PER
2020/08/28~2021/01/26
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 |
01/26 | 228 | 228 | 225 | 226 | -0.88% | 1,800 | 11億4717万 | +0.89% | 11.19 | 2.27 |
01/25 | 224 | 228 | 224 | 228 | +0.44% | 3,000 | 11億5732万 | +1.79% | 11.29 | 2.29 |
01/22 | 230 | 230 | 222 | 227 | +0.44% | 10,700 | 11億5225万 | +1.34% | 11.24 | 2.28 |
01/21 | 224 | 230 | 224 | 226 | +0.44% | 10,200 | 11億4717万 | +0.89% | 11.19 | 2.27 |
01/20 | 223 | 226 | 223 | 225 | +1.81% | 3,900 | 11億4210万 | +0.45% | 11.14 | 2.26 |
01/19 | 223 | 223 | 221 | 221 | -0.9% | 2,600 | 11億2179万 | -0.9% | 10.94 | 2.22 |
01/18 | 223 | 223 | 220 | 223 | 0% | 7,300 | 11億3194万 | -0.45% | 11.04 | 2.24 |
01/15 | 222 | 223 | 222 | 223 | 0% | 1,700 | 11億3194万 | -0.45% | 11.04 | 2.24 |
01/14 | 222 | 224 | 219 | 223 | +1.36% | 9,700 | 11億3194万 | -0.45% | 11.04 | 2.24 |
01/13 | 226 | 227 | 219 | 220 | -2.22% | 10,600 | 11億1672万 | -1.79% | 10.89 | 2.21 |
01/12 | 223 | 225 | 221 | 225 | +1.81% | 4,800 | 11億4210万 | +0.45% | 11.14 | 2.26 |
01/08 | 224 | 231 | 219 | 221 | 0% | 27,900 | 11億2179万 | -1.34% | 10.94 | 2.22 |
01/07 | 230 | 234 | 220 | 221 | -1.78% | 35,800 | 11億2179万 | -1.34% | 10.94 | 2.22 |
01/06 | 225 | 235 | 225 | 225 | -0.88% | 7,600 | 11億4210万 | +0.45% | 11.14 | 2.26 |
01/05 | 229 | 230 | 226 | 227 | -0.44% | 8,500 | 11億5225万 | +1.34% | 11.24 | 2.28 |
01/04 | 242 | 245 | 228 | 228 | -2.56% | 34,600 | 11億5732万 | +1.79% | 11.29 | 2.29 |
2020 |
12/30 | 234 | 261 | 224 | 234 | -3.7% | 202,700 | 11億8778万 | +4.46% | 11.59 | 2.35 |
12/29 | 217 | 297 | 211 | 243 | +11.98% | 654,600 | 12億3346万 | +8.48% | 12.03 | 2.44 |
12/28 | 217 | 217 | 213 | 217 | 0% | 4,800 | 11億149万 | -2.69% | 10.75 | 2.18 |
12/25 | 219 | 220 | 217 | 217 | -0.91% | 6,400 | 11億149万 | -3.13% | 10.75 | 2.18 |
12/24 | 220 | 221 | 216 | 219 | -0.45% | 3,500 | 11億1164万 | -2.23% | 10.84 | 2.2 |
12/23 | 218 | 220 | 218 | 220 | +0.92% | 800 | 11億1672万 | -1.79% | 10.89 | 2.21 |
12/22 | 224 | 224 | 218 | 218 | -0.91% | 7,400 | 11億656万 | -2.68% | 10.79 | 2.19 |
12/21 | 223 | 223 | 220 | 220 | -1.35% | 7,400 | 11億1672万 | -2.22% | 10.89 | 2.21 |
12/18 | 223 | 224 | 222 | 223 | +0.45% | 2,000 | 11億3194万 | -0.89% | 11.04 | 2.24 |
12/17 | 224 | 224 | 222 | 222 | -1.33% | 2,700 | 11億2687万 | -1.33% | 10.99 | 2.23 |
12/16 | 225 | 225 | 223 | 225 | +0.45% | 900 | 11億4210万 | -0.44% | 11.14 | 2.26 |
12/15 | 227 | 227 | 222 | 224 | -0.44% | 2,300 | 11億3702万 | -0.88% | 11.09 | 2.25 |
12/14 | 226 | 227 | 223 | 225 | +0.9% | 3,100 | 11億4210万 | -0.88% | 11.14 | 2.26 |
12/11 | 226 | 227 | 223 | 223 | -1.33% | 4,400 | 11億3194万 | -1.76% | 11.04 | 2.24 |
12/10 | 227 | 227 | 225 | 226 | +0.44% | 900 | 11億4717万 | -0.88% | 11.19 | 2.27 |
12/09 | 224 | 226 | 223 | 225 | +0.45% | 1,700 | 11億4210万 | -1.32% | 11.14 | 2.26 |
12/08 | 223 | 226 | 223 | 224 | +0.45% | 1,000 | 11億3702万 | -1.75% | 11.09 | 2.25 |
