PER
2020/10/30~2021/03/29
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 |
03/29 | 1,665 | 1,685 | 1,642 | 1,664 | +1.4% | 89,700 | 328億4550万 | -0.6% | 16.45 | 3.64 |
03/26 | 1,623 | 1,648 | 1,614 | 1,641 | +0.92% | 58,700 | 323億9151万 | -2.38% | 16.23 | 3.59 |
03/25 | 1,617 | 1,635 | 1,581 | 1,626 | +0.18% | 109,800 | 320億9543万 | -3.73% | 16.08 | 3.56 |
03/24 | 1,655 | 1,660 | 1,616 | 1,623 | -2.46% | 77,700 | 320億3621万 | -4.47% | 16.05 | 3.55 |
03/23 | 1,690 | 1,707 | 1,664 | 1,664 | -1.36% | 72,100 | 328億4550万 | -2.75% | 16.45 | 3.64 |
03/22 | 1,695 | 1,695 | 1,662 | 1,687 | -1.23% | 81,600 | 332億9950万 | -2.09% | 16.68 | 3.69 |
03/19 | 1,696 | 1,717 | 1,663 | 1,708 | -0.58% | 85,600 | 337億1402万 | -1.44% | 16.89 | 3.74 |
03/18 | 1,715 | 1,734 | 1,699 | 1,718 | +0.76% | 79,100 | 339億1140万 | -1.43% | 16.99 | 3.76 |
03/17 | 1,697 | 1,719 | 1,682 | 1,705 | -0.29% | 68,900 | 336億5480万 | -2.63% | 16.86 | 3.73 |
03/16 | 1,686 | 1,715 | 1,684 | 1,710 | +1.6% | 83,100 | 337億5349万 | -2.45% | 16.91 | 3.74 |
03/15 | 1,693 | 1,695 | 1,667 | 1,683 | -0.47% | 59,400 | 332億2054万 | -4.1% | 16.64 | 3.68 |
03/12 | 1,680 | 1,706 | 1,674 | 1,691 | +1.56% | 70,600 | 333億7845万 | -3.87% | 16.72 | 3.7 |
03/11 | 1,633 | 1,669 | 1,612 | 1,665 | +2.52% | 57,100 | 328億6524万 | -5.51% | 16.46 | 3.64 |
03/10 | 1,629 | 1,654 | 1,616 | 1,624 | +0.12% | 60,400 | 320億5595万 | -7.99% | 16.06 | 3.55 |
03/09 | 1,580 | 1,632 | 1,572 | 1,622 | +1.76% | 79,600 | 320億1647万 | -8.26% | 16.04 | 3.55 |
03/08 | 1,650 | 1,650 | 1,588 | 1,594 | -1.12% | 80,100 | 314億6378万 | -10.05% | 15.76 | 3.49 |
03/05 | 1,580 | 1,612 | 1,555 | 1,612 | -0.06% | 83,700 | 318億1908万 | -9.39% | 15.94 | 3.53 |
03/04 | 1,637 | 1,637 | 1,576 | 1,613 | -2.36% | 147,200 | 318億3882万 | -9.69% | 15.95 | 3.53 |
03/03 | 1,682 | 1,699 | 1,643 | 1,652 | -1.14% | 95,100 | 326億864万 | -7.86% | 16.33 | 3.61 |
03/02 | 1,685 | 1,713 | 1,671 | 1,671 | -0.77% | 62,700 | 329億8368万 | -7.27% | 16.52 | 3.66 |
03/01 | 1,704 | 1,726 | 1,666 | 1,684 | +0.42% | 74,700 | 332億4028万 | -6.86% | 16.65 | 3.68 |
02/26 | 1,677 | 1,710 | 1,653 | 1,677 | -1.81% | 121,100 | 331億211万 | -7.55% | 16.58 | 3.67 |
02/25 | 1,760 | 1,760 | 1,708 | 1,708 | -2.46% | 116,900 | 337億1402万 | -6.05% | 16.89 | 3.74 |
02/24 | 1,822 | 1,845 | 1,745 | 1,751 | -5.96% | 150,400 | 345億6279万 | -3.84% | 17.31 | 3.83 |
