PER
2020/11/17~2021/04/13
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 |
04/13 | 2,220 | 2,225 | 2,200 | 2,206 | -0.63% | 29,300 | 1248億3844万 | +0.18% | 17.82 | 1.95 |
04/12 | 2,210 | 2,227 | 2,201 | 2,220 | +2.16% | 61,900 | 1256億3071万 | +0.95% | 17.93 | 1.96 |
04/09 | 2,165 | 2,208 | 2,139 | 2,173 | +0.37% | 55,200 | 1229億7096万 | -0.91% | 17.55 | 1.92 |
04/08 | 2,179 | 2,195 | 2,150 | 2,165 | -2.35% | 51,100 | 1225億1823万 | -1.1% | 17.49 | 1.91 |
04/07 | 2,179 | 2,230 | 2,177 | 2,217 | +1.09% | 54,500 | 1254億6093万 | +1.46% | 17.91 | 1.96 |
04/06 | 2,227 | 2,241 | 2,170 | 2,193 | -3.69% | 81,000 | 1241億276万 | +0.69% | 17.71 | 1.93 |
04/05 | 2,261 | 2,296 | 2,261 | 2,277 | +0.89% | 46,500 | 1288億5636万 | +4.74% | 18.39 | 2.01 |
04/02 | 2,256 | 2,281 | 2,239 | 2,257 | +0.58% | 23,800 | 1277億2455万 | +4.2% | 18.23 | 1.99 |
04/01 | 2,220 | 2,257 | 2,220 | 2,244 | +2.33% | 55,100 | 1269億8888万 | +4.13% | 18.13 | 1.98 |
03/31 | 2,242 | 2,242 | 2,193 | 2,193 | -2.53% | 55,600 | 1241億276万 | +2.14% | 17.71 | 1.93 |
03/30 | 2,278 | 2,280 | 2,244 | 2,250 | -2.34% | 80,500 | 1273億2842万 | +5.14% | 18.18 | 1.98 |
03/29 | 2,275 | 2,320 | 2,267 | 2,304 | +3.55% | 129,100 | 1303億8430万 | +8.07% | 18.61 | 2.03 |
03/26 | 2,198 | 2,235 | 2,185 | 2,225 | +2.3% | 76,100 | 1259億1366万 | +4.95% | 17.97 | 1.96 |
03/25 | 2,139 | 2,192 | 2,139 | 2,175 | +3.08% | 57,000 | 1230億8414万 | +2.93% | 17.57 | 1.92 |
03/24 | 2,189 | 2,194 | 2,107 | 2,110 | -3.61% | 75,300 | 1194億576万 | -0.19% | 17.04 | 1.86 |
03/23 | 2,221 | 2,222 | 2,188 | 2,189 | -1.44% | 57,300 | 1238億7640万 | +3.69% | 17.68 | 1.93 |
03/22 | 2,258 | 2,280 | 2,207 | 2,221 | -2.16% | 133,900 | 1256億8730万 | +5.36% | 17.94 | 1.96 |
03/19 | 2,202 | 2,280 | 2,189 | 2,270 | +3.65% | 137,700 | 1284億6023万 | +7.94% | 18.34 | 2 |
03/18 | 2,190 | 2,195 | 2,158 | 2,190 | +1.44% | 41,800 | 1239億3299万 | +4.53% | 17.69 | 1.93 |
03/17 | 2,189 | 2,190 | 2,150 | 2,159 | -1.77% | 56,300 | 1221億7869万 | +3.3% | 17.44 | 1.9 |
03/16 | 2,161 | 2,201 | 2,161 | 2,198 | +1.24% | 56,400 | 1243億8572万 | +5.32% | 17.76 | 1.94 |
03/15 | 2,146 | 2,171 | 2,144 | 2,171 | +1.92% | 48,500 | 1228億5778万 | +4.27% | 17.54 | 1.91 |
03/12 | 2,150 | 2,150 | 2,091 | 2,130 | -1.39% | 74,100 | 1205億3757万 | +2.65% | 17.21 | 1.88 |
03/11 | 2,160 | 2,175 | 2,144 | 2,160 | +0.37% | 55,700 | 1222億3528万 | +4.3% | 17.45 | 1.91 |
