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 | 880 | 886 | 873 | 874 | -0.46% | 73,100 | 517億9908万 | +0.58% | 14.26 | 0.63 |
01/20 | 876 | 880 | 871 | 878 | 0% | 62,200 | 520億3614万 | +1.04% | 14.33 | 0.63 |
01/19 | 879 | 883 | 874 | 878 | -0.11% | 59,700 | 520億3614万 | +1.15% | 14.33 | 0.63 |
01/18 | 876 | 886 | 876 | 879 | +0.34% | 39,000 | 520億9541万 | +1.38% | 14.35 | 0.64 |
01/15 | 874 | 884 | 874 | 876 | -0.23% | 67,200 | 519億1761万 | +1.04% | 14.3 | 0.63 |
01/14 | 880 | 881 | 870 | 878 | +0.46% | 81,200 | 520億3614万 | +1.39% | 14.33 | 0.63 |
01/13 | 882 | 883 | 873 | 874 | -1.13% | 61,600 | 517億9908万 | +1.04% | 14.26 | 0.63 |
01/12 | 877 | 885 | 873 | 884 | +0.91% | 65,200 | 523億9174万 | +2.31% | 14.43 | 0.64 |
01/08 | 865 | 878 | 861 | 876 | +1.27% | 80,700 | 519億1761万 | +1.51% | 14.3 | 0.63 |
01/07 | 872 | 875 | 862 | 865 | +0.35% | 86,600 | 512億6568万 | +0.35% | 14.12 | 0.63 |
01/06 | 855 | 864 | 852 | 862 | +0.82% | 50,900 | 510億8788万 | 0% | 14.07 | 0.62 |
01/05 | 853 | 859 | 852 | 855 | +0.35% | 67,800 | 506億7301万 | -0.7% | 13.95 | 0.62 |
01/04 | 862 | 862 | 851 | 852 | -1.16% | 69,700 | 504億9521万 | -1.16% | 13.9 | 0.62 |
2020 |
12/30 | 868 | 873 | 862 | 862 | -1.37% | 80,600 | 510億8788万 | -0.12% | 14.07 | 0.62 |
12/29 | 862 | 874 | 856 | 874 | +1.16% | 108,500 | 517億9908万 | +1.27% | 14.26 | 0.63 |
12/28 | 873 | 877 | 860 | 864 | -0.58% | 102,800 | 512億641万 | 0% | 14.1 | 0.62 |
12/25 | 868 | 871 | 864 | 869 | +0.58% | 85,000 | 515億274万 | +0.46% | 14.18 | 0.63 |
12/24 | 863 | 868 | 858 | 864 | +0.12% | 101,400 | 512億641万 | -0.23% | 14.1 | 0.62 |
12/23 | 861 | 863 | 853 | 863 | +0.12% | 102,800 | 511億4714万 | -0.46% | 14.08 | 0.62 |
12/22 | 863 | 864 | 853 | 862 | -0.35% | 219,800 | 510億8788万 | -0.81% | 14.07 | 0.62 |
12/21 | 864 | 866 | 854 | 865 | -0.23% | 164,900 | 512億6568万 | -0.69% | 14.12 | 0.63 |
12/18 | 868 | 868 | 860 | 867 | +0.7% | 125,200 | 513億8421万 | -0.46% | 14.15 | 0.63 |
12/17 | 865 | 871 | 856 | 861 | -1.03% | 112,100 | 510億2861万 | -1.37% | 14.05 | 0.62 |
12/16 | 877 | 879 | 870 | 870 | -0.34% | 65,100 | 515億6201万 | -0.57% | 14.2 | 0.63 |
12/15 | 864 | 878 | 862 | 873 | +1.16% | 112,100 | 517億3981万 | -0.46% | 14.25 | 0.63 |
12/14 | 864 | 872 | 862 | 863 | +0.47% | 103,600 | 511億4714万 | -1.6% | 14.08 | 0.62 |
12/11 | 863 | 866 | 847 | 859 | -0.81% | 157,300 | 509億1008万 | -2.05% | 14.02 | 0.62 |
12/10 | 867 | 872 | 864 | 866 | -0.23% | 108,800 | 513億2494万 | -1.25% | 14.13 | 0.63 |
12/09 | 850 | 868 | 849 | 868 | +2% | 129,200 | 514億4348万 | -1.03% | 14.17 | 0.63 |
12/08 | 855 | 856 | 847 | 851 | +0.12% | 53,000 | 504億3594万 | -2.85% | 13.89 | 0.62 |
12/07 | 865 | 868 | 848 | 850 | -1.05% | 128,300 | 503億7668万 | -2.97% | 13.87 | 0.61 |
12/04 | 861 | 862 | 855 | 859 | -0.23% | 66,900 | 509億1008万 | -1.94% | 14.02 | 0.62 |
12/03 | 851 | 864 | 847 | 861 | +1.06% | 100,900 | 510億2861万 | -1.71% | 14.05 | 0.62 |