02/22 | 1,850 | 1,881 | 1,846 | 1,862 | +1.25% | 79,500 | 367億5380万 | +2.14% | 18.41 | 4.07 |
02/19 | 1,815 | 1,853 | 1,802 | 1,839 | +0.11% | 88,900 | 362億9981万 | +0.99% | 18.18 | 4.02 |
02/18 | 1,888 | 1,888 | 1,821 | 1,837 | -2.29% | 94,400 | 362億6033万 | +0.93% | 18.16 | 4.02 |
02/17 | 1,907 | 1,907 | 1,846 | 1,880 | -2.03% | 123,900 | 371億910万 | +3.24% | 18.59 | 4.11 |
02/16 | 1,915 | 1,946 | 1,898 | 1,919 | -1.79% | 86,600 | 378億7892万 | +5.44% | 18.97 | 4.2 |
02/15 | 1,947 | 1,957 | 1,887 | 1,954 | +0.93% | 146,400 | 385億6978万 | +7.54% | 19.32 | 4.28 |
02/12 | 1,958 | 1,960 | 1,913 | 1,936 | -1.53% | 172,600 | 382億1448万 | +6.9% | 19.14 | 4.24 |
02/10 | 1,925 | 2,016 | 1,919 | 1,966 | +2.72% | 347,600 | 388億665万 | +8.8% | 19.44 | 4.3 |
02/09 | 1,900 | 1,980 | 1,857 | 1,914 | +8.38% | 620,700 | 377億8023万 | +6.16% | 18.92 | 4.19 |
02/08 | 1,754 | 1,774 | 1,736 | 1,766 | +0.11% | 100,400 | 348億5887万 | -1.94% | 17.46 | 3.86 |
02/05 | 1,777 | 1,777 | 1,748 | 1,764 | -0.34% | 60,600 | 348億1939万 | -2.11% | 17.44 | 3.86 |
02/04 | 1,761 | 1,776 | 1,745 | 1,770 | +0.51% | 62,700 | 349億3783万 | -1.78% | 17.5 | 3.87 |
02/03 | 1,740 | 1,763 | 1,736 | 1,761 | +1.32% | 59,400 | 347億6018万 | -2.28% | 17.41 | 3.85 |
02/02 | 1,705 | 1,742 | 1,705 | 1,738 | +1.05% | 91,300 | 343億618万 | -3.61% | 17.18 | 3.8 |
02/01 | 1,721 | 1,724 | 1,671 | 1,720 | -0.06% | 100,700 | 339億5088万 | -4.76% | 17.01 | 3.76 |
01/29 | 1,771 | 1,789 | 1,717 | 1,721 | -2.44% | 147,400 | 339億7062万 | -4.92% | 17.02 | 3.77 |
01/28 | 1,762 | 1,774 | 1,745 | 1,764 | -1.45% | 115,600 | 348億1939万 | -2.76% | 17.44 | 3.86 |
01/27 | 1,828 | 1,828 | 1,781 | 1,790 | 0% | 76,700 | 353億3260万 | -1.65% | 17.7 | 3.92 |
01/26 | 1,860 | 1,860 | 1,790 | 1,790 | -3.97% | 114,000 | 353億3260万 | -1.86% | 17.7 | 3.92 |
01/25 | 1,849 | 1,865 | 1,834 | 1,864 | +1.58% | 105,400 | 367億9328万 | +1.97% | 18.43 | 4.08 |
01/22 | 1,838 | 1,844 | 1,816 | 1,835 | +0.55% | 94,700 | 362億2085万 | +0.38% | 18.14 | 4.01 |
01/21 | 1,775 | 1,825 | 1,775 | 1,825 | +2.76% | 123,200 | 360億2347万 | -0.27% | 18.04 | 3.99 |
01/20 | 1,780 | 1,785 | 1,758 | 1,776 | +0.06% | 82,400 | 350億5626万 | -3.16% | 17.56 | 3.89 |
01/19 | 1,801 | 1,827 | 1,765 | 1,775 | -2.26% | 165,400 | 350億3652万 | -3.53% | 17.55 | 3.88 |
01/18 | 1,795 | 1,820 | 1,781 | 1,816 | +0.11% | 66,300 | 358億4582万 | -1.57% | 17.96 | 3.97 |
01/15 | 1,806 | 1,829 | 1,796 | 1,814 | 0% | 90,500 | 358億634万 | -1.95% | 17.94 | 3.97 |
