PER
2020/11/04~2021/03/31
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 |
03/31 | 343 | 358 | 336 | 352 | +2.03% | 388,400 | 98億1434万 | +7.98% | - | 2.83 |
03/30 | 370 | 407 | 338 | 345 | +3.92% | 1,788,600 | 96億1917万 | +6.15% | - | 2.78 |
03/29 | 333 | 340 | 329 | 332 | +0.91% | 99,800 | 92億5670万 | +2.47% | - | 2.67 |
03/26 | 329 | 336 | 321 | 329 | +0.3% | 87,000 | 91億7306万 | +1.86% | - | 2.65 |
03/25 | 334 | 348 | 324 | 328 | -3.81% | 190,500 | 91億4518万 | +1.55% | - | 2.64 |
03/24 | 364 | 364 | 330 | 341 | -8.33% | 209,000 | 95億764万 | +5.57% | - | 2.74 |
03/23 | 366 | 380 | 355 | 372 | -0.8% | 314,000 | 103億7197万 | +15.17% | - | 2.99 |
03/22 | 355 | 387 | 342 | 375 | +6.53% | 723,100 | 104億5562万 | +16.82% | - | 3.02 |
03/19 | 327 | 363 | 321 | 352 | +6.02% | 863,500 | 98億1434万 | +10.34% | - | 2.83 |
03/18 | 321 | 395 | 319 | 332 | +5.4% | 3,544,500 | 92億5670万 | +4.4% | - | 2.67 |
03/17 | 313 | 318 | 310 | 315 | +0.64% | 22,700 | 87億8272万 | -0.94% | - | 2.53 |
03/16 | 311 | 315 | 310 | 313 | +0.64% | 14,700 | 87億2695万 | -1.57% | - | 2.52 |
03/15 | 310 | 315 | 310 | 311 | -0.96% | 12,300 | 86億7119万 | -2.2% | - | 2.5 |
03/12 | 314 | 314 | 312 | 314 | +1.62% | 7,000 | 87億5483万 | -1.57% | - | 2.53 |
03/11 | 307 | 311 | 307 | 309 | -0.32% | 5,500 | 86億1543万 | -3.13% | - | 2.49 |
03/10 | 313 | 313 | 307 | 310 | +0.32% | 10,700 | 86億4331万 | -2.82% | - | 2.49 |
03/09 | 311 | 311 | 307 | 309 | +0.32% | 6,800 | 86億1543万 | -3.13% | - | 2.49 |
03/08 | 309 | 312 | 307 | 308 | -0.65% | 10,100 | 85億8755万 | -3.75% | - | 2.48 |
03/05 | 310 | 310 | 304 | 310 | +0.32% | 23,500 | 86億4331万 | -3.13% | - | 2.49 |
03/04 | 310 | 310 | 307 | 309 | -0.32% | 26,900 | 86億1543万 | -3.74% | - | 2.49 |
03/03 | 314 | 314 | 310 | 310 | -1.27% | 25,600 | 86億4331万 | -3.43% | - | 2.49 |
03/02 | 319 | 319 | 312 | 314 | -0.95% | 68,300 | 87億5483万 | -2.48% | - | 2.53 |
03/01 | 322 | 322 | 314 | 317 | -0.31% | 25,900 | 88億3848万 | -1.55% | - | 2.55 |
02/26 | 321 | 321 | 315 | 318 | -2.45% | 42,500 | 88億6636万 | -1.24% | - | 2.56 |
02/25 | 327 | 327 | 322 | 326 | +3.49% | 76,600 | 90億8941万 | +1.24% | - | 2.62 |
02/24 | 320 | 324 | 315 | 315 | -2.78% | 82,900 | 87億8272万 | -2.17% | - | 2.53 |
02/22 | 321 | 328 | 316 | 324 | +4.18% | 99,900 | 90億3365万 | +0.62% | - | 2.61 |
02/19 | 320 | 328 | 308 | 311 | -4.6% | 194,500 | 86億7119万 | -3.42% | - | 2.5 |
02/18 | 353 | 378 | 318 | 326 | -3.83% | 1,042,500 | 90億8941万 | +0.93% | - | 2.62 |
02/17 | 326 | 351 | 325 | 339 | +3.99% | 379,600 | 94億5188万 | +4.95% | - | 2.73 |
02/16 | 320 | 344 | 319 | 326 | +1.88% | 119,900 | 90億8941万 | +1.24% | - | 2.62 |
02/15 | 324 | 324 | 319 | 320 | -2.74% | 46,400 | 89億2212万 | -0.62% | - | 2.57 |
