PER
2020/12/04~2021/04/30
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 |
04/30 | 2,187 | 2,195 | 2,157 | 2,169 | -1.18% | 50,600 | 310億4880万 | -7.43% | 111.16 | 2.6 |
04/28 | 2,159 | 2,230 | 2,153 | 2,195 | -3.26% | 192,600 | 314億2098万 | -6.56% | 112.49 | 2.63 |
04/27 | 2,234 | 2,271 | 2,234 | 2,269 | -0.66% | 278,400 | 324億8028万 | -3.61% | 116.28 | 2.72 |
04/26 | 2,290 | 2,305 | 2,283 | 2,284 | -0.48% | 89,400 | 326億9500万 | -3.18% | 117.05 | 2.74 |
04/23 | 2,302 | 2,305 | 2,283 | 2,295 | -0.61% | 31,400 | 328億5246万 | -2.84% | 117.62 | 2.75 |
04/22 | 2,291 | 2,322 | 2,291 | 2,309 | +1.45% | 29,700 | 330億5287万 | -2.37% | 118.33 | 2.77 |
04/21 | 2,282 | 2,289 | 2,259 | 2,276 | -0.74% | 34,800 | 325億8048万 | -3.8% | 116.64 | 2.73 |
04/20 | 2,303 | 2,307 | 2,291 | 2,293 | -0.86% | 36,600 | 328億2383万 | -3.17% | 117.51 | 2.75 |
04/19 | 2,331 | 2,341 | 2,313 | 2,313 | -1.15% | 39,000 | 331億1013万 | -2.32% | 118.54 | 2.77 |
04/16 | 2,360 | 2,365 | 2,328 | 2,340 | -1.27% | 49,200 | 334億9663万 | -1.14% | 119.92 | 2.81 |
04/15 | 2,383 | 2,390 | 2,370 | 2,370 | -0.75% | 31,900 | 339億2607万 | +0.25% | 121.46 | 2.84 |
04/14 | 2,402 | 2,408 | 2,387 | 2,388 | -0.75% | 28,500 | 341億8374万 | +1.27% | 122.38 | 2.86 |
04/13 | 2,407 | 2,428 | 2,402 | 2,406 | -0.04% | 21,300 | 344億4140万 | +2.34% | 123.3 | 2.88 |
04/12 | 2,413 | 2,418 | 2,395 | 2,407 | -0.21% | 32,200 | 344億5572万 | +2.69% | 123.36 | 2.89 |
04/09 | 2,372 | 2,422 | 2,368 | 2,412 | +1.39% | 52,200 | 345億2729万 | +3.3% | 123.61 | 2.89 |
04/08 | 2,392 | 2,392 | 2,376 | 2,379 | -0.38% | 16,900 | 340億5490万 | +2.28% | 121.92 | 2.85 |
04/07 | 2,379 | 2,396 | 2,379 | 2,388 | +0.38% | 17,100 | 341億8374万 | +3.06% | 122.38 | 2.86 |
04/06 | 2,391 | 2,397 | 2,367 | 2,379 | -0.29% | 20,600 | 340億5490万 | +3.03% | 121.92 | 2.85 |
04/05 | 2,361 | 2,397 | 2,361 | 2,386 | +1.1% | 28,100 | 341億5511万 | +3.6% | 122.28 | 2.86 |
04/02 | 2,380 | 2,389 | 2,342 | 2,360 | -0.72% | 41,100 | 337億8292万 | +2.74% | 120.95 | 2.83 |
04/01 | 2,400 | 2,404 | 2,362 | 2,377 | -0.96% | 25,500 | 340億2627万 | +3.75% | 121.82 | 2.85 |
03/31 | 2,400 | 2,414 | 2,387 | 2,400 | 0% | 34,000 | 343億5552万 | +5.08% | 123 | 2.88 |
03/30 | 2,400 | 2,447 | 2,393 | 2,400 | +0.04% | 53,800 | 343億5552万 | +5.49% | 123 | 2.88 |
03/29 | 2,391 | 2,410 | 2,376 | 2,399 | +1.1% | 31,900 | 343億4120万 | +5.96% | 122.95 | 2.88 |
