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 |
---|
2021 |
02/22 | 1,044 | 1,088 | 1,035 | 1,048 | +2.75% | 1,277,600 | 2718億8389万 | +10.32% | 444.86 | 21.13 |
02/19 | 985 | 1,024 | 973 | 1,020 | +2.31% | 977,500 | 2646億1982万 | +8.17% | 432.98 | 20.57 |
02/18 | 967 | 1,010 | 957 | 997 | +3.42% | 1,040,800 | 2586億5290万 | +6.4% | 423.21 | 20.1 |
02/17 | 928 | 971 | 915 | 964 | +3.88% | 897,800 | 2500億9167万 | +3.43% | 409.2 | 19.44 |
02/16 | 928 | 969 | 916 | 928 | -8.21% | 1,825,700 | 2407億5215万 | +0.11% | 393.92 | 18.71 |
02/15 | 1,010 | 1,023 | 950 | 1,011 | +0.2% | 517,000 | 2622億8494万 | +9.06% | 429.16 | 20.39 |
02/12 | 1,000 | 1,009 | 989 | 1,009 | +1.92% | 535,200 | 2617億6608万 | +9.32% | 428.31 | 20.35 |
02/10 | 1,000 | 1,013 | 980 | 990 | +0.81% | 383,200 | 2568億3688万 | +7.73% | 420.24 | 19.96 |
02/09 | 967 | 995 | 964 | 982 | +2.19% | 698,200 | 2547億6143万 | +6.97% | 416.85 | 19.8 |
02/08 | 968 | 980 | 952 | 961 | -1.94% | 595,200 | 2493億1338万 | +4.68% | 407.93 | 19.38 |
02/05 | 993 | 1,005 | 973 | 980 | +1.14% | 732,400 | 2542億4257万 | +6.64% | 416 | 19.76 |
02/04 | 985 | 1,018 | 966 | 969 | -2.71% | 716,300 | 2513億8883万 | +5.33% | 411.33 | 19.54 |
02/03 | 953 | 999 | 953 | 996 | +5.73% | 987,900 | 2583億9347万 | +8.38% | 422.79 | 20.08 |
02/02 | 923 | 946 | 917 | 942 | +2.95% | 398,500 | 2443億8419万 | +2.73% | 399.87 | 18.99 |
02/01 | 895 | 926 | 892 | 915 | +1.89% | 421,000 | 2373億7954万 | -0.33% | 388.4 | 18.45 |
01/29 | 882 | 916 | 882 | 898 | +1.81% | 661,300 | 2329億6921万 | -2.29% | 381.19 | 18.11 |
01/28 | 895 | 906 | 878 | 882 | -4.96% | 998,600 | 2288億1831万 | -4.03% | 374.4 | 17.78 |
01/27 | 929 | 935 | 921 | 928 | +0.65% | 498,600 | 2407億5215万 | +0.76% | 393.92 | 18.71 |
01/26 | 919 | 928 | 910 | 922 | -0.86% | 375,900 | 2391億9556万 | +0.11% | 391.38 | 18.59 |
01/25 | 935 | 937 | 906 | 930 | +0.22% | 597,600 | 2412億7101万 | +0.87% | 394.77 | 18.75 |
01/22 | 965 | 975 | 926 | 928 | +0.76% | 1,238,800 | 2407億5215万 | +0.65% | 393.92 | 18.71 |
01/21 | 906 | 922 | 894 | 921 | +3.25% | 573,500 | 2389億3613万 | -0.22% | 390.95 | 18.57 |
01/20 | 876 | 892 | 865 | 892 | +3.48% | 492,200 | 2314億1263万 | -3.36% | 378.64 | 17.99 |
01/19 | 869 | 872 | 848 | 862 | -1.26% | 368,200 | 2236億2969万 | -6.71% | 365.91 | 17.38 |
01/18 | 855 | 881 | 853 | 873 | +0.58% | 518,000 | 2264億8343万 | -5.72% | 370.58 | 17.6 |
