +0.81% | 513,000 | 2459億4466万 | -4.39% | - | 36.09 |
02/04 | 2,835 | 2,900 | 2,807 | 2,854 | +1.57% | 535,500 | 2439億7847万 | -5.47% | - | 35.8 |
02/03 | 2,803 | 2,870 | 2,768 | 2,810 | +0.07% | 679,400 | 2402億1706万 | -7.35% | - | 35.25 |
02/02 | 2,744 | 2,845 | 2,717 | 2,808 | +2.67% | 612,400 | 2400億4609万 | -7.99% | - | 35.22 |
02/01 | 2,650 | 2,808 | 2,645 | 2,735 | +1.3% | 875,000 | 2338億557万 | -11.57% | - | 34.31 |
01/29 | 2,810 | 2,859 | 2,678 | 2,700 | -4.26% | 1,354,900 | 2308億1355万 | -13.9% | - | 33.87 |
01/28 | 2,956 | 3,005 | 2,804 | 2,820 | -6% | 1,614,500 | 2410億7193万 | -11.29% | - | 35.37 |
01/27 | 2,878 | 3,045 | 2,868 | 3,000 | +3.38% | 840,800 | 2564億5950万 | -6.98% | - | 37.63 |
01/26 | 2,937 | 2,977 | 2,871 | 2,902 | -1.73% | 526,800 | 2480億8182万 | -11.09% | - | 36.4 |
01/25 | 2,940 | 3,020 | 2,920 | 2,953 | -0.27% | 496,500 | 2524億4163万 | -10.87% | - | 37.04 |
01/22 | 2,930 | 2,971 | 2,882 | 2,961 | +0.51% | 512,000 | 2531億2552万 | -11.51% | - | 37.14 |
01/21 | 2,880 | 2,991 | 2,843 | 2,946 | +3.37% | 923,900 | 2518億4322万 | -12.74% | - | 36.95 |
01/20 | 2,853 | 2,892 | 2,815 | 2,850 | -1.38% | 1,432,600 | 2436億3652万 | -16.4% | - | 35.75 |
01/19 | 2,920 | 2,940 | 2,840 | 2,890 | -0.89% | 1,063,700 | 2470億5598万 | -16.01% | - | 36.25 |
01/18 | 2,970 | 3,020 | 2,903 | 2,916 | -4.08% | 1,283,200 | 2492億7863万 | -15.63% | - | 36.58 |
01/15 | 3,180 | 3,205 | 3,010 | 3,040 | -3.8% | 1,068,000 | 2598億7896万 | -12.24% | - | 38.13 |
01/14 | 3,185 | 3,220 | 3,130 | 3,160 | -2.62% | 948,900 | 2701億3734万 | -8.88% | - | 39.64 |
01/13 | 3,220 | 3,265 | 3,145 | 3,245 | +1.09% | 854,700 | 2774億369万 | -6.24% | - | 40.7 |
01/12 | 3,315 | 3,330 | 3,170 | 3,210 | -3.17% | 1,096,800 | 2744億1166万 | -7.06% | - | 40.26 |
01/08 | 3,435 | 3,460 | 3,210 | 3,315 | -1.19% | 1,788,000 | 2833億8774万 | -3.83% | - | 41.58 |
01/07 | 3,250 | 3,400 | 3,205 | 3,355 | +4.35% | 1,703,000 | 2868億720万 | -2.53% | - | 42.08 |
01/06 | 3,190 | 3,310 | 3,155 | 3,215 | +2.06% | 1,373,600 | 2748億3909万 | -6.51% | - | 40.33 |
01/05 | 3,400 | 3,410 | 3,125 | 3,150 | -6.39% | 2,468,800 | 2692億8247万 | -8.46% | - | 39.51 |
01/04 | 3,180 | 3,560 | 3,065 | 3,365 | +7.17% | 3,128,600 | 2876億6207万 | -2.32% | - | 42.21 |
2020 |
12/30 | 3,155 | 3,255 | 3,090 | 3,140 | +0.32% | 1,602,700 | 2684億2761万 | -8.45% | - | 39.39 |
12/29 | 3,200 | 3,285 | 3,105 | 3,130 | -2.19% | 1,209,600 | 2675億7274万 | -8.43% | - | 39.26 |
12/28 | 3,310 | 3,370 | 3,050 | 3,200 | -2.74% | 1,733,800 | 2735億5680万 | -6.1% | - | 40.14 |
12/25 | 3,600 | 3,650 | 3,195 | 3,290 | -14.32% | 2,803,900 | 2812億5058万 | -3.06% | - | 41.27 |
12/24 | 3,845 | 3,915 | 3,725 | 3,840 | +0.79% | 823,700 | 3282億6816万 | +13.61% | - | 48.17 |
12/23 | 3,825 | 3,900 | 3,715 | 3,810 | +0.93% | 657,500 | 3257億356万 | +14.24% | - | 47.79 |
12/22 | 3,975 | 4,070 | 3,745 | 3,775 | -5.03% | 958,500 | 3227億1153万 | +14.74% | - | 47.35 |