01/14 | 1,852 | 1,870 | 1,807 | 1,814 | -2.47% | 98,500 | 358億634万 | -2.21% | 17.94 | 3.97 |
01/13 | 1,838 | 1,863 | 1,817 | 1,860 | +0.76% | 113,000 | 367億1433万 | 0% | 18.39 | 4.07 |
01/12 | 1,838 | 1,856 | 1,794 | 1,846 | +0.65% | 155,900 | 364億3798万 | -1.12% | 18.25 | 4.04 |
01/08 | 1,848 | 1,852 | 1,815 | 1,834 | +0.49% | 83,800 | 362億112万 | -2.24% | 18.13 | 4.01 |
01/07 | 1,846 | 1,857 | 1,822 | 1,825 | -0.76% | 94,400 | 360億2347万 | -3.34% | 18.04 | 3.99 |
01/06 | 1,863 | 1,893 | 1,833 | 1,839 | -0.54% | 155,200 | 362億9981万 | -3.21% | 18.18 | 4.02 |
01/05 | 1,861 | 1,864 | 1,812 | 1,849 | -0.43% | 194,900 | 364億9720万 | -3.29% | 18.28 | 4.05 |
01/04 | 1,821 | 1,857 | 1,756 | 1,857 | +3.05% | 203,100 | 366億5511万 | -3.28% | 18.36 | 4.06 |
2020 |
12/30 | 1,761 | 1,804 | 1,743 | 1,802 | +1.69% | 143,300 | 355億6947万 | -6.49% | 22.49 | 4.75 |
12/29 | 1,756 | 1,798 | 1,756 | 1,772 | +0.34% | 145,800 | 349億7730万 | -8.42% | 22.12 | 4.68 |
12/28 | 1,789 | 1,801 | 1,738 | 1,766 | -1.12% | 175,500 | 348億5887万 | -9.25% | 22.04 | 4.66 |
12/25 | 1,801 | 1,820 | 1,757 | 1,786 | -0.78% | 144,400 | 352億5365万 | -8.74% | 22.29 | 4.71 |
12/24 | 1,818 | 1,830 | 1,780 | 1,800 | -1.64% | 131,200 | 355億2999万 | -8.54% | 22.47 | 4.75 |
12/23 | 1,826 | 1,850 | 1,802 | 1,830 | +0.44% | 202,500 | 361億2216万 | -7.48% | 22.84 | 4.83 |
12/22 | 1,914 | 1,915 | 1,815 | 1,822 | -5.2% | 208,000 | 359億6425万 | -8.21% | 22.74 | 4.81 |
12/21 | 1,937 | 2,045 | 1,914 | 1,922 | +2.07% | 293,000 | 379億3814万 | -3.76% | 23.99 | 5.07 |
12/18 | 1,893 | 1,896 | 1,862 | 1,883 | -0.69% | 103,100 | 371億6832万 | -6.04% | 23.5 | 4.97 |
12/17 | 1,851 | 1,896 | 1,850 | 1,896 | +2.16% | 85,200 | 374億2493万 | -5.72% | 23.66 | 5 |
12/16 | 1,896 | 1,905 | 1,840 | 1,856 | -2.06% | 150,800 | 366億3537万 | -7.94% | 23.16 | 4.9 |
12/15 | 1,921 | 1,975 | 1,889 | 1,895 | -0.84% | 153,100 | 374億519万 | -6.33% | 23.65 | 5 |
12/14 | 1,921 | 1,947 | 1,907 | 1,911 | -1.19% | 138,200 | 377億2101万 | -6.23% | 23.85 | 5.04 |
12/11 | 1,896 | 1,934 | 1,896 | 1,934 | +2.6% | 80,300 | 381億7500万 | -5.57% | 24.14 | 5.1 |
12/10 | 1,907 | 1,920 | 1,870 | 1,885 | -2.99% | 151,400 | 372億780万 | -8.36% | 23.53 | 4.97 |
12/09 | 1,952 | 1,980 | 1,941 | 1,943 | -0.72% | 90,700 | 383億5265万 | -5.63% | 24.25 | 5.13 |
12/08 | 1,941 | 1,978 | 1,918 | 1,957 | +0.88% | 117,300 | 386億2900万 | -4.86% | 24.43 | 5.16 |