12/02 | 857 | 861 | 849 | 852 | -0.12% | 122,600 | 504億9521万 | -2.63% | 13.9 | 0.62 |
12/01 | 850 | 859 | 845 | 853 | +0.35% | 110,700 | 505億5448万 | -2.63% | 13.92 | 0.62 |
11/30 | 872 | 872 | 850 | 850 | -2.52% | 148,200 | 503億7668万 | -2.97% | 13.87 | 0.61 |
11/27 | 875 | 880 | 870 | 872 | +0.46% | 114,500 | 516億8054万 | -0.46% | 14.23 | 0.63 |
11/26 | 875 | 876 | 865 | 868 | -1.25% | 84,100 | 514億4348万 | -0.8% | 14.17 | 0.63 |
11/25 | 900 | 900 | 878 | 879 | -1.68% | 124,200 | 520億9541万 | +0.46% | 14.35 | 0.64 |
11/24 | 905 | 909 | 893 | 894 | +0.22% | 112,400 | 529億8441万 | +2.29% | 14.59 | 0.65 |
11/20 | 890 | 896 | 889 | 892 | -0.22% | 80,100 | 528億6588万 | +2.29% | 14.56 | 0.64 |
11/19 | 894 | 899 | 889 | 894 | 0% | 66,000 | 529億8441万 | +2.64% | 14.59 | 0.65 |
11/18 | 895 | 902 | 887 | 894 | -0.56% | 79,900 | 529億8441万 | +2.76% | 14.59 | 0.65 |
11/17 | 901 | 909 | 895 | 899 | -0.44% | 75,500 | 532億8074万 | +3.45% | 14.67 | 0.65 |
11/16 | 903 | 911 | 893 | 903 | +1.69% | 110,800 | 535億1781万 | +3.91% | 14.74 | 0.65 |
11/13 | 906 | 906 | 888 | 888 | -2.52% | 108,800 | 526億2881万 | +2.3% | 14.49 | 0.64 |
11/12 | 915 | 915 | 901 | 911 | -0.33% | 77,100 | 539億9194万 | +4.95% | 14.87 | 0.66 |
11/11 | 917 | 920 | 904 | 914 | +1.33% | 137,300 | 541億6974万 | +5.3% | 14.92 | 0.66 |
11/10 | 888 | 907 | 888 | 902 | +2.85% | 192,300 | 534億5854万 | +4.04% | 14.72 | 0.65 |
11/09 | 877 | 884 | 869 | 877 | +0.69% | 96,300 | 519億7688万 | +1.04% | 14.31 | 0.63 |
11/06 | 862 | 872 | 856 | 871 | +1.63% | 73,600 | 516億2128万 | +0.35% | 14.21 | 0.63 |
11/05 | 857 | 866 | 848 | 857 | +0.23% | 122,100 | 507億9154万 | -1.49% | 13.99 | 0.62 |
11/04 | 864 | 864 | 850 | 855 | +0.35% | 81,900 | 506億7301万 | -2.06% | 13.95 | 0.62 |
11/02 | 848 | 861 | 845 | 852 | +0.95% | 82,600 | 504億9521万 | -2.96% | 13.9 | 0.62 |
10/30 | 850 | 850 | 840 | 844 | -0.82% | 85,700 | 500億2108万 | -4.2% | 13.77 | 0.61 |
10/29 | 848 | 855 | 846 | 851 | -0.47% | 54,200 | 504億3594万 | -3.84% | 13.89 | 0.62 |
10/28 | 853 | 856 | 847 | 855 | -0.23% | 69,600 | 506億7301万 | -3.72% | 13.95 | 0.62 |
10/27 | 855 | 859 | 848 | 857 | -0.23% | 66,800 | 507億9154万 | -3.82% | 13.99 | 0.62 |
10/26 | 850 | 859 | 848 | 859 | +0.94% | 65,400 | 509億1008万 | -3.91% | 14.02 | 0.62 |
10/23 | 860 | 863 | 851 | 851 | -0.58% | 59,100 | 504億3594万 | -5.02% | 13.89 | 0.62 |
10/22 | 859 | 864 | 849 | 856 | -0.35% | 87,900 | 507億3228万 | -4.78% | 13.97 | 0.62 |
10/21 | 845 | 860 | 845 | 859 | +1.18% | 89,700 | 509億1008万 | -4.66% | 14.02 | 0.62 |
10/20 | 858 | 858 | 846 | 849 | -1.62% | 119,400 | 503億1741万 | -5.98% | 13.86 | 0.61 |
10/19 | 851 | 864 | 851 | 863 | +1.53% | 86,400 | 511億4714万 | -4.75% | 14.08 | 0.62 |
10/16 | 858 | 861 | 850 | 850 | -1.16% | 82,600 | 503億7668万 | -6.28% | 13.87 | 0.61 |
10/15 | 867 | 869 | 859 | 860 | -1.38% | 123,700 | 509億6934万 | -5.39% | 14.04 | 0.62 |
