PER
2020/10/23~2021/03/22
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 |
03/22 | 5,410 | 5,410 | 5,330 | 5,370 | -0.92% | 169,600 | 5386億1100万 | +3.03% | 23.75 | 2.24 |
03/19 | 5,430 | 5,480 | 5,400 | 5,420 | 0% | 326,000 | 5436億2600万 | +4.03% | 23.97 | 2.27 |
03/18 | 5,290 | 5,430 | 5,260 | 5,420 | +2.26% | 337,000 | 5436億2600万 | +4.09% | 23.97 | 2.27 |
03/17 | 5,300 | 5,330 | 5,240 | 5,300 | +0.57% | 254,800 | 5315億9000万 | +1.83% | 23.44 | 2.22 |
03/16 | 5,270 | 5,300 | 5,230 | 5,270 | -0.38% | 186,100 | 5285億8100万 | +1.19% | 23.31 | 2.2 |
03/15 | 5,200 | 5,310 | 5,200 | 5,290 | +2.32% | 150,700 | 5305億8700万 | +1.56% | 23.4 | 2.21 |
03/12 | 5,200 | 5,220 | 5,150 | 5,170 | -1.34% | 223,400 | 5185億5100万 | -0.69% | 22.87 | 2.16 |
03/11 | 5,290 | 5,300 | 5,220 | 5,240 | -0.76% | 260,500 | 5255億7200万 | +0.65% | 23.18 | 2.19 |
03/10 | 5,310 | 5,370 | 5,270 | 5,280 | -2.22% | 217,900 | 5295億8400万 | +1.52% | 23.35 | 2.21 |
03/09 | 5,240 | 5,400 | 5,240 | 5,400 | +4.05% | 433,400 | 5416億2000万 | +3.97% | 23.88 | 2.26 |
03/08 | 5,220 | 5,270 | 5,150 | 5,190 | +0.39% | 195,400 | 5205億5700万 | +0.17% | 22.96 | 2.17 |
03/05 | 5,110 | 5,170 | 5,060 | 5,170 | +2.17% | 241,400 | 5185億5100万 | -0.19% | 22.87 | 2.16 |
03/04 | 5,020 | 5,070 | 4,995 | 5,060 | +0.2% | 166,500 | 5075億1800万 | -2.18% | 22.38 | 2.11 |
03/03 | 5,000 | 5,070 | 4,970 | 5,050 | +1.3% | 215,000 | 5065億1500万 | -2.25% | 22.34 | 2.11 |
03/02 | 5,080 | 5,090 | 4,945 | 4,985 | -1.68% | 270,900 | 4999億9550万 | -3.35% | 22.05 | 2.08 |
03/01 | 5,030 | 5,070 | 4,985 | 5,070 | +1.91% | 277,600 | 5085億2100万 | -1.63% | 22.42 | 2.12 |
02/26 | 5,070 | 5,070 | 4,965 | 4,975 | -2.07% | 507,900 | 4989億9250万 | -3.3% | 57.3 | 2.19 |
02/25 | 5,150 | 5,150 | 5,070 | 5,080 | -2.5% | 303,100 | 5095億2400万 | -1.22% | 58.51 | 2.23 |
02/24 | 5,160 | 5,270 | 5,140 | 5,210 | +1.17% | 604,000 | 5225億6300万 | +1.46% | 60 | 2.29 |
02/22 | 5,200 | 5,230 | 5,130 | 5,150 | +0.59% | 183,700 | 5165億4500万 | +0.49% | 59.31 | 2.26 |
02/19 | 5,230 | 5,230 | 5,110 | 5,120 | -1.92% | 223,900 | 5135億3600万 | +0.02% | 58.97 | 2.25 |
02/18 | 5,270 | 5,280 | 5,220 | 5,220 | -0.19% | 146,200 | 5235億6600万 | +2.05% | 60.12 | 2.29 |
02/17 | 5,320 | 5,340 | 5,230 | 5,230 | -1.69% | 252,400 | 5245億6900万 | +2.47% | 60.23 | 2.3 |
02/16 | 5,300 | 5,350 | 5,280 | 5,320 | +0.38% | 155,700 | 5335億9600万 | +4.4% | 61.27 | 2.34 |