01/15 | 870 | 882 | 855 | 868 | -1.48% | 554,300 | 2251億8628万 | -6.57% | 368.45 | 17.5 |
01/14 | 863 | 892 | 858 | 881 | +2.09% | 717,000 | 2285億5888万 | -5.67% | 373.97 | 17.76 |
01/13 | 849 | 863 | 842 | 863 | +2.01% | 709,400 | 2238億8912万 | -8% | 366.33 | 17.4 |
01/12 | 891 | 906 | 839 | 846 | -7.84% | 1,163,600 | 2194億7879万 | -10.29% | 359.12 | 17.06 |
01/08 | 910 | 918 | 899 | 918 | +0.22% | 726,500 | 2381億5784万 | -3.37% | 389.68 | 18.51 |
01/07 | 924 | 951 | 916 | 916 | 0% | 810,900 | 2376億3897万 | -4.08% | 388.83 | 18.47 |
01/06 | 941 | 954 | 913 | 916 | -5.08% | 904,200 | 2376億3897万 | -4.88% | 388.83 | 18.47 |
01/05 | 998 | 1,014 | 955 | 965 | -2.43% | 1,013,400 | 2503億5110万 | -0.41% | 409.63 | 19.46 |
01/04 | 988 | 1,008 | 974 | 989 | +0.51% | 613,200 | 2565億7745万 | +1.44% | 419.82 | 19.94 |
2020 |
12/30 | 985 | 991 | 971 | 984 | -0.1% | 527,800 | 2552億8030万 | +0.41% | 221.77 | 19.92 |
12/29 | 960 | 985 | 960 | 985 | +3.68% | 541,600 | 2555億3973万 | +0.1% | 222 | 19.94 |
12/28 | 962 | 966 | 947 | 950 | -0.73% | 535,100 | 2464億5964万 | -3.85% | 214.11 | 19.23 |
12/25 | 950 | 964 | 948 | 957 | +0.74% | 474,700 | 2482億7565万 | -3.63% | 215.69 | 19.37 |
12/24 | 931 | 951 | 927 | 950 | +1.06% | 501,500 | 2464億5964万 | -4.71% | 214.11 | 19.23 |
12/23 | 932 | 941 | 921 | 940 | +2.51% | 539,400 | 2438億6532万 | -6.19% | 211.86 | 19.03 |
12/22 | 931 | 938 | 914 | 917 | -2.03% | 534,000 | 2378億9841万 | -8.94% | 206.67 | 18.56 |
12/21 | 936 | 954 | 933 | 936 | +1.08% | 565,500 | 2428億2760万 | -7.69% | 210.95 | 18.94 |
12/18 | 938 | 942 | 917 | 926 | -1.59% | 678,600 | 2402億3329万 | -9.13% | 208.7 | 18.74 |
12/17 | 945 | 959 | 929 | 941 | +0.43% | 735,800 | 2441億2475万 | -8.28% | 212.08 | 19.05 |
12/16 | 939 | 945 | 925 | 937 | +0.64% | 770,100 | 2430億8703万 | -9.12% | 211.18 | 18.96 |
12/15 | 933 | 942 | 921 | 931 | +0.87% | 850,500 | 2415億3044万 | -10.05% | 209.83 | 18.84 |
12/14 | 944 | 958 | 921 | 923 | -1.6% | 688,300 | 2394億5499万 | -11.08% | 208.02 | 18.68 |
12/11 | 907 | 940 | 907 | 938 | +5.16% | 1,545,700 | 2433億4646万 | -9.72% | 211.41 | 18.99 |
12/10 | 905 | 930 | 882 | 892 | -6.6% | 1,477,600 | 2314億1263万 | -14.23% | 201.04 | 18.05 |
12/09 | 998 | 1,002 | 951 | 955 | -3.83% | 1,031,300 | 2477億5679万 | -8.26% | 215.24 | 19.33 |