10/14 | 876 | 880 | 871 | 872 | -0.57% | 57,700 | 516億8054万 | -4.28% | 14.23 | 0.63 |
10/13 | 877 | 884 | 876 | 877 | -0.57% | 49,300 | 519億7688万 | -3.84% | 14.31 | 0.63 |
10/12 | 884 | 886 | 876 | 882 | -0.23% | 68,700 | 522億7321万 | -3.4% | 14.39 | 0.64 |
10/09 | 896 | 896 | 883 | 884 | -1.67% | 73,300 | 523億9174万 | -3.18% | 14.43 | 0.64 |
10/08 | 908 | 908 | 897 | 899 | 0% | 72,400 | 532億8074万 | -1.64% | 14.67 | 0.65 |
10/07 | 902 | 904 | 893 | 899 | -0.77% | 90,200 | 532億8074万 | -1.64% | 14.67 | 0.65 |
10/06 | 913 | 919 | 904 | 906 | -0.66% | 62,200 | 536億9561万 | -0.88% | 14.79 | 0.65 |
10/05 | 898 | 919 | 898 | 912 | +2.36% | 112,400 | 540億5121万 | -0.11% | 14.88 | 0.66 |
10/02 | 905 | 916 | 888 | 891 | -2.41% | 137,400 | 528億661万 | -2.41% | 14.54 | 0.64 |
09/30 | 925 | 933 | 913 | 913 | -1.93% | 240,300 | 541億1048万 | 0% | 22.95 | 0.69 |
09/29 | 949 | 949 | 911 | 931 | -3.62% | 566,500 | 551億7728万 | +2.08% | 23.41 | 0.71 |
09/28 | 959 | 969 | 954 | 966 | +1.58% | 1,249,700 | 572億5161万 | +6.04% | 24.29 | 0.73 |
09/25 | 934 | 963 | 933 | 951 | +2.59% | 642,600 | 563億6261万 | +4.85% | 23.91 | 0.72 |
09/24 | 925 | 933 | 925 | 927 | -0.11% | 246,300 | 549億4021万 | +2.43% | 23.31 | 0.7 |
09/23 | 928 | 936 | 921 | 928 | -0.32% | 290,000 | 549億9948万 | +2.65% | 23.33 | 0.7 |
09/18 | 927 | 935 | 923 | 931 | +0.76% | 318,600 | 551億7728万 | +3.22% | 23.41 | 0.71 |
09/17 | 921 | 926 | 917 | 924 | +0.33% | 136,800 | 547億6241万 | +2.55% | 23.23 | 0.7 |
09/16 | 919 | 925 | 914 | 921 | +0.77% | 116,900 | 545億8461万 | +2.45% | 23.16 | 0.7 |
09/15 | 923 | 923 | 914 | 914 | -0.98% | 87,000 | 541億6974万 | +1.78% | 22.98 | 0.69 |
09/14 | 913 | 927 | 913 | 923 | +1.43% | 145,900 | 547億314万 | +2.78% | 23.21 | 0.7 |
09/11 | 908 | 912 | 904 | 910 | +0.22% | 160,600 | 539億3268万 | +1.68% | 22.88 | 0.69 |
09/10 | 908 | 910 | 901 | 908 | +0.89% | 112,500 | 538億1414万 | +1.57% | 22.83 | 0.69 |
09/09 | 898 | 905 | 896 | 900 | -0.88% | 113,900 | 533億4001万 | +0.78% | 22.63 | 0.68 |
09/08 | 900 | 908 | 900 | 908 | +1.23% | 110,600 | 538億1414万 | +1.68% | 22.83 | 0.69 |
09/07 | 896 | 902 | 893 | 897 | +0.22% | 121,200 | 531億6221万 | +0.67% | 22.55 | 0.68 |
09/04 | 886 | 901 | 886 | 895 | +0.22% | 111,100 | 530億4368万 | +0.67% | 22.5 | 0.68 |
09/03 | 910 | 910 | 893 | 893 | -0.89% | 99,700 | 529億2514万 | +0.56% | 22.45 | 0.68 |
09/02 | 899 | 901 | 893 | 901 | +0.78% | 58,200 | 533億9928万 | +1.58% | 22.65 | 0.68 |
09/01 | 899 | 902 | 889 | 894 | -0.89% | 99,300 | 529億8441万 | +0.9% | 22.48 | 0.68 |
08/31 | 896 | 909 | 896 | 902 | +0.89% | 109,900 | 534億5854万 | +1.69% | 22.68 | 0.68 |
08/28 | 897 | 920 | 894 | 894 | -0.89% | 183,900 | 529億8441万 | +0.9% | 22.48 | 0.68 |
08/27 | 900 | 903 | 891 | 902 | +0.22% | 106,000 | 534億5854万 | +1.81% | 22.68 | 0.68 |
08/26 | 894 | 902 | 890 | 900 | +0.45% | 55,000 | 533億4001万 | +1.58% | 22.63 | 0.68 |
08/25 | 900 | 902 | 891 | 896 | +0.9% | 52,800 | 531億294万 | +1.24% | 22.53 | 0.68 |