02/15 | 5,320 | 5,340 | 5,280 | 5,300 | -0.38% | 133,200 | 5315億9000万 | +4.33% | 61.04 | 2.33 |
02/12 | 5,330 | 5,340 | 5,260 | 5,320 | -0.75% | 212,900 | 5335億9600万 | +5.12% | 61.27 | 2.34 |
02/10 | 5,300 | 5,400 | 5,270 | 5,360 | 0% | 158,000 | 5376億800万 | +6.35% | 61.73 | 2.36 |
02/09 | 5,370 | 5,370 | 5,320 | 5,360 | -0.37% | 189,900 | 5376億800万 | +6.9% | 61.73 | 2.36 |
02/08 | 5,290 | 5,400 | 5,270 | 5,380 | +1.51% | 366,600 | 5396億1400万 | +7.84% | 61.96 | 2.36 |
02/05 | 5,250 | 5,300 | 5,210 | 5,300 | +1.53% | 287,000 | 5315億9000万 | +6.73% | 61.04 | 2.33 |
02/04 | 5,220 | 5,240 | 5,170 | 5,220 | +1.36% | 242,100 | 5235億6600万 | +5.48% | 60.12 | 2.29 |
02/03 | 5,130 | 5,160 | 5,100 | 5,150 | +0.39% | 177,300 | 5165億4500万 | +4.38% | 59.31 | 2.26 |
02/02 | 5,100 | 5,140 | 5,090 | 5,130 | +0.59% | 202,900 | 5145億3900万 | +4.29% | 59.08 | 2.25 |
02/01 | 5,110 | 5,130 | 5,050 | 5,100 | +0.39% | 221,500 | 5115億3000万 | +3.95% | 58.74 | 2.24 |
01/29 | 5,080 | 5,150 | 5,050 | 5,080 | -1.36% | 330,000 | 5095億2400万 | +3.8% | 58.51 | 2.23 |
01/28 | 4,945 | 5,160 | 4,930 | 5,150 | +2.79% | 462,000 | 5165億4500万 | +5.49% | 59.31 | 2.26 |
01/27 | 4,915 | 5,010 | 4,900 | 5,010 | +2.87% | 338,400 | 5025億300万 | +2.96% | 57.7 | 2.2 |
01/26 | 4,845 | 4,875 | 4,840 | 4,870 | +0.41% | 190,800 | 4884億6100万 | +0.35% | 56.09 | 2.14 |
01/25 | 4,855 | 4,875 | 4,830 | 4,850 | -0.82% | 258,700 | 4864億5500万 | +0.1% | 55.86 | 2.13 |
01/22 | 4,875 | 4,910 | 4,855 | 4,890 | +0.93% | 198,700 | 4904億6700万 | +1.05% | 56.32 | 2.15 |
01/21 | 4,920 | 4,945 | 4,835 | 4,845 | -1.82% | 319,500 | 4859億5350万 | +0.27% | 55.8 | 2.13 |
01/20 | 4,885 | 4,935 | 4,820 | 4,935 | +1.13% | 244,000 | 4949億8050万 | +2.2% | 56.84 | 2.17 |
01/19 | 4,945 | 4,965 | 4,880 | 4,880 | -1.31% | 343,100 | 4894億6400万 | +1.18% | 56.2 | 2.14 |
01/18 | 4,985 | 5,010 | 4,930 | 4,945 | -1.1% | 168,300 | 4959億8350万 | +2.59% | 56.95 | 2.17 |
01/15 | 5,010 | 5,050 | 4,975 | 5,000 | -0.6% | 201,700 | 5015億 | +3.89% | 57.58 | 2.2 |
01/14 | 4,970 | 5,060 | 4,950 | 5,030 | +1.72% | 316,400 | 5045億900万 | +4.77% | 57.93 | 2.21 |
01/13 | 5,000 | 5,010 | 4,870 | 4,945 | -1.69% | 781,700 | 4959億8350万 | +3.21% | 56.95 | 2.17 |
01/12 | 4,965 | 5,220 | 4,960 | 5,030 | +2.24% | 758,500 | 5045億900万 | +5.12% | 57.93 | 2.21 |
01/08 | 4,770 | 4,920 | 4,750 | 4,920 | +2.18% | 539,200 | 4934億7600万 | +3.02% | 56.66 | 2.16 |
01/07 | 4,835 | 4,885 | 4,785 | 4,815 | +0.1% | 314,800 | 4829億4450万 | +0.94% | 55.45 | 2.12 |
