PER
2020/09/29~2021/02/25
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 |
02/25 | 2,071 | 2,071 | 2,044 | 2,058 | +0.54% | 36,600 | 618億8949万 | -2.97% | 15.26 | 0.84 |
02/24 | 2,051 | 2,068 | 2,043 | 2,047 | -0.39% | 48,600 | 615億5870万 | -3.76% | 15.18 | 0.84 |
02/22 | 2,050 | 2,070 | 2,037 | 2,055 | +0.98% | 53,100 | 617億9928万 | -3.66% | 15.24 | 0.84 |
02/19 | 2,027 | 2,062 | 2,022 | 2,035 | -0.97% | 63,300 | 611億9782万 | -5% | 15.09 | 0.83 |
02/18 | 2,115 | 2,115 | 2,055 | 2,055 | -3.02% | 78,800 | 617億9928万 | -4.55% | 15.24 | 0.84 |
02/17 | 2,127 | 2,140 | 2,113 | 2,119 | -0.42% | 66,300 | 637億2393万 | -2.12% | 15.72 | 0.87 |
02/16 | 2,154 | 2,154 | 2,114 | 2,128 | -0.23% | 84,900 | 639億9458万 | -2.07% | 15.78 | 0.87 |
02/15 | 2,143 | 2,154 | 2,080 | 2,133 | -1.57% | 95,700 | 641億4494万 | -2.11% | 15.82 | 0.87 |
02/12 | 2,164 | 2,167 | 2,149 | 2,167 | +1.59% | 54,000 | 651億6741万 | -0.78% | 16.07 | 0.89 |
02/10 | 2,170 | 2,170 | 2,133 | 2,133 | -1.8% | 73,100 | 641億4494万 | -2.42% | 15.82 | 0.87 |
02/09 | 2,141 | 2,176 | 2,141 | 2,172 | +0.98% | 62,500 | 653億1778万 | -0.78% | 16.11 | 0.89 |
02/08 | 2,130 | 2,164 | 2,126 | 2,151 | +0.94% | 66,900 | 646億8625万 | -1.83% | 15.95 | 0.88 |
02/05 | 2,159 | 2,159 | 2,127 | 2,131 | -0.23% | 62,000 | 640億8480万 | -2.87% | 15.81 | 0.87 |
02/04 | 2,134 | 2,149 | 2,118 | 2,136 | -0.14% | 52,800 | 642億3516万 | -2.78% | 15.84 | 0.88 |
02/03 | 2,125 | 2,142 | 2,101 | 2,139 | +1.13% | 50,100 | 643億2538万 | -2.68% | 15.86 | 0.88 |
02/02 | 2,091 | 2,120 | 2,080 | 2,115 | +1.34% | 50,800 | 636億363万 | -3.78% | 15.69 | 0.87 |
02/01 | 2,067 | 2,097 | 2,055 | 2,087 | -0.24% | 52,000 | 627億6160万 | -5.09% | 15.48 | 0.85 |
01/29 | 2,133 | 2,144 | 2,089 | 2,092 | -1.97% | 71,700 | 629億1196万 | -4.95% | 15.52 | 0.86 |
01/28 | 2,114 | 2,155 | 2,094 | 2,134 | -0.65% | 112,700 | 641億7502万 | -3.09% | 15.83 | 0.87 |
01/27 | 2,140 | 2,155 | 2,121 | 2,148 | +1.18% | 55,400 | 645億9603万 | -2.5% | 15.93 | 0.88 |
01/26 | 2,150 | 2,153 | 2,123 | 2,123 | -1.71% | 73,200 | 638億4422万 | -3.68% | 15.75 | 0.87 |
01/25 | 2,167 | 2,167 | 2,141 | 2,160 | +0.89% | 54,600 | 649億5690万 | -2.09% | 16.02 | 0.88 |
01/22 | 2,171 | 2,171 | 2,141 | 2,141 | -1.83% | 61,000 | 643億8552万 | -2.99% | 15.88 | 0.88 |
01/21 | 2,195 | 2,208 | 2,171 | 2,181 | -0.68% | 64,400 | 655億8843万 | -1.31% | 16.18 | 0.89 |