03/26 | 2,370 | 2,373 | 2,349 | 2,373 | +1.5% | 13,600 | 339億6902万 | +5.33% | 121.61 | 2.85 |
03/25 | 2,322 | 2,338 | 2,300 | 2,338 | +0.78% | 12,900 | 334億6800万 | +4.24% | 119.82 | 2.8 |
03/24 | 2,366 | 2,366 | 2,290 | 2,320 | -2.27% | 34,800 | 332億1033万 | +3.8% | 118.9 | 2.78 |
03/23 | 2,380 | 2,402 | 2,373 | 2,374 | 0% | 21,600 | 339億8333万 | +6.6% | 121.66 | 2.85 |
03/22 | 2,375 | 2,377 | 2,365 | 2,374 | -0.04% | 13,700 | 339億8333万 | +7.08% | 121.66 | 2.85 |
03/19 | 2,333 | 2,379 | 2,324 | 2,375 | +1.8% | 25,900 | 339億9765万 | +7.61% | 121.72 | 2.85 |
03/18 | 2,336 | 2,343 | 2,330 | 2,333 | +0.56% | 15,100 | 333億9642万 | +6.19% | 119.56 | 2.8 |
03/17 | 2,299 | 2,320 | 2,295 | 2,320 | +1.13% | 16,600 | 332億1033万 | +6.03% | 118.9 | 2.78 |
03/16 | 2,273 | 2,294 | 2,272 | 2,294 | +0.92% | 12,600 | 328億3815万 | +5.18% | 117.56 | 2.75 |
03/15 | 2,280 | 2,280 | 2,260 | 2,273 | -0.18% | 13,700 | 325億3754万 | +4.55% | 116.49 | 2.73 |
03/12 | 2,230 | 2,277 | 2,228 | 2,277 | +2.48% | 19,600 | 325億9479万 | +5.03% | 116.69 | 2.73 |
03/11 | 2,210 | 2,235 | 2,180 | 2,222 | +0.09% | 18,700 | 318億748万 | +2.78% | 113.87 | 2.66 |
03/10 | 2,229 | 2,229 | 2,210 | 2,220 | +0.09% | 9,500 | 317億7885万 | +2.92% | 113.77 | 2.66 |
03/09 | 2,191 | 2,220 | 2,187 | 2,218 | +1.46% | 10,800 | 317億5022万 | +3.07% | 113.67 | 2.66 |
03/08 | 2,189 | 2,200 | 2,173 | 2,186 | +0.37% | 8,600 | 312億9215万 | +1.86% | 112.03 | 2.62 |
03/05 | 2,179 | 2,179 | 2,145 | 2,178 | +0.65% | 9,300 | 311億7763万 | +1.73% | 111.62 | 2.61 |
03/04 | 2,192 | 2,192 | 2,152 | 2,164 | -1.28% | 10,700 | 309億7722万 | +1.36% | 110.9 | 2.59 |
03/03 | 2,205 | 2,225 | 2,150 | 2,192 | -1.04% | 16,700 | 313億7804万 | +2.86% | 112.34 | 2.63 |
03/02 | 2,240 | 2,240 | 2,202 | 2,215 | -0.85% | 12,600 | 317億728万 | +4.28% | 113.52 | 2.66 |
03/01 | 2,230 | 2,252 | 2,212 | 2,234 | +0.99% | 22,900 | 319億7926万 | +5.53% | 114.49 | 2.68 |
02/26 | 2,199 | 2,213 | 2,188 | 2,212 | +0.45% | 10,600 | 316億6433万 | +4.88% | 113.36 | 2.65 |
02/25 | 2,190 | 2,220 | 2,181 | 2,202 | +1.1% | 15,400 | 315億2118万 | +4.76% | 112.85 | 2.64 |
02/24 | 2,146 | 2,178 | 2,146 | 2,178 | +1.82% | 7,900 | 311億7763万 | +4.01% | 111.62 | 2.61 |
02/22 | 2,130 | 2,146 | 2,130 | 2,139 | +0.75% | 6,000 | 306億1935万 | +2.49% | 109.62 | 2.56 |
02/19 | 2,133 | 2,133 | 2,120 | 2,123 | 0% | 3,900 | 303億9032万 | +1.92% | 108.8 | 2.55 |