12/07 | 226 | 226 | 223 | 223 | -0.45% | 1,800 | 11億3194万 | -2.62% | 11.04 | 2.24 |
12/04 | 225 | 225 | 223 | 224 | -0.44% | 1,400 | 11億3702万 | -2.61% | 11.09 | 2.25 |
12/03 | 224 | 226 | 223 | 225 | +0.45% | 1,100 | 11億4210万 | -2.6% | 11.14 | 2.26 |
12/02 | 225 | 227 | 224 | 224 | -0.44% | 3,100 | 11億3702万 | -3.45% | 11.09 | 2.25 |
12/01 | 225 | 226 | 224 | 225 | -0.88% | 4,200 | 11億4210万 | -3.43% | 11.14 | 2.26 |
11/30 | 227 | 229 | 224 | 227 | 0% | 3,100 | 11億5225万 | -2.58% | 11.24 | 2.28 |
11/27 | 225 | 228 | 224 | 227 | +0.89% | 6,900 | 11億5225万 | -2.99% | 11.24 | 2.28 |
11/26 | 228 | 228 | 225 | 225 | -0.44% | 1,600 | 11億4210万 | -3.85% | 11.14 | 2.26 |
11/25 | 225 | 227 | 223 | 226 | +0.44% | 3,100 | 11億4717万 | -3.83% | 11.19 | 2.27 |
11/24 | 227 | 229 | 223 | 225 | -0.88% | 2,700 | 11億4210万 | -4.66% | 11.14 | 2.26 |
11/20 | 225 | 227 | 224 | 227 | +0.89% | 2,100 | 11億5225万 | -3.81% | 11.24 | 2.28 |
11/19 | 226 | 226 | 225 | 225 | +0.45% | 1,400 | 11億4210万 | -4.66% | 11.14 | 2.26 |
11/18 | 227 | 230 | 224 | 224 | -0.88% | 4,900 | 11億3702万 | -5.49% | 11.09 | 2.25 |
11/17 | 231 | 231 | 222 | 226 | -2.16% | 8,100 | 11億4717万 | -4.64% | 11.19 | 2.27 |
11/16 | 231 | 234 | 230 | 231 | +1.32% | 2,100 | 11億7255万 | -2.94% | 11.44 | 2.32 |
11/13 | 230 | 233 | 228 | 228 | -1.3% | 3,400 | 11億5732万 | -4.2% | 11.29 | 2.29 |
11/12 | 236 | 239 | 231 | 231 | -2.12% | 4,000 | 11億7255万 | -2.94% | 11.44 | 2.32 |
11/11 | 228 | 236 | 228 | 236 | +2.16% | 3,600 | 11億9793万 | -0.84% | 11.69 | 2.37 |
11/10 | 240 | 242 | 223 | 231 | -1.7% | 19,100 | 11億7255万 | -2.94% | 11.44 | 2.32 |
11/09 | 234 | 235 | 232 | 235 | -0.42% | 2,200 | 11億9286万 | -1.67% | 11.64 | 2.36 |
11/06 | 234 | 238 | 232 | 236 | +1.29% | 1,800 | 11億9793万 | -0.84% | 11.69 | 2.37 |
11/05 | 241 | 241 | 231 | 233 | -2.51% | 3,800 | 11億8270万 | -2.1% | 11.54 | 2.34 |
11/04 | 236 | 239 | 236 | 239 | +2.14% | 1,100 | 12億1316万 | +0.42% | 11.83 | 2.4 |
11/02 | 235 | 241 | 234 | 234 | -2.5% | 6,600 | 11億8778万 | -1.68% | 11.59 | 2.35 |
10/30 | 245 | 247 | 240 | 240 | -2.04% | 6,500 | 12億1824万 | +0.84% | 11.88 | 2.41 |
10/29 | 245 | 246 | 245 | 245 | -0.41% | 2,300 | 12億4362万 | +3.38% | 12.13 | 2.46 |
10/28 | 255 | 257 | 243 | 246 | -1.99% | 11,200 | 12億4869万 | +3.8% | 12.18 | 2.47 |
10/27 | 245 | 255 | 245 | 251 | +3.29% | 10,600 | 12億7407万 | +5.91% | 12.43 | 2.52 |
10/26 | 244 | 248 | 240 | 243 | +0.83% | 7,400 | 12億3346万 | +2.97% | 12.03 | 2.44 |
10/23 | 239 | 258 | 235 | 241 | +1.26% | 29,000 | 12億2331万 | +2.12% | 11.93 | 2.42 |
10/22 | 245 | 245 | 238 | 238 | -1.24% | 3,200 | 12億808万 | +0.85% | 11.79 | 2.39 |
10/21 | 238 | 245 | 237 | 241 | -2.82% | 6,400 | 12億2331万 | +2.12% | 11.93 | 2.42 |
10/20 | 240 | 248 | 238 | 248 | +4.64% | 5,300 | 12億5884万 | +5.53% | 12.28 | 2.49 |