01/20 | 2,188 | 2,205 | 2,164 | 2,196 | +0.5% | 49,100 | 660億3952万 | -0.68% | 16.29 | 0.9 |
01/19 | 2,214 | 2,216 | 2,185 | 2,185 | -1.04% | 56,300 | 657億872万 | -1.18% | 16.21 | 0.9 |
01/18 | 2,259 | 2,259 | 2,202 | 2,208 | -2.73% | 66,400 | 664億39万 | -0.18% | 16.38 | 0.9 |
01/15 | 2,304 | 2,315 | 2,259 | 2,270 | -1.94% | 109,600 | 682億6489万 | +2.53% | 16.84 | 0.93 |
01/14 | 2,322 | 2,340 | 2,305 | 2,315 | -1.99% | 97,500 | 696億1816万 | +4.61% | 17.17 | 0.95 |
01/13 | 2,344 | 2,367 | 2,335 | 2,362 | +1.55% | 78,000 | 710億3158万 | +6.88% | 17.52 | 0.97 |
01/12 | 2,299 | 2,349 | 2,280 | 2,326 | +1.93% | 94,700 | 699億4896万 | +5.49% | 17.25 | 0.95 |
01/08 | 2,257 | 2,298 | 2,255 | 2,282 | +1.56% | 94,400 | 686億2577万 | +3.63% | 16.93 | 0.93 |
01/07 | 2,230 | 2,268 | 2,210 | 2,247 | +1.86% | 94,900 | 675億7322万 | +2.09% | 16.67 | 0.92 |
01/06 | 2,222 | 2,234 | 2,200 | 2,206 | -1.03% | 87,500 | 663億4025万 | +0.23% | 16.36 | 0.9 |
01/05 | 2,195 | 2,230 | 2,191 | 2,229 | +0.81% | 55,900 | 670億3192万 | +1.18% | 16.53 | 0.91 |
01/04 | 2,215 | 2,234 | 2,193 | 2,211 | -0.45% | 69,700 | 664億9061万 | +0.32% | 16.4 | 0.91 |
2020 |
12/30 | 2,199 | 2,247 | 2,178 | 2,221 | +1% | 86,300 | 667億9134万 | +0.59% | 16.47 | 0.91 |
12/29 | 2,162 | 2,207 | 2,162 | 2,199 | +1.66% | 73,400 | 661億2974万 | -0.41% | 16.31 | 0.9 |
12/28 | 2,140 | 2,164 | 2,130 | 2,163 | +1.07% | 77,500 | 650億4712万 | -2.13% | 16.04 | 0.89 |
12/25 | 2,182 | 2,183 | 2,134 | 2,140 | -0.7% | 78,100 | 643億5545万 | -3.21% | 15.87 | 0.88 |
12/24 | 2,135 | 2,191 | 2,118 | 2,155 | +0.84% | 86,600 | 648億654万 | -2.66% | 15.98 | 0.88 |
12/23 | 2,143 | 2,148 | 2,113 | 2,137 | +1.23% | 74,000 | 642億6523万 | -3.61% | 15.85 | 0.88 |
12/22 | 2,130 | 2,143 | 2,111 | 2,111 | -2.04% | 84,400 | 634億8334万 | -5.04% | 15.66 | 0.86 |
12/21 | 2,140 | 2,162 | 2,130 | 2,155 | -0.46% | 74,600 | 648億654万 | -3.36% | 15.98 | 0.88 |
12/18 | 2,166 | 2,180 | 2,150 | 2,165 | -0.87% | 87,500 | 651億727万 | -3.43% | 16.06 | 0.89 |
12/17 | 2,161 | 2,192 | 2,132 | 2,184 | +0.09% | 110,300 | 656億7865万 | -2.89% | 16.2 | 0.89 |
12/16 | 2,198 | 2,205 | 2,172 | 2,182 | -1.45% | 76,400 | 656億1850万 | -3.24% | 16.18 | 0.89 |
12/15 | 2,191 | 2,230 | 2,161 | 2,214 | +0.36% | 148,500 | 665億8083万 | -2.12% | 16.42 | 0.91 |
12/14 | 2,198 | 2,233 | 2,198 | 2,206 | +0.05% | 70,000 | 663億4025万 | -2.73% | 16.36 | 0.9 |
12/11 | 2,210 | 2,222 | 2,197 | 2,205 | -0.23% | 57,300 | 663億1017万 | -2.99% | 16.35 | 0.9 |