01/06 | 4,685 | 4,810 | 4,685 | 4,810 | +2.45% | 241,400 | 4824億4300万 | +0.9% | 55.4 | 2.11 |
01/05 | 4,745 | 4,755 | 4,690 | 4,695 | -1.05% | 255,500 | 4709億850万 | -1.45% | 54.07 | 2.06 |
01/04 | 4,840 | 4,840 | 4,700 | 4,745 | -1.25% | 177,700 | 4759億2350万 | -0.5% | 54.65 | 2.08 |
2020 |
12/30 | 4,865 | 4,865 | 4,800 | 4,805 | -1.44% | 308,000 | 4819億4150万 | +0.63% | 55.34 | 2.11 |
12/29 | 4,835 | 4,875 | 4,815 | 4,875 | +0.83% | 243,200 | 4889億6250万 | +1.97% | 56.15 | 2.14 |
12/28 | 4,800 | 4,850 | 4,790 | 4,835 | +1.15% | 264,800 | 4849億5050万 | +1.07% | 55.68 | 2.12 |
12/25 | 4,810 | 4,820 | 4,765 | 4,780 | -0.42% | 122,900 | 4794億3400万 | -0.13% | 55.05 | 2.1 |
12/24 | 4,835 | 4,845 | 4,780 | 4,800 | 0% | 237,100 | 4814億4000万 | +0.1% | 55.28 | 2.11 |
12/23 | 4,805 | 4,820 | 4,785 | 4,800 | +0.31% | 267,700 | 4814億4000万 | -0.1% | 55.28 | 2.11 |
12/22 | 4,730 | 4,785 | 4,725 | 4,785 | +0.53% | 323,800 | 4799億3550万 | -0.71% | 55.11 | 2.1 |
12/21 | 4,730 | 4,765 | 4,690 | 4,760 | +1.49% | 280,800 | 4774億2800万 | -1.49% | 54.82 | 2.09 |
12/18 | 4,650 | 4,705 | 4,620 | 4,690 | +0.43% | 644,400 | 4704億700万 | -3.16% | 54.01 | 2.06 |
12/17 | 4,675 | 4,685 | 4,615 | 4,670 | -0.21% | 362,400 | 4684億100万 | -3.89% | 53.78 | 2.05 |
12/16 | 4,765 | 4,770 | 4,680 | 4,680 | -1.16% | 326,900 | 4694億400万 | -4.14% | 53.9 | 2.06 |
12/15 | 4,775 | 4,780 | 4,725 | 4,735 | -0.53% | 236,800 | 4749億2050万 | -3.37% | 54.53 | 2.08 |
12/14 | 4,760 | 4,805 | 4,740 | 4,760 | -0.31% | 218,400 | 4774億2800万 | -3% | 54.82 | 2.09 |
12/11 | 4,815 | 4,835 | 4,730 | 4,775 | -0.62% | 279,500 | 4789億3250万 | -2.83% | 54.99 | 2.1 |
12/10 | 4,760 | 4,805 | 4,730 | 4,805 | +0.73% | 361,300 | 4819億4150万 | -2.32% | 55.34 | 2.11 |
12/09 | 4,700 | 4,775 | 4,700 | 4,770 | +1.17% | 368,200 | 4784億3100万 | -3.13% | 54.94 | 2.1 |
12/08 | 4,755 | 4,780 | 4,705 | 4,715 | -1.36% | 247,100 | 4729億1450万 | -4.34% | 54.3 | 2.07 |
12/07 | 4,845 | 4,860 | 4,755 | 4,780 | -0.31% | 269,100 | 4794億3400万 | -3.1% | 55.05 | 2.1 |
12/04 | 4,795 | 4,840 | 4,760 | 4,795 | +0.1% | 301,600 | 4809億3850万 | -2.88% | 55.22 | 2.11 |
12/03 | 4,795 | 4,860 | 4,765 | 4,790 | 0% | 321,600 | 4804億3700万 | -3.06% | 55.17 | 2.1 |
12/02 | 4,780 | 4,830 | 4,740 | 4,790 | +1.16% | 355,600 | 4804億3700万 | -3.19% | 55.17 | 2.1 |
12/01 | 4,795 | 4,835 | 4,705 | 4,735 | +0.11% | 285,700 | 4749億2050万 | -4.48% | 54.53 | 2.08 |