03/10 | 2,106 | 2,163 | 2,106 | 2,152 | +1.03% | 53,800 | 1217億8256万 | +4.21% | 17.38 | 1.9 |
03/09 | 2,136 | 2,150 | 2,102 | 2,130 | +2.85% | 76,600 | 1205億3757万 | +3.5% | 17.21 | 1.88 |
03/08 | 2,095 | 2,095 | 2,050 | 2,071 | +0.1% | 58,700 | 1171億9873万 | +0.98% | 16.73 | 1.83 |
03/05 | 2,016 | 2,072 | 2,001 | 2,069 | +0.29% | 79,900 | 1170億8555万 | +0.98% | 16.71 | 1.82 |
03/04 | 1,994 | 2,073 | 1,975 | 2,063 | +1.08% | 107,800 | 1167億4601万 | +0.68% | 16.66 | 1.82 |
03/03 | 2,075 | 2,087 | 2,015 | 2,041 | -2.86% | 88,500 | 1155億102万 | -0.34% | 16.49 | 1.8 |
03/02 | 2,100 | 2,121 | 2,075 | 2,101 | +0.57% | 111,100 | 1188億9645万 | +2.59% | 16.97 | 1.85 |
03/01 | 2,019 | 2,111 | 2,019 | 2,089 | +5.45% | 112,100 | 1182億1736万 | +2.15% | 16.87 | 1.84 |
02/26 | 2,031 | 2,054 | 1,980 | 1,981 | -3.08% | 109,700 | 1121億560万 | -3.08% | 16 | 1.75 |
02/25 | 2,034 | 2,064 | 2,011 | 2,044 | +2% | 86,300 | 1156億7079万 | -0.05% | 16.51 | 1.8 |
02/24 | 2,067 | 2,085 | 2,004 | 2,004 | -1.81% | 99,200 | 1134億718万 | -2% | 16.19 | 1.77 |
02/22 | 2,027 | 2,068 | 2,027 | 2,041 | +1.44% | 49,500 | 1155億102万 | -0.29% | 16.49 | 1.8 |
02/19 | 2,050 | 2,052 | 2,001 | 2,012 | -2.38% | 37,100 | 1138億5990万 | -1.76% | 16.25 | 1.77 |
02/18 | 2,185 | 2,185 | 2,048 | 2,061 | -5.89% | 84,400 | 1166億3283万 | +0.49% | 16.65 | 1.82 |
02/17 | 2,099 | 2,209 | 2,079 | 2,190 | +6.88% | 168,100 | 1239億3299万 | +6.78% | 17.69 | 1.93 |
02/16 | 2,031 | 2,072 | 2,002 | 2,049 | -2.57% | 193,100 | 1159億5375万 | +0.2% | 16.55 | 1.81 |
02/15 | 2,110 | 2,122 | 2,079 | 2,103 | +0.05% | 50,500 | 1190億963万 | +2.89% | 16.99 | 1.85 |
02/12 | 2,061 | 2,103 | 2,061 | 2,102 | +2.14% | 49,600 | 1189億5304万 | +2.94% | 16.98 | 1.85 |
02/10 | 2,047 | 2,068 | 2,033 | 2,058 | -0.39% | 70,000 | 1164億6306万 | +0.98% | 16.62 | 1.82 |
02/09 | 2,090 | 2,095 | 2,025 | 2,066 | -1.43% | 51,100 | 1169億1578万 | +1.47% | 16.69 | 1.82 |
02/08 | 2,077 | 2,113 | 2,069 | 2,096 | +1.5% | 63,600 | 1186億1349万 | +3% | 16.93 | 1.85 |
02/05 | 2,019 | 2,079 | 2,019 | 2,065 | +2.79% | 64,900 | 1168億5919万 | +1.52% | 16.68 | 1.82 |
02/04 | 2,007 | 2,046 | 2,000 | 2,009 | -0.15% | 68,500 | 1136億9013万 | -1.28% | 16.23 | 1.77 |
02/03 | 2,019 | 2,034 | 1,989 | 2,012 | 0% | 45,600 | 1138億5990万 | -1.18% | 16.25 | 1.77 |
02/02 | 1,981 | 2,030 | 1,973 | 2,012 | +1.77% | 45,200 | 1138億5990万 | -1.28% | 16.25 | 1.77 |
02/01 | 1,947 | 1,997 | 1,921 | 1,977 | +0.3% | 78,800 | 1118億7924万 | -3.09% | 15.97 | 1.74 |