12/21 | 4,045 | 4,050 | 3,860 | 3,975 | 0% | 841,300 | 3398億883万 | +22.35% | - | 49.86 |
12/18 | 4,045 | 4,200 | 3,940 | 3,975 | -3.4% | 1,220,200 | 3398億883万 | +23.99% | - | 49.86 |
12/17 | 3,820 | 4,140 | 3,765 | 4,115 | +8.58% | 1,655,200 | 3517億7694万 | +30.39% | - | 51.62 |
12/16 | 3,820 | 3,850 | 3,680 | 3,790 | +2.16% | 755,000 | 3239億9383万 | +22.26% | - | 47.54 |
12/15 | 3,960 | 4,085 | 3,645 | 3,710 | -1.72% | 2,183,400 | 3171億5491万 | +21.2% | - | 46.54 |
12/14 | 3,590 | 3,785 | 3,575 | 3,775 | +3.57% | 1,411,900 | 3227億1153万 | +23.85% | - | 47.35 |
12/11 | 3,300 | 3,760 | 3,295 | 3,645 | +11.81% | 3,062,400 | 3115億9829万 | +20.42% | - | 45.72 |
12/10 | 3,125 | 3,360 | 3,110 | 3,260 | +4.32% | 841,300 | 2786億8599万 | +8.31% | - | 40.89 |
12/09 | 3,090 | 3,180 | 3,090 | 3,125 | +0.16% | 374,900 | 2671億4531万 | +4.2% | - | 39.2 |
12/08 | 3,020 | 3,120 | 2,984 | 3,120 | +3.83% | 524,300 | 2667億1788万 | +4.35% | - | 39.14 |
12/07 | 3,050 | 3,060 | 2,954 | 3,005 | -1.64% | 449,500 | 2568億8693万 | +0.54% | - | 37.69 |
12/04 | 3,010 | 3,090 | 2,961 | 3,055 | +0.66% | 456,600 | 2611億6125万 | +2.17% | - | 38.32 |
12/03 | 3,160 | 3,170 | 3,000 | 3,035 | -5.3% | 793,900 | 2594億5152万 | +1.51% | - | 38.07 |
12/02 | 3,285 | 3,305 | 3,180 | 3,205 | -2.29% | 509,800 | 2739億8423万 | +7.15% | - | 40.2 |
12/01 | 3,340 | 3,340 | 3,215 | 3,280 | +0.46% | 676,000 | 2803億9572万 | +9.63% | - | 41.14 |
11/30 | 3,275 | 3,440 | 3,215 | 3,265 | +0.77% | 1,427,700 | 2791億1342万 | +9.09% | - | 40.95 |
11/27 | 3,100 | 3,250 | 3,030 | 3,240 | +8.43% | 1,645,700 | 2769億7626万 | +8.25% | - | 40.64 |
11/26 | 2,889 | 3,090 | 2,886 | 2,988 | +4.88% | 1,409,500 | 2554億3366万 | -0.4% | - | 37.48 |
11/25 | 2,880 | 2,971 | 2,845 | 2,849 | -0.9% | 1,057,000 | 2435億5103万 | -5.32% | - | 35.74 |
11/24 | 2,871 | 2,880 | 2,783 | 2,875 | +1.05% | 705,300 | 2457億7368万 | -4.96% | - | 36.06 |
11/20 | 2,924 | 2,978 | 2,770 | 2,845 | -3.56% | 1,644,200 | 2432億909万 | -7% | - | 35.69 |
11/19 | 2,765 | 2,964 | 2,750 | 2,950 | +8.5% | 2,450,800 | 2521億8517万 | -3.78% | - | 37 |
11/18 | 2,674 | 2,834 | 2,674 | 2,719 | +1.84% | 1,414,700 | 2324億3779万 | -11.49% | - | 34.11 |
11/17 | 2,686 | 2,737 | 2,610 | 2,670 | -2.94% | 1,124,200 | 2282億4895万 | -13.56% | - | 33.49 |
11/16 | 2,885 | 2,892 | 2,717 | 2,751 | -5.63% | 1,495,700 | 2351億7336万 | -11.51% | - | 34.51 |
11/13 | 2,780 | 2,943 | 2,774 | 2,915 | +7.17% | 1,640,000 | 2491億9314万 | -6.78% | - | 36.56 |
11/12 | 2,780 | 2,792 | 2,682 | 2,720 | +0.63% | 1,264,500 | 2325億2328万 | -13.07% | - | 34.12 |
11/11 | 2,746 | 2,811 | 2,685 | 2,703 | -4.49% | 1,533,900 | 2310億7000万 | -13.97% | - | 33.91 |
11/10 | 3,030 | 3,030 | 2,686 | 2,830 | -15.9% | 2,430,600 | 2419億2679万 | -10.39% | - | 35.5 |
11/09 | 3,295 | 3,600 | 3,265 | 3,365 | +3.38% | 1,116,300 | 2876億6207万 | +6.42% | - | 42.21 |