02/18 | 2,130 | 2,139 | 2,123 | 2,123 | -0.19% | 4,800 | 303億9032万 | +2.12% | 108.8 | 2.55 |
02/17 | 2,113 | 2,132 | 2,113 | 2,127 | +0.61% | 6,200 | 304億4757万 | +2.51% | 109.01 | 2.55 |
02/16 | 2,128 | 2,131 | 2,113 | 2,114 | -0.56% | 6,800 | 302億6148万 | +2.13% | 108.34 | 2.53 |
02/15 | 2,130 | 2,140 | 2,116 | 2,126 | -0.33% | 9,800 | 304億3326万 | +2.9% | 108.95 | 2.55 |
02/12 | 2,129 | 2,140 | 2,123 | 2,133 | +0.61% | 4,800 | 305億3346万 | +3.44% | 109.31 | 2.56 |
02/10 | 2,110 | 2,126 | 2,110 | 2,120 | +0.38% | 4,500 | 303億4737万 | +3.01% | 108.65 | 2.54 |
02/09 | 2,147 | 2,148 | 2,112 | 2,112 | -0.98% | 8,300 | 302億3285万 | +2.77% | 108.24 | 2.53 |
02/08 | 2,150 | 2,181 | 2,131 | 2,133 | +0.14% | 12,900 | 305億3346万 | +3.95% | 109.31 | 2.56 |
02/05 | 2,136 | 2,139 | 2,118 | 2,130 | +0.76% | 4,000 | 304億9052万 | +3.95% | 109.16 | 2.55 |
02/04 | 2,132 | 2,138 | 2,105 | 2,114 | -0.56% | 8,700 | 302億6148万 | +3.32% | 108.34 | 2.53 |
02/03 | 2,120 | 2,132 | 2,112 | 2,126 | +1.24% | 8,600 | 304億3326万 | +4.06% | 108.95 | 2.55 |
02/02 | 2,118 | 2,118 | 2,084 | 2,100 | 0% | 6,200 | 300億6108万 | +2.99% | 107.62 | 2.52 |
02/01 | 2,059 | 2,115 | 2,059 | 2,100 | +2.09% | 12,400 | 300億6108万 | +3.14% | 107.62 | 2.52 |
01/29 | 2,066 | 2,069 | 2,051 | 2,057 | -0.24% | 5,700 | 294億4554万 | +1.23% | 105.42 | 2.47 |
01/28 | 2,045 | 2,065 | 2,040 | 2,062 | +0.63% | 7,400 | 295億1711万 | +1.58% | 105.67 | 2.47 |
01/27 | 2,050 | 2,051 | 2,038 | 2,049 | +0.05% | 6,300 | 293億3102万 | +0.94% | 105.01 | 2.46 |
01/26 | 2,042 | 2,048 | 2,034 | 2,048 | +0.74% | 4,700 | 293億1671万 | +0.94% | 104.96 | 2.46 |
01/25 | 2,034 | 2,044 | 2,033 | 2,033 | -0.05% | 6,400 | 291億198万 | +0.25% | 104.19 | 2.44 |
01/22 | 2,036 | 2,036 | 2,025 | 2,034 | -0.1% | 3,200 | 291億1630万 | +0.39% | 104.24 | 2.44 |
01/21 | 2,035 | 2,040 | 2,025 | 2,036 | +0.79% | 5,000 | 291億4493万 | +0.49% | 104.34 | 2.44 |
01/20 | 2,029 | 2,029 | 2,019 | 2,020 | +0.1% | 5,900 | 289億1589万 | -0.2% | 103.52 | 2.42 |
01/19 | 2,010 | 2,019 | 2,010 | 2,018 | +0.6% | 2,000 | 288億8726万 | -0.2% | 103.42 | 2.42 |
01/18 | 2,000 | 2,020 | 2,000 | 2,006 | -0.89% | 10,400 | 287億1548万 | -0.69% | 102.8 | 2.41 |
01/15 | 2,031 | 2,031 | 2,022 | 2,024 | -0.34% | 2,900 | 289億7315万 | +0.3% | 103.73 | 2.43 |
01/14 | 2,017 | 2,045 | 2,017 | 2,031 | +0.69% | 5,200 | 290億7335万 | +0.79% | 104.09 | 2.44 |
01/13 | 2,019 | 2,019 | 2,010 | 2,017 | 0% | 2,900 | 288億7295万 | +0.25% | 103.37 | 2.42 |