01/29 | 2,023 | 2,047 | 1,971 | 1,971 | -2.38% | 48,700 | 1115億3969万 | -3.52% | 15.92 | 1.74 |
01/28 | 1,999 | 2,038 | 1,996 | 2,019 | -1.46% | 66,100 | 1142億5603万 | -1.32% | 16.31 | 1.78 |
01/27 | 2,044 | 2,058 | 2,034 | 2,049 | +0.59% | 26,600 | 1159億5375万 | 0% | 16.55 | 1.81 |
01/26 | 2,042 | 2,047 | 2,031 | 2,037 | -0.24% | 27,600 | 1152億7466万 | -0.68% | 16.45 | 1.8 |
01/25 | 2,039 | 2,049 | 2,026 | 2,042 | +0.64% | 29,500 | 1155億5761万 | -0.63% | 16.5 | 1.8 |
01/22 | 2,040 | 2,051 | 2,022 | 2,029 | -1.65% | 40,600 | 1148億2194万 | -1.46% | 16.39 | 1.79 |
01/21 | 2,027 | 2,078 | 2,027 | 2,063 | +1.93% | 57,200 | 1167億4601万 | -0.1% | 16.66 | 1.82 |
01/20 | 2,028 | 2,028 | 2,002 | 2,024 | -0.49% | 43,600 | 1145億3898万 | -2.17% | 16.35 | 1.79 |
01/19 | 2,056 | 2,072 | 2,032 | 2,034 | -1.07% | 40,800 | 1151億489万 | -1.98% | 16.43 | 1.79 |
01/18 | 2,032 | 2,056 | 2,014 | 2,056 | +0.19% | 38,600 | 1163億4988万 | -1.2% | 16.61 | 1.81 |
01/15 | 2,089 | 2,092 | 2,045 | 2,052 | -1.96% | 68,500 | 1161億2352万 | -1.63% | 16.58 | 1.81 |
01/14 | 2,090 | 2,126 | 2,081 | 2,093 | +1.01% | 65,000 | 1184億4372万 | +0.24% | 16.91 | 1.85 |
01/13 | 2,044 | 2,079 | 2,039 | 2,072 | +1.37% | 63,300 | 1172億5532万 | -0.77% | 16.74 | 1.83 |
01/12 | 2,000 | 2,054 | 1,988 | 2,044 | +1.95% | 88,100 | 1156億7079万 | -2.2% | 16.51 | 1.8 |
01/08 | 2,016 | 2,037 | 1,979 | 2,005 | -2.43% | 149,500 | 1134億6377万 | -4.11% | 16.2 | 1.77 |
01/07 | 2,043 | 2,067 | 2,015 | 2,055 | +1.78% | 83,500 | 1162億9329万 | -1.77% | 16.6 | 1.81 |
01/06 | 2,026 | 2,035 | 1,981 | 2,019 | +0.4% | 62,600 | 1142億5603万 | -3.4% | 16.31 | 1.78 |
01/05 | 2,023 | 2,023 | 1,991 | 2,011 | -1.18% | 72,500 | 1138億331万 | -3.69% | 16.24 | 1.77 |
01/04 | 2,063 | 2,063 | 2,001 | 2,035 | -1.93% | 61,200 | 1151億6148万 | -2.44% | 16.44 | 1.79 |
2020 |
12/30 | 2,069 | 2,089 | 2,043 | 2,075 | +0.29% | 59,000 | 1174億2510万 | -0.34% | 16.76 | 1.83 |
12/29 | 2,043 | 2,069 | 2,030 | 2,069 | +1.27% | 62,000 | 1170億8555万 | -0.39% | 16.71 | 1.82 |
12/28 | 2,060 | 2,077 | 2,026 | 2,043 | -0.73% | 61,000 | 1156億1420万 | -1.49% | 16.5 | 1.8 |
12/25 | 2,064 | 2,070 | 2,047 | 2,058 | -0.91% | 44,500 | 1164億6306万 | -0.58% | 16.62 | 1.82 |
12/24 | 2,056 | 2,090 | 2,047 | 2,077 | +1.71% | 56,100 | 1175億3828万 | +0.53% | 16.78 | 1.83 |
12/23 | 2,052 | 2,055 | 2,023 | 2,042 | -0.15% | 48,800 | 1155億5761万 | -0.87% | 16.5 | 1.8 |