12/08 | 988 | 998 | 976 | 993 | +1.85% | 534,100 | 2576億1518万 | -4.43% | 223.8 | 20.1 |
12/07 | 1,010 | 1,013 | 975 | 975 | -2.01% | 645,900 | 2529億4542万 | -5.71% | 219.74 | 19.73 |
12/04 | 1,000 | 1,001 | 977 | 995 | -2.16% | 937,800 | 2581億3404万 | -3.3% | 224.25 | 20.14 |
12/03 | 1,053 | 1,053 | 1,009 | 1,017 | -3.69% | 1,166,100 | 2638億4153万 | -0.78% | 229.21 | 20.58 |
12/02 | 1,096 | 1,098 | 1,048 | 1,056 | -4.17% | 1,068,600 | 2739億5934万 | +3.63% | 238 | 21.37 |
12/01 | 1,075 | 1,108 | 1,068 | 1,102 | +2.89% | 818,300 | 2858億9318万 | +9% | 248.37 | 22.3 |
11/30 | 1,114 | 1,120 | 1,071 | 1,071 | -4.46% | 1,099,900 | 2778億5081万 | +6.78% | 241.38 | 21.68 |
11/27 | 1,100 | 1,130 | 1,098 | 1,121 | +1.36% | 729,000 | 2908億2237万 | +12.44% | 252.65 | 22.69 |
11/26 | 1,101 | 1,114 | 1,086 | 1,106 | +2.22% | 584,200 | 2869億3090万 | +11.72% | 249.27 | 22.39 |
11/25 | 1,106 | 1,122 | 1,077 | 1,082 | -1.28% | 802,800 | 2807億455万 | +9.96% | 243.86 | 21.9 |
11/24 | 1,103 | 1,130 | 1,088 | 1,096 | +3.01% | 802,300 | 2843億3659万 | +12.07% | 247.01 | 22.18 |
11/20 | 1,063 | 1,070 | 1,041 | 1,064 | +0.66% | 744,100 | 2760億3479万 | +9.47% | 239.8 | 21.54 |
11/19 | 1,088 | 1,088 | 1,049 | 1,057 | -1.49% | 921,800 | 2742億1877万 | +9.19% | 238.23 | 21.39 |
11/18 | 1,078 | 1,086 | 1,068 | 1,073 | +0.56% | 488,300 | 2783億6967万 | +11.19% | 241.83 | 21.72 |
11/17 | 1,080 | 1,081 | 1,053 | 1,067 | -2.56% | 650,300 | 2768億1309万 | +10.91% | 240.48 | 21.6 |
11/16 | 1,072 | 1,098 | 1,052 | 1,095 | +2.91% | 725,600 | 2840億7716万 | +14.18% | 246.79 | 22.16 |
11/13 | 1,101 | 1,104 | 1,060 | 1,064 | -3.54% | 682,400 | 2760億3479万 | +11.41% | 239.8 | 21.54 |
11/12 | 1,070 | 1,117 | 1,057 | 1,103 | +3.86% | 1,180,900 | 2861億5261万 | +15.86% | 248.59 | 22.32 |
11/11 | 1,053 | 1,097 | 1,031 | 1,062 | +2.51% | 1,632,900 | 2755億1593万 | +12.26% | 239.35 | 21.49 |
11/10 | 995 | 1,036 | 983 | 1,036 | +3.39% | 1,703,200 | 2687億7072万 | +9.86% | 233.49 | 20.97 |
11/09 | 969 | 1,009 | 965 | 1,002 | +5.58% | 1,077,900 | 2599億5006万 | +6.71% | 225.83 | 20.28 |
11/06 | 951 | 964 | 943 | 949 | -1.35% | 702,700 | 2462億20万 | +1.39% | 213.88 | 19.21 |
11/05 | 933 | 969 | 930 | 962 | +3.11% | 977,300 | 2495億7281万 | +2.89% | 216.81 | 19.47 |
11/04 | 905 | 936 | 888 | 933 | +4.71% | 1,180,800 | 2420億4930万 | -0.11% | 210.28 | 18.88 |