12/10 | 2,225 | 2,225 | 2,205 | 2,210 | -1.91% | 88,900 | 664億6054万 | -2.99% | 16.39 | 0.91 |
12/09 | 2,245 | 2,272 | 2,234 | 2,253 | +0.22% | 60,800 | 677億5366万 | -1.23% | 16.71 | 0.92 |
12/08 | 2,232 | 2,264 | 2,216 | 2,248 | +0.63% | 80,700 | 676億330万 | -1.45% | 16.67 | 0.92 |
12/07 | 2,283 | 2,294 | 2,231 | 2,234 | -0.4% | 86,300 | 671億8228万 | -2.02% | 16.57 | 0.92 |
12/04 | 2,290 | 2,320 | 2,238 | 2,243 | -0.75% | 82,900 | 674億5293万 | -1.67% | 16.64 | 0.92 |
12/03 | 2,240 | 2,273 | 2,224 | 2,260 | +0.71% | 84,900 | 679億6417万 | -0.92% | 16.76 | 0.93 |
12/02 | 2,270 | 2,276 | 2,234 | 2,244 | -0.4% | 93,100 | 674億8301万 | -1.62% | 16.64 | 0.92 |
12/01 | 2,234 | 2,271 | 2,218 | 2,253 | +0.49% | 100,100 | 677億5366万 | -1.27% | 16.71 | 0.92 |
11/30 | 2,251 | 2,290 | 2,230 | 2,242 | -1.49% | 104,300 | 674億2286万 | -1.71% | 16.63 | 0.92 |
11/27 | 2,275 | 2,295 | 2,248 | 2,276 | -0.65% | 81,700 | 684億4533万 | -0.18% | 16.88 | 0.93 |
11/26 | 2,237 | 2,308 | 2,222 | 2,291 | +2.19% | 90,100 | 688億9642万 | +0.53% | 16.99 | 0.94 |
11/25 | 2,255 | 2,304 | 2,242 | 2,242 | +0.22% | 90,400 | 674億2286万 | -1.49% | 16.63 | 0.92 |
11/24 | 2,245 | 2,297 | 2,217 | 2,237 | +1.91% | 130,000 | 672億7250万 | -1.67% | 16.59 | 0.92 |
11/20 | 2,196 | 2,229 | 2,176 | 2,195 | -0.54% | 113,900 | 660億945万 | -3.39% | 16.28 | 0.9 |
11/19 | 2,237 | 2,245 | 2,204 | 2,207 | -1.03% | 129,900 | 663億7032万 | -2.9% | 16.37 | 0.9 |
11/18 | 2,234 | 2,264 | 2,197 | 2,230 | -2.15% | 183,900 | 670億6199万 | -1.89% | 16.54 | 0.91 |
11/17 | 2,301 | 2,303 | 2,256 | 2,279 | -0.52% | 142,200 | 685億3555万 | +0.26% | 16.9 | 0.93 |
11/16 | 2,438 | 2,439 | 2,289 | 2,291 | -6.95% | 154,500 | 688億9642万 | +0.93% | 16.99 | 0.94 |
11/13 | 2,382 | 2,538 | 2,369 | 2,462 | +5.39% | 213,100 | 740億3884万 | +8.6% | 18.26 | 1.01 |
11/12 | 2,342 | 2,374 | 2,326 | 2,336 | -0.26% | 100,200 | 702億4969万 | +3.55% | 17.33 | 0.96 |
11/11 | 2,380 | 2,385 | 2,337 | 2,342 | -0.51% | 98,600 | 704億3012万 | +4.14% | 17.37 | 0.96 |
11/10 | 2,370 | 2,375 | 2,333 | 2,354 | -0.25% | 102,100 | 707億9100万 | +5% | 17.46 | 0.96 |
11/09 | 2,353 | 2,385 | 2,334 | 2,360 | +1.2% | 60,900 | 709億7143万 | +5.64% | 17.5 | 0.97 |
11/06 | 2,340 | 2,359 | 2,314 | 2,332 | -0.21% | 85,500 | 701億2940万 | +4.9% | 17.3 | 0.96 |
11/05 | 2,279 | 2,338 | 2,273 | 2,337 | +2.54% | 134,900 | 702億7976万 | +5.46% | 17.33 | 0.96 |