12/22 | 2,078 | 2,086 | 2,038 | 2,045 | -2.8% | 56,800 | 1157億2738万 | -0.63% | 16.52 | 1.8 |
12/21 | 2,131 | 2,139 | 2,077 | 2,104 | +0.14% | 52,100 | 1190億6622万 | +2.33% | 17 | 1.86 |
12/18 | 2,099 | 2,120 | 2,078 | 2,101 | -1.32% | 88,600 | 1188億9645万 | +2.49% | 16.97 | 1.85 |
12/17 | 2,140 | 2,140 | 2,085 | 2,129 | -0.23% | 77,900 | 1204億8098万 | +4.16% | 17.2 | 1.88 |
12/16 | 2,190 | 2,190 | 2,128 | 2,134 | -2.33% | 60,200 | 1207億6393万 | +4.71% | 17.24 | 1.88 |
12/15 | 2,177 | 2,210 | 2,157 | 2,185 | +1.02% | 137,400 | 1236億5004万 | +7.64% | 17.65 | 1.93 |
12/14 | 2,175 | 2,182 | 2,157 | 2,163 | -0.64% | 106,100 | 1224億505万 | +7.08% | 17.47 | 1.91 |
12/11 | 2,191 | 2,197 | 2,149 | 2,177 | -0.64% | 141,400 | 1231億9732万 | +8.31% | 17.59 | 1.92 |
12/10 | 2,160 | 2,194 | 2,148 | 2,191 | +1.48% | 109,600 | 1239億8958万 | +9.6% | 17.7 | 1.93 |
12/09 | 2,118 | 2,159 | 2,115 | 2,159 | +1.94% | 81,000 | 1221億7869万 | +8.71% | 17.44 | 1.9 |
12/08 | 2,109 | 2,125 | 2,097 | 2,118 | +1.05% | 60,400 | 1198億5848万 | +7.35% | 17.11 | 1.87 |
12/07 | 2,125 | 2,130 | 2,096 | 2,096 | -0.33% | 103,600 | 1186億1349万 | +6.88% | 16.93 | 1.85 |
12/04 | 2,078 | 2,105 | 2,069 | 2,103 | +1.2% | 75,700 | 1190億963万 | +7.74% | 16.99 | 1.85 |
12/03 | 2,042 | 2,078 | 2,012 | 2,078 | +1.76% | 76,700 | 1175億9487万 | +6.89% | 16.79 | 1.83 |
12/02 | 2,000 | 2,058 | 1,989 | 2,042 | +1.74% | 125,700 | 1155億5761万 | +5.42% | 16.5 | 1.8 |
12/01 | 1,956 | 2,019 | 1,934 | 2,007 | +3.08% | 152,000 | 1135億7695万 | +3.83% | 16.21 | 1.77 |
11/30 | 1,952 | 1,985 | 1,947 | 1,947 | -0.87% | 168,700 | 1101億8152万 | +0.93% | 15.73 | 1.72 |
11/27 | 1,973 | 1,986 | 1,951 | 1,964 | +0.77% | 81,500 | 1111億4356万 | +1.87% | 15.87 | 1.73 |
11/26 | 1,939 | 1,963 | 1,926 | 1,949 | +0.15% | 65,900 | 1102億9470万 | +1.14% | 15.74 | 1.72 |
11/25 | 2,014 | 2,016 | 1,944 | 1,946 | -2.21% | 87,800 | 1101億2493万 | +1.04% | 15.72 | 1.72 |
11/24 | 1,998 | 2,014 | 1,968 | 1,990 | +2.47% | 67,200 | 1126億1491万 | +3.32% | 16.08 | 1.76 |
11/20 | 1,958 | 1,964 | 1,930 | 1,942 | -1.17% | 46,500 | 1098億9857万 | +0.94% | 15.69 | 1.71 |
11/19 | 1,912 | 1,965 | 1,898 | 1,965 | +1.92% | 95,100 | 1112億15万 | +2.08% | 15.87 | 1.73 |
11/18 | 1,970 | 1,970 | 1,926 | 1,928 | -2.87% | 77,100 | 1091億631万 | +0.16% | 15.57 | 1.7 |
11/17 | 2,020 | 2,020 | 1,974 | 1,985 | -1.19% | 104,600 | 1123億3196万 | +3.01% | 16.03 | 1.75 |