02/12 | 326 | 329 | 323 | 329 | +1.54% | 34,700 | 91億7306万 | +2.17% | - | 2.65 |
02/10 | 333 | 333 | 322 | 324 | -2.7% | 45,100 | 90億3365万 | +0.62% | - | 2.61 |
02/09 | 328 | 343 | 323 | 333 | +2.78% | 153,200 | 92億8459万 | +3.42% | - | 2.68 |
02/08 | 320 | 324 | 319 | 324 | +0.93% | 19,900 | 90億3365万 | +0.62% | - | 2.61 |
02/05 | 321 | 322 | 320 | 321 | +0.63% | 4,800 | 89億5001万 | -0.31% | - | 2.58 |
02/04 | 320 | 323 | 319 | 319 | 0% | 10,100 | 88億9424万 | -0.93% | - | 2.57 |
02/03 | 321 | 322 | 319 | 319 | +0.31% | 3,100 | 88億9424万 | -0.93% | - | 2.57 |
02/02 | 321 | 321 | 318 | 318 | 0% | 8,700 | 88億6636万 | -1.24% | - | 2.56 |
02/01 | 316 | 322 | 316 | 318 | -0.63% | 5,100 | 88億6636万 | -1.24% | - | 2.56 |
01/29 | 319 | 321 | 313 | 320 | 0% | 26,400 | 89億2212万 | -0.62% | - | 2.57 |
01/28 | 319 | 324 | 316 | 320 | 0% | 10,300 | 89億2212万 | -0.62% | - | 2.57 |
01/27 | 322 | 322 | 319 | 320 | -1.23% | 13,400 | 89億2212万 | -0.62% | - | 2.57 |
01/26 | 323 | 329 | 319 | 324 | +1.25% | 23,400 | 90億3365万 | +0.62% | - | 2.61 |
01/25 | 320 | 322 | 320 | 320 | 0% | 5,800 | 89億2212万 | -0.62% | - | 2.57 |
01/22 | 320 | 321 | 319 | 320 | +0.63% | 8,400 | 89億2212万 | -0.62% | - | 2.57 |
01/21 | 320 | 321 | 315 | 318 | -0.31% | 24,200 | 88億6636万 | -1.55% | - | 2.56 |
01/20 | 326 | 326 | 315 | 319 | -2.74% | 51,800 | 88億9424万 | -1.24% | - | 2.57 |
01/19 | 328 | 342 | 320 | 328 | +1.86% | 206,000 | 91億4518万 | +1.55% | - | 2.64 |
01/18 | 319 | 322 | 319 | 322 | +0.63% | 6,600 | 89億7789万 | -0.31% | - | 2.59 |
01/15 | 319 | 324 | 319 | 320 | -0.31% | 22,400 | 89億2212万 | -0.93% | - | 2.57 |
01/14 | 327 | 354 | 314 | 321 | -2.13% | 241,900 | 89億5001万 | -0.93% | - | 2.58 |
01/13 | 328 | 333 | 321 | 328 | +1.23% | 79,700 | 91億4518万 | +1.23% | - | 2.64 |
01/12 | 322 | 326 | 316 | 324 | +0.31% | 12,200 | 90億3365万 | 0% | - | 2.61 |
01/08 | 324 | 326 | 321 | 323 | -0.31% | 13,500 | 90億577万 | -0.31% | - | 2.6 |
01/07 | 329 | 330 | 324 | 324 | -0.61% | 12,200 | 90億3365万 | 0% | - | 2.61 |
01/06 | 329 | 329 | 325 | 326 | -0.61% | 14,100 | 90億8941万 | +0.62% | - | 2.62 |
01/05 | 325 | 328 | 323 | 328 | +0.92% | 4,800 | 91億4518万 | +1.23% | - | 2.64 |
01/04 | 326 | 331 | 322 | 325 | 0% | 22,500 | 90億6153万 | +0.31% | - | 2.61 |
2020 |
12/30 | 318 | 326 | 318 | 325 | +2.85% | 27,300 | 90億6153万 | 0% | - | 2.61 |
12/29 | 322 | 324 | 316 | 316 | -0.32% | 19,800 | 88億1060万 | -2.77% | - | 2.54 |
12/28 | 319 | 323 | 317 | 317 | -0.31% | 27,200 | 88億3848万 | -2.46% | - | 2.55 |
12/25 | 320 | 322 | 314 | 318 | -0.93% | 32,900 | 88億6636万 | -2.45% | - | 2.56 |
12/24 | 322 | 326 | 318 | 321 | +0.31% | 28,800 | 89億5001万 | -1.53% | - | 2.58 |
12/23 | 326 | 331 | 311 | 320 | -1.84% | 59,200 | 89億2212万 | -1.84% | - | 2.57 |