11/02 | 939 | 942 | 874 | 891 | +3.13% | 1,262,000 | 2311億5319万 | -4.6% | 200.81 | 18.03 |
10/30 | 870 | 877 | 856 | 864 | +0.23% | 874,200 | 2241億4855万 | -7.59% | 194.73 | 17.49 |
10/29 | 860 | 870 | 846 | 862 | -2.6% | 625,500 | 2236億2969万 | -8.1% | 194.28 | 17.45 |
10/28 | 875 | 896 | 866 | 885 | +1.49% | 831,000 | 2295億9661万 | -6.15% | 199.46 | 17.91 |
10/27 | 849 | 872 | 831 | 872 | +1.04% | 825,900 | 2262億2400万 | -7.82% | 196.53 | 17.65 |
10/26 | 901 | 901 | 857 | 863 | -4.32% | 1,314,400 | 2238億8912万 | -9.16% | 194.5 | 17.47 |
10/23 | 906 | 910 | 886 | 902 | -1.53% | 1,013,200 | 2340億694万 | -5.25% | 203.29 | 18.26 |
10/22 | 940 | 944 | 907 | 916 | -2.97% | 901,300 | 2376億3897万 | -3.68% | 206.45 | 18.54 |
10/21 | 955 | 962 | 944 | 944 | -0.21% | 647,100 | 2449億305万 | -0.53% | 212.76 | 19.11 |
10/20 | 960 | 963 | 936 | 946 | 0% | 754,200 | 2454億2191万 | +0.11% | 213.21 | 19.15 |
10/19 | 900 | 946 | 900 | 946 | +0.11% | 1,003,700 | 2454億2191万 | +0.85% | 213.21 | 19.15 |
10/16 | 976 | 976 | 934 | 945 | -2.78% | 936,500 | 2451億6248万 | +1.72% | 212.98 | 19.13 |
10/15 | 974 | 981 | 948 | 972 | -0.51% | 1,056,500 | 2521億6712万 | +5.65% | 219.07 | 19.67 |
10/14 | 965 | 981 | 957 | 977 | -1.11% | 907,600 | 2534億6428万 | +7.36% | 220.19 | 19.77 |
10/13 | 985 | 991 | 969 | 988 | -1% | 769,400 | 2563億1802万 | +9.9% | 222.67 | 20 |
10/12 | 1,000 | 1,002 | 989 | 998 | +0.71% | 461,600 | 2589億1233万 | +12.26% | 224.93 | 20.2 |
10/09 | 1,003 | 1,012 | 981 | 991 | +0.3% | 995,400 | 2570億9631万 | +12.74% | 223.35 | 20.06 |
10/08 | 969 | 993 | 955 | 988 | +2.6% | 921,500 | 2563億1802万 | +13.69% | 222.67 | 20 |
10/07 | 976 | 981 | 954 | 963 | -0.93% | 639,600 | 2498億3224万 | +12.11% | 217.04 | 19.49 |
10/06 | 945 | 974 | 938 | 972 | +2.32% | 668,300 | 2521億6712万 | +14.49% | 219.07 | 19.67 |
10/05 | 937 | 963 | 934 | 950 | +3.15% | 895,400 | 2464億5964万 | +13.23% | 214.11 | 19.23 |
10/02 | 939 | 966 | 912 | 921 | -0.97% | 1,471,400 | 2389億3613万 | +11.1% | 207.57 | 18.64 |
09/30 | 942 | 947 | 930 | 930 | -1.17% | 1,417,700 | 2412億7101万 | +13.41% | 209.6 | 18.82 |
09/29 | 927 | 950 | 926 | 941 | +1.07% | 981,400 | 2441億2475万 | +15.89% | 212.08 | 19.05 |
09/28 | 930 | 941 | 913 | 931 | +1.2% | 1,341,400 | 2415億3044万 | +16.08% | 209.83 | 18.84 |
09/25 | 940 | 957 | 915 | 920 | -1.71% | 1,602,200 | 2386億7670万 | +16.02% | 207.35 | 18.62 |