12/07 | 2,013 | 2,018 | 1,927 | 1,940 | -4.39% | 175,400 | 382億9344万 | -5.55% | 24.21 | 5.12 |
12/04 | 2,031 | 2,056 | 2,017 | 2,029 | -1.65% | 134,000 | 400億5020万 | -1.27% | 25.32 | 5.35 |
12/03 | 2,110 | 2,136 | 2,057 | 2,063 | -3.15% | 116,000 | 407億2132万 | +0.49% | 25.75 | 5.44 |
12/02 | 2,120 | 2,158 | 2,089 | 2,130 | -0.05% | 148,100 | 420億4383万 | +3.9% | 26.58 | 5.62 |
12/01 | 2,150 | 2,171 | 2,084 | 2,131 | -1.02% | 204,300 | 420億6357万 | +4.26% | 26.6 | 5.62 |
11/30 | 2,060 | 2,159 | 2,054 | 2,153 | +5.69% | 283,700 | 424億9782万 | +5.49% | 26.87 | 5.68 |
11/27 | 2,012 | 2,044 | 1,997 | 2,037 | +0.59% | 130,700 | 402億811万 | -0.1% | 25.42 | 5.37 |
11/26 | 2,001 | 2,055 | 2,001 | 2,025 | +0.85% | 96,700 | 399億7124万 | -1.03% | 25.27 | 5.34 |
11/25 | 2,021 | 2,031 | 1,990 | 2,008 | -1.62% | 154,100 | 396億3568万 | -2.19% | 25.06 | 5.3 |
11/24 | 2,060 | 2,082 | 2,032 | 2,041 | -0.58% | 121,300 | 402億8707万 | -0.92% | 25.47 | 5.39 |
11/20 | 2,051 | 2,065 | 2,018 | 2,053 | -0.39% | 106,400 | 405億2393万 | -0.58% | 25.62 | 5.42 |
11/19 | 2,045 | 2,080 | 2,009 | 2,061 | +0.39% | 130,800 | 406億8184万 | -0.58% | 25.72 | 5.44 |
11/18 | 2,017 | 2,080 | 2,007 | 2,053 | +2.96% | 185,800 | 405億2393万 | -1.39% | 25.62 | 5.42 |
11/17 | 2,090 | 2,090 | 1,975 | 1,994 | -5.94% | 280,700 | 393億5934万 | -4.41% | 24.89 | 5.26 |
11/16 | 2,123 | 2,125 | 2,077 | 2,120 | +0.52% | 156,300 | 418億4644万 | +1.34% | 26.46 | 5.59 |
11/13 | 2,068 | 2,142 | 2,068 | 2,109 | +2.48% | 229,000 | 416億2931万 | +0.91% | 26.32 | 5.56 |
11/12 | 2,080 | 2,091 | 2,020 | 2,058 | +2.03% | 192,000 | 406億2263万 | -1.34% | 25.69 | 5.43 |
11/11 | 1,975 | 2,050 | 1,933 | 2,017 | -0.98% | 257,100 | 398億1333万 | -3.26% | 25.17 | 5.32 |
11/10 | 2,182 | 2,183 | 2,012 | 2,037 | -9.47% | 398,800 | 402億811万 | -2.35% | 25.42 | 5.37 |
11/09 | 2,195 | 2,261 | 2,183 | 2,250 | +3.12% | 271,900 | 444億1249万 | +7.81% | 28.08 | 5.94 |
11/06 | 2,149 | 2,229 | 2,102 | 2,182 | +1.82% | 407,700 | 430億7025万 | +4.9% | 27.23 | 5.76 |
11/05 | 2,200 | 2,205 | 2,090 | 2,143 | +10.35% | 741,200 | 423億43万 | +3.13% | 26.75 | 5.65 |
11/04 | 1,926 | 1,946 | 1,860 | 1,942 | +2.43% | 269,300 | 383億3292万 | -6.54% | 24.24 | 5.12 |
11/02 | 1,891 | 1,916 | 1,861 | 1,896 | +0.58% | 114,500 | 374億2493万 | -9.06% | 23.66 | 5 |
10/30 | 1,961 | 1,965 | 1,875 | 1,885 | -3.83% | 126,200 | 372億780万 | -9.98% | 23.53 | 4.97 |