12/22 | 324 | 326 | 321 | 326 | +0.62% | 26,700 | 90億8941万 | 0% | - | 2.62 |
12/21 | 321 | 327 | 321 | 324 | -0.31% | 13,200 | 90億3365万 | -0.31% | - | 2.61 |
12/18 | 322 | 327 | 322 | 325 | +1.25% | 12,600 | 90億6153万 | +0.31% | - | 2.61 |
12/17 | 326 | 328 | 309 | 321 | -0.62% | 60,600 | 89億5001万 | -0.62% | - | 2.58 |
12/16 | 327 | 327 | 320 | 323 | -0.31% | 15,800 | 90億577万 | +0.31% | - | 2.6 |
12/15 | 323 | 326 | 321 | 324 | -0.61% | 8,500 | 90億3365万 | +0.93% | - | 2.61 |
12/14 | 327 | 327 | 325 | 326 | -0.31% | 4,100 | 90億8941万 | +1.88% | - | 2.62 |
12/11 | 324 | 327 | 323 | 327 | +1.55% | 8,500 | 91億1730万 | +2.19% | - | 2.63 |
12/10 | 329 | 330 | 322 | 322 | -2.13% | 18,900 | 89億7789万 | +0.94% | - | 2.59 |
12/09 | 336 | 338 | 325 | 329 | -2.08% | 33,400 | 91億7306万 | +3.46% | - | 2.65 |
12/08 | 324 | 337 | 322 | 336 | +3.38% | 75,700 | 93億6823万 | +5.99% | - | 2.7 |
12/07 | 325 | 327 | 324 | 325 | +0.31% | 10,700 | 90億6153万 | +3.17% | - | 2.61 |
12/04 | 323 | 327 | 320 | 324 | +0.93% | 21,400 | 90億3365万 | +3.18% | - | 2.61 |
12/03 | 328 | 330 | 321 | 321 | -2.73% | 24,600 | 89億5001万 | +2.56% | - | 2.58 |
12/02 | 331 | 332 | 324 | 330 | 0% | 25,500 | 92億94万 | +5.43% | - | 2.65 |
12/01 | 330 | 340 | 327 | 330 | +0.3% | 84,000 | 92億94万 | +5.77% | - | 2.65 |
11/30 | 328 | 329 | 323 | 329 | +0.3% | 27,900 | 91億7306万 | +5.45% | - | 2.65 |
11/27 | 330 | 330 | 323 | 328 | -0.3% | 13,700 | 91億4518万 | +5.47% | - | 2.64 |
11/26 | 329 | 331 | 314 | 329 | +1.23% | 43,100 | 91億7306万 | +5.79% | - | 2.65 |
11/25 | 325 | 331 | 321 | 325 | -1.81% | 80,800 | 90億6153万 | +4.5% | - | 2.61 |
11/24 | 330 | 331 | 324 | 331 | +1.85% | 50,000 | 92億2882万 | +6.77% | - | 2.66 |
11/20 | 323 | 327 | 321 | 325 | +0.31% | 15,500 | 90億6153万 | +4.84% | - | 2.61 |
11/19 | 324 | 326 | 318 | 324 | 0% | 19,000 | 90億3365万 | +4.85% | - | 2.61 |
11/18 | 319 | 324 | 312 | 324 | +2.53% | 41,000 | 90億3365万 | +4.85% | - | 2.61 |
11/17 | 313 | 327 | 307 | 316 | +4.98% | 132,500 | 88億1060万 | +2.27% | - | 2.54 |
11/16 | 301 | 306 | 298 | 301 | +1.01% | 29,500 | 83億9237万 | -2.59% | - | 2.42 |
11/13 | 303 | 303 | 294 | 298 | -2.3% | 25,500 | 83億873万 | -3.87% | - | 2.4 |
11/12 | 305 | 305 | 297 | 305 | +0.33% | 24,200 | 85億390万 | -2.24% | - | 2.45 |
11/11 | 300 | 305 | 299 | 304 | +2.7% | 9,000 | 84億7602万 | -2.88% | - | 2.45 |
11/10 | 306 | 308 | 290 | 296 | -2.63% | 33,200 | 82億5297万 | -5.73% | - | 2.38 |
11/09 | 305 | 307 | 301 | 304 | -0.33% | 4,800 | 84億7602万 | -3.8% | - | 2.45 |
11/06 | 303 | 305 | 301 | 305 | +0.99% | 6,500 | 85億390万 | -3.79% | - | 2.45 |
11/05 | 303 | 307 | 298 | 302 | +0.33% | 26,200 | 84億2026万 | -5.03% | - | 2.43 |
11/04 | 309 | 309 | 300 | 301 | -1.63% | 8,600 | 83億9237万 | -5.64% | - | 2.42 |