11/06 | 3,200 | 3,330 | 3,160 | 3,255 | +1.24% | 867,600 | 2782億5855万 | +3.6% | - | 40.83 |
11/05 | 2,988 | 3,255 | 2,981 | 3,215 | +7.6% | 928,100 | 2748億3909万 | +2.95% | - | 40.33 |
11/04 | 2,932 | 3,030 | 2,820 | 2,988 | +2.68% | 1,730,700 | 2554億3366万 | -3.61% | - | 37.48 |
11/02 | 3,065 | 3,080 | 2,889 | 2,910 | -5.52% | 1,124,100 | 2487億6571万 | -5.37% | - | 36.5 |
10/30 | 3,025 | 3,180 | 3,025 | 3,080 | +1.48% | 848,900 | 2632億9842万 | +0.98% | - | 38.63 |
10/29 | 3,005 | 3,065 | 2,895 | 3,035 | -0.49% | 973,900 | 2594億5152万 | +0.5% | - | 38.07 |
10/28 | 3,030 | 3,080 | 2,960 | 3,050 | -0.33% | 831,000 | 2607億3382万 | +1.87% | - | 38.26 |
10/27 | 3,170 | 3,230 | 3,045 | 3,060 | -5.56% | 887,200 | 2615億8869万 | +3.2% | - | 38.38 |
10/26 | 3,355 | 3,460 | 3,235 | 3,240 | -2.26% | 1,267,800 | 2769億7626万 | +10.35% | - | 40.64 |
10/23 | 3,265 | 3,340 | 3,085 | 3,315 | +1.84% | 1,599,600 | 2833億8774万 | +14.31% | - | 41.58 |
10/22 | 3,390 | 3,585 | 3,240 | 3,255 | -4.82% | 1,638,900 | 2782億5855万 | +13.77% | - | 40.83 |
10/21 | 3,250 | 3,610 | 3,205 | 3,420 | +6.54% | 3,101,800 | 2923億6383万 | +21.1% | - | 42.9 |
10/20 | 3,190 | 3,440 | 3,160 | 3,210 | -0.93% | 2,095,900 | 2744億1166万 | +15.3% | - | 40.26 |
10/19 | 3,790 | 3,875 | 3,170 | 3,240 | -13.02% | 6,294,900 | 2769億7626万 | +17.73% | - | 40.64 |
10/16 | 2,955 | 3,725 | 2,911 | 3,725 | +23.14% | 8,889,100 | 3184億3721万 | +36.95% | - | 46.72 |
10/15 | 3,045 | 3,115 | 2,964 | 3,025 | -2.58% | 788,900 | 2585億9666万 | +13.25% | - | 37.94 |
10/14 | 3,110 | 3,160 | 3,060 | 3,105 | -1.11% | 700,700 | 2654億3558万 | +17.26% | - | 38.95 |
10/13 | 3,140 | 3,270 | 3,090 | 3,140 | -1.1% | 643,700 | 2684億2761万 | +19.62% | - | 39.39 |
10/12 | 3,200 | 3,295 | 3,110 | 3,175 | -0.63% | 1,170,300 | 2714億1963万 | +21.93% | - | 39.83 |
10/09 | 2,999 | 3,200 | 2,968 | 3,195 | +7.79% | 1,458,700 | 2731億2936万 | +23.84% | - | 40.08 |
10/08 | 3,000 | 3,030 | 2,853 | 2,964 | -2.66% | 1,493,900 | 2533億8198万 | +15.56% | - | 37.18 |
10/07 | 3,075 | 3,245 | 3,015 | 3,045 | -2.25% | 1,325,700 | 2603億639万 | +19.98% | - | 38.19 |
10/06 | 2,901 | 3,130 | 2,860 | 3,115 | +6.31% | 1,135,300 | 2662億9044万 | +24.45% | - | 39.07 |
10/05 | 2,884 | 3,030 | 2,808 | 2,930 | +2.3% | 1,100,000 | 2504億7544万 | +18.86% | - | 36.75 |
10/02 | 2,750 | 2,993 | 2,732 | 2,864 | +2.95% | 1,898,400 | 2448億3333万 | +17.96% | - | 35.92 |
09/30 | 2,555 | 2,790 | 2,538 | 2,782 | +5.98% | 1,252,100 | 2378億2344万 | +15.92% | - | 34.9 |
09/29 | 2,405 | 2,655 | 2,405 | 2,625 | +11.09% | 1,827,900 | 2244億206万 | +10.43% | - | 32.93 |
09/28 | 2,312 | 2,375 | 2,303 | 2,363 | +2.74% | 603,500 | 2020億459万 | +0.04% | - | 29.64 |
09/25 | 2,288 | 2,331 | 2,285 | 2,300 | -0.61% | 378,400 | 1966億1895万 | -2.25% | - | 28.85 |
09/24 | 2,364 | 2,371 | 2,288 | 2,314 | -3.58% | 694,600 | 1978億1576万 | -1.57% | - | 29.03 |