11/04 | 2,260 | 2,298 | 2,239 | 2,279 | +1.47% | 97,500 | 685億3555万 | +3.03% | 16.9 | 0.93 |
11/02 | 2,224 | 2,268 | 2,224 | 2,246 | +0.9% | 69,400 | 675億4315万 | +1.63% | 16.66 | 0.92 |
10/30 | 2,250 | 2,253 | 2,219 | 2,226 | -1.2% | 72,100 | 669億4170万 | +0.86% | 16.51 | 0.91 |
10/29 | 2,235 | 2,262 | 2,222 | 2,253 | -0.4% | 46,000 | 677億5366万 | +2.18% | 16.71 | 0.92 |
10/28 | 2,250 | 2,265 | 2,245 | 2,262 | +0.13% | 42,100 | 680億2431万 | +2.72% | 16.78 | 0.93 |
10/27 | 2,216 | 2,259 | 2,195 | 2,259 | +0.44% | 53,900 | 679億3410万 | +2.73% | 16.75 | 0.93 |
10/26 | 2,240 | 2,267 | 2,236 | 2,249 | +0.27% | 47,500 | 676億3337万 | +2.41% | 16.68 | 0.92 |
10/23 | 2,228 | 2,257 | 2,199 | 2,243 | +1.26% | 59,600 | 674億5293万 | +2.28% | 16.64 | 0.92 |
10/22 | 2,238 | 2,245 | 2,197 | 2,215 | -1.16% | 61,200 | 666億1090万 | +1.1% | 16.43 | 0.91 |
10/21 | 2,206 | 2,251 | 2,195 | 2,241 | +1.17% | 80,700 | 673億9279万 | +2.28% | 16.62 | 0.92 |
10/20 | 2,213 | 2,228 | 2,204 | 2,215 | -0.05% | 52,000 | 666億1090万 | +1.28% | 16.43 | 0.91 |
10/19 | 2,178 | 2,222 | 2,166 | 2,216 | +1.74% | 55,800 | 666億4097万 | +1.56% | 16.44 | 0.91 |
10/16 | 2,210 | 2,218 | 2,175 | 2,178 | -1.67% | 52,300 | 654億9821万 | 0% | 16.15 | 0.89 |
10/15 | 2,227 | 2,227 | 2,188 | 2,215 | +0.45% | 47,800 | 666億1090万 | +1.89% | 16.43 | 0.91 |
10/14 | 2,223 | 2,223 | 2,164 | 2,205 | -1.08% | 35,400 | 663億1017万 | +1.75% | 16.35 | 0.9 |
10/13 | 2,212 | 2,236 | 2,195 | 2,229 | +1.18% | 39,300 | 670億3192万 | +3.29% | 16.53 | 0.91 |
10/12 | 2,204 | 2,221 | 2,189 | 2,203 | -0.32% | 41,600 | 662億5003万 | +2.51% | 16.34 | 0.9 |
10/09 | 2,195 | 2,222 | 2,143 | 2,210 | +0.55% | 58,300 | 664億6054万 | +3.17% | 16.39 | 0.91 |
10/08 | 2,175 | 2,215 | 2,161 | 2,198 | +2.42% | 74,200 | 660億9966万 | +2.95% | 16.3 | 0.9 |
10/07 | 2,154 | 2,164 | 2,136 | 2,146 | -1.15% | 42,100 | 645億3589万 | +0.99% | 15.92 | 0.88 |
10/06 | 2,177 | 2,204 | 2,167 | 2,171 | +0.98% | 58,800 | 652億8770万 | +2.6% | 16.1 | 0.89 |
10/05 | 2,107 | 2,176 | 2,107 | 2,150 | +2.19% | 41,100 | 646億5618万 | +2.04% | 15.95 | 0.88 |
10/02 | 2,145 | 2,165 | 2,096 | 2,104 | -2.68% | 86,200 | 632億7284万 | +0.19% | 15.61 | 0.86 |
09/30 | 2,200 | 2,205 | 2,153 | 2,162 | -2.7% | 66,900 | 650億1705万 | +3.2% | 16.04 | 0.89 |
09/29 | 2,212 | 2,239 | 2,194 | 2,222 | -0.63% | 59,400 | 668億2141万 | +6.57% | 16.48 | 0.91 |