10/19 | 236 | 241 | 236 | 237 | +0.42% | 4,400 | 12億301万 | +0.85% | 11.74 | 2.38 |
10/16 | 235 | 250 | 234 | 236 | +0.85% | 20,100 | 11億9793万 | +0.43% | 11.69 | 2.37 |
10/15 | 239 | 240 | 234 | 234 | -2.09% | 9,600 | 11億8778万 | -0.43% | 11.59 | 2.35 |
10/14 | 236 | 239 | 236 | 239 | +1.7% | 5,700 | 12億1316万 | +1.7% | 11.83 | 2.4 |
10/13 | 237 | 239 | 235 | 235 | -0.42% | 5,800 | 11億9286万 | 0% | 11.64 | 2.36 |
10/12 | 237 | 241 | 236 | 236 | -0.42% | 8,800 | 11億9793万 | +0.43% | 11.69 | 2.37 |
10/09 | 236 | 242 | 232 | 237 | +0.42% | 10,300 | 12億301万 | +0.85% | 11.74 | 2.38 |
10/08 | 232 | 250 | 232 | 236 | +2.61% | 47,400 | 11億9793万 | +0.43% | 11.69 | 2.37 |
10/07 | 236 | 271 | 230 | 230 | -3.36% | 147,600 | 11億6748万 | -2.13% | 11.39 | 2.31 |
10/06 | 238 | 239 | 236 | 238 | +0.85% | 2,700 | 12億808万 | +1.28% | 11.79 | 2.39 |
10/05 | 235 | 236 | 232 | 236 | +1.72% | 5,700 | 11億9793万 | +0.43% | 11.69 | 2.37 |
10/02 | 235 | 235 | 230 | 232 | +0.43% | 4,900 | 11億7763万 | -1.69% | 11.49 | 2.33 |
09/30 | 233 | 234 | 231 | 231 | -0.43% | 3,200 | 11億7255万 | -2.12% | 11.44 | 2.32 |
09/29 | 231 | 233 | 230 | 232 | 0% | 2,000 | 11億7763万 | -1.69% | 11.49 | 2.33 |
09/28 | 231 | 232 | 225 | 232 | +0.87% | 2,900 | 11億7763万 | -2.11% | 11.49 | 2.33 |
09/25 | 233 | 233 | 230 | 230 | 0% | 4,500 | 11億6748万 | -3.36% | 11.39 | 2.31 |
09/24 | 234 | 237 | 230 | 230 | -3.36% | 24,200 | 11億6748万 | -3.36% | 11.39 | 2.31 |
09/23 | 235 | 278 | 232 | 238 | +1.28% | 252,100 | 12億808万 | -0.42% | 11.79 | 2.39 |
09/18 | 237 | 238 | 235 | 235 | 0% | 2,100 | 11億9286万 | -1.67% | 11.64 | 2.36 |
09/17 | 238 | 239 | 235 | 235 | -1.26% | 6,400 | 11億9286万 | -2.08% | 11.64 | 2.36 |
09/16 | 238 | 239 | 236 | 238 | +0.42% | 1,300 | 12億808万 | -0.83% | 11.79 | 2.39 |
09/15 | 235 | 238 | 235 | 237 | -0.42% | 2,500 | 12億301万 | -1.66% | 11.74 | 2.38 |
09/14 | 237 | 238 | 237 | 238 | +1.28% | 800 | 12億808万 | -1.24% | 11.79 | 2.39 |
09/11 | 236 | 238 | 235 | 235 | -0.42% | 4,500 | 11億9286万 | -2.49% | 11.64 | 2.36 |
09/10 | 239 | 239 | 236 | 236 | -0.84% | 2,900 | 11億9793万 | -2.07% | 11.69 | 2.37 |
09/09 | 239 | 239 | 238 | 238 | +0.85% | 1,000 | 12億808万 | -1.24% | 11.79 | 2.39 |
09/08 | 237 | 239 | 236 | 236 | -0.42% | 600 | 11億9793万 | -2.07% | 11.69 | 2.37 |
09/07 | 237 | 238 | 237 | 237 | +0.85% | 4,000 | 12億301万 | -1.66% | 11.74 | 2.38 |
09/04 | 235 | 237 | 235 | 235 | -0.84% | 3,800 | 11億9286万 | -2.49% | 11.64 | 2.36 |
09/03 | 238 | 240 | 237 | 237 | +0.42% | 1,900 | 12億301万 | -1.66% | 11.74 | 2.38 |
09/02 | 240 | 242 | 236 | 236 | -0.84% | 5,600 | 11億9793万 | -2.07% | 11.69 | 2.37 |
09/01 | 242 | 242 | 237 | 238 | 0% | 3,500 | 12億808万 | -1.24% | 11.79 | 2.39 |
08/31 | 236 | 239 | 235 | 238 | +0.85% | 2,400 | 12億808万 | -1.24% | 11.79 | 2.39 |
08/28 | 240 | 240 | 236 | 236 | -1.26% | 5,000 | 11億9793万 | -2.48% | 11.69 | 2.37 |