01/12 | 2,019 | 2,019 | 2,002 | 2,017 | +0.2% | 6,700 | 288億7295万 | +0.4% | 103.37 | 2.42 |
01/08 | 2,011 | 2,035 | 2,002 | 2,013 | -0.64% | 7,600 | 288億1569万 | +0.3% | 103.16 | 2.41 |
01/07 | 2,032 | 2,043 | 2,026 | 2,026 | -0.3% | 3,800 | 290億178万 | +1.05% | 103.83 | 2.43 |
01/06 | 2,032 | 2,039 | 2,030 | 2,032 | -0.59% | 3,700 | 290億8767万 | +1.45% | 104.14 | 2.44 |
01/05 | 2,013 | 2,048 | 2,013 | 2,044 | +0.39% | 5,800 | 292億5945万 | +2.2% | 104.75 | 2.45 |
01/04 | 2,048 | 2,055 | 2,025 | 2,036 | -1.02% | 7,400 | 291億4493万 | +1.95% | 104.34 | 2.44 |
2020 |
12/30 | 2,056 | 2,061 | 2,055 | 2,057 | +0.05% | 4,300 | 294億4554万 | +3.16% | 105.42 | 2.47 |
12/29 | 2,040 | 2,057 | 2,040 | 2,056 | +0.98% | 6,500 | 294億3122万 | +3.37% | 105.37 | 2.47 |
12/28 | 2,060 | 2,066 | 2,036 | 2,036 | +0.3% | 16,400 | 291億4493万 | +2.57% | 104.34 | 2.44 |
12/25 | 2,020 | 2,039 | 2,020 | 2,030 | +0.59% | 8,500 | 290億5904万 | +2.47% | 104.03 | 2.43 |
12/24 | 1,999 | 2,019 | 1,999 | 2,018 | +0.95% | 4,500 | 288億8726万 | +2.02% | 103.42 | 2.42 |
12/23 | 2,017 | 2,021 | 1,995 | 1,999 | -0.99% | 6,500 | 286億1528万 | +1.27% | 102.45 | 2.4 |
12/22 | 2,040 | 2,042 | 2,010 | 2,019 | -1.13% | 11,400 | 289億158万 | +2.38% | 103.47 | 2.42 |
12/21 | 2,050 | 2,053 | 2,034 | 2,042 | +0.59% | 13,100 | 292億3082万 | +3.76% | 104.65 | 2.45 |
12/18 | 2,024 | 2,062 | 2,020 | 2,030 | +0.69% | 21,300 | 290億5904万 | +3.36% | 104.03 | 2.43 |
12/17 | 2,020 | 2,023 | 2,008 | 2,016 | +0.55% | 8,600 | 288億5863万 | +2.86% | 103.32 | 2.42 |
12/16 | 2,015 | 2,020 | 2,004 | 2,005 | -0.5% | 7,300 | 287億117万 | +2.4% | 102.75 | 2.4 |
12/15 | 1,988 | 2,015 | 1,984 | 2,015 | +1.36% | 16,900 | 288億4432万 | +3.07% | 103.27 | 2.42 |
12/14 | 1,971 | 1,994 | 1,966 | 1,988 | +0.86% | 17,400 | 284億5782万 | +1.9% | 101.88 | 2.38 |
12/11 | 1,950 | 1,971 | 1,950 | 1,971 | +0.56% | 11,500 | 282億1447万 | +1.13% | 101.01 | 2.36 |
12/10 | 1,951 | 1,962 | 1,949 | 1,960 | +0.15% | 9,100 | 280億5700万 | +0.62% | 100.45 | 2.35 |
12/09 | 1,954 | 1,958 | 1,949 | 1,957 | +0.1% | 5,100 | 280億1406万 | +0.51% | 100.29 | 2.35 |
12/08 | 1,956 | 1,965 | 1,953 | 1,955 | -0.05% | 3,700 | 279億8543万 | +0.46% | 100.19 | 2.34 |
12/07 | 1,967 | 1,967 | 1,956 | 1,956 | +0.05% | 3,300 | 279億9974万 | +0.62% | 100.24 | 2.35 |
12/04 | 1,959 | 1,961 | 1,951 | 1,955 | -0.36% | 2,500 | 279億8543万 | +0.62% | 100.19 | 2.34 |