11/30 | 4,785 | 4,785 | 4,705 | 4,730 | -2.07% | 1,116,600 | 4744億1900万 | -4.79% | 54.48 | 2.08 |
11/27 | 4,895 | 4,915 | 4,810 | 4,830 | -1.23% | 489,100 | 4844億4900万 | -3.03% | 55.63 | 2.12 |
11/26 | 4,955 | 4,965 | 4,865 | 4,890 | -1.41% | 319,100 | 4904億6700万 | -2.06% | 56.32 | 2.15 |
11/25 | 5,020 | 5,030 | 4,955 | 4,960 | +0.3% | 261,900 | 4974億8800万 | -0.82% | 57.12 | 2.18 |
11/24 | 4,950 | 4,960 | 4,915 | 4,945 | +1.33% | 293,300 | 4959億8350万 | -1.3% | 56.95 | 2.17 |
11/20 | 5,010 | 5,010 | 4,880 | 4,880 | -2.4% | 378,300 | 4894億6400万 | -2.73% | 56.2 | 2.14 |
11/19 | 5,010 | 5,030 | 4,935 | 5,000 | -1.19% | 378,900 | 5015億 | -0.58% | 57.58 | 2.2 |
11/18 | 5,130 | 5,130 | 5,030 | 5,060 | -1.56% | 221,500 | 5075億1800万 | +0.46% | 58.28 | 2.22 |
11/17 | 5,130 | 5,170 | 5,070 | 5,140 | +0.59% | 336,200 | 5155億4200万 | +1.96% | 59.2 | 2.26 |
11/16 | 5,100 | 5,150 | 5,060 | 5,110 | +1.59% | 179,500 | 5125億3300万 | +1.33% | 58.85 | 2.25 |
11/13 | 5,080 | 5,120 | 5,010 | 5,030 | -1.37% | 215,300 | 5045億900万 | -0.2% | 57.93 | 2.21 |
11/12 | 5,190 | 5,200 | 5,070 | 5,100 | -2.86% | 279,900 | 5115億3000万 | +1.17% | 58.74 | 2.24 |
11/11 | 5,200 | 5,260 | 5,170 | 5,250 | +2.34% | 393,700 | 5265億7500万 | +4.19% | 60.46 | 2.31 |
11/10 | 5,060 | 5,150 | 5,010 | 5,130 | +4.59% | 497,500 | 5145億3900万 | +1.93% | 59.08 | 2.25 |
11/09 | 4,980 | 5,030 | 4,895 | 4,905 | -0.81% | 289,700 | 4919億7150万 | -2.49% | 56.49 | 2.16 |
11/06 | 4,855 | 4,950 | 4,850 | 4,945 | +1.02% | 236,300 | 4959億8350万 | -1.71% | 56.95 | 2.17 |
11/05 | 4,900 | 4,925 | 4,835 | 4,895 | -0.51% | 316,200 | 4909億6850万 | -2.76% | 56.38 | 2.15 |
11/04 | 4,975 | 4,980 | 4,910 | 4,920 | +0.2% | 338,000 | 4934億7600万 | -2.42% | 56.66 | 2.16 |
11/02 | 4,825 | 4,930 | 4,825 | 4,910 | +2.19% | 280,700 | 4924億7300万 | -2.73% | 56.55 | 2.16 |
10/30 | 4,815 | 4,880 | 4,775 | 4,805 | -1.54% | 292,400 | 4819億4150万 | -4.83% | 55.34 | 2.11 |
10/29 | 4,885 | 4,910 | 4,865 | 4,880 | -0.41% | 224,900 | 4894億6400万 | -3.48% | 56.2 | 2.14 |
10/28 | 4,920 | 4,940 | 4,845 | 4,900 | -1.31% | 257,700 | 4914億7000万 | -3.22% | 56.43 | 2.15 |
10/27 | 4,995 | 4,995 | 4,925 | 4,965 | -0.7% | 261,600 | 4979億8950万 | -2.07% | 57.18 | 2.18 |
10/26 | 5,020 | 5,040 | 4,975 | 5,000 | -0.4% | 157,400 | 5015億 | -1.5% | 57.58 | 2.2 |
10/23 | 5,010 | 5,070 | 5,000 | 5,020 | -0.79% | 189,900 | 5035億600万 | -1.2% | 57.82 | 2.21 |