PER
2020/12/11~2021/05/12
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 |
05/12 | 1,982 | 1,991 | 1,932 | 1,945 | -2.75% | 102,400 | 584億9129万 | -3.23% | 9.82 | 0.75 |
05/11 | 2,012 | 2,018 | 1,981 | 2,000 | -1.82% | 78,400 | 601億4528万 | -0.65% | 10.1 | 0.78 |
05/10 | 2,002 | 2,037 | 1,994 | 2,037 | +1.8% | 67,100 | 612億5797万 | +1.14% | 10.28 | 0.79 |
05/07 | 1,974 | 2,019 | 1,974 | 2,001 | +1.37% | 69,200 | 601億7535万 | -0.74% | 10.1 | 0.78 |
05/06 | 1,932 | 1,992 | 1,932 | 1,974 | +2.17% | 57,700 | 593億6339万 | -2.33% | 9.96 | 0.77 |
04/30 | 1,926 | 1,950 | 1,922 | 1,932 | -0.72% | 68,000 | 581億34万 | -4.73% | 9.75 | 0.75 |
04/28 | 1,967 | 1,977 | 1,946 | 1,946 | -1.07% | 61,700 | 585億2136万 | -4.33% | 9.82 | 0.75 |
04/27 | 1,997 | 1,997 | 1,967 | 1,967 | -0.81% | 59,200 | 591億5288万 | -3.53% | 9.93 | 0.76 |
04/26 | 2,013 | 2,013 | 1,983 | 1,983 | -0.9% | 47,800 | 596億3405万 | -2.98% | 10.01 | 0.77 |
04/23 | 2,020 | 2,020 | 1,993 | 2,001 | -0.94% | 42,200 | 601億7535万 | -2.39% | 10.1 | 0.78 |
04/22 | 2,007 | 2,021 | 1,993 | 2,020 | +1.81% | 33,100 | 607億4673万 | -1.7% | 10.2 | 0.78 |
04/21 | 2,000 | 2,000 | 1,976 | 1,984 | -1.78% | 82,000 | 596億6412万 | -3.69% | 10.01 | 0.77 |
04/20 | 2,044 | 2,047 | 2,020 | 2,020 | -1.75% | 37,000 | 607億4673万 | -2.23% | 10.2 | 0.78 |
04/19 | 2,060 | 2,071 | 2,047 | 2,056 | +0.29% | 32,600 | 618億2935万 | -0.77% | 10.38 | 0.8 |
04/16 | 2,040 | 2,051 | 2,035 | 2,050 | +0.59% | 33,100 | 616億4891万 | -1.16% | 10.35 | 0.79 |
04/15 | 2,035 | 2,046 | 2,032 | 2,038 | +0.79% | 16,700 | 612億8804万 | -1.78% | 10.29 | 0.79 |
04/14 | 2,040 | 2,040 | 2,012 | 2,022 | -1.27% | 44,900 | 608億688万 | -2.65% | 10.21 | 0.78 |
04/13 | 2,061 | 2,083 | 2,048 | 2,048 | -0.34% | 38,600 | 615億8877万 | -1.49% | 10.34 | 0.79 |
04/12 | 2,063 | 2,070 | 2,044 | 2,055 | +2.09% | 49,100 | 617億9928万 | -1.3% | 10.37 | 0.8 |
04/09 | 2,030 | 2,046 | 2,010 | 2,013 | -0.59% | 38,900 | 605億3623万 | -3.36% | 10.16 | 0.78 |
04/08 | 2,030 | 2,049 | 2,015 | 2,025 | -1.36% | 63,000 | 608億9710万 | -2.92% | 10.22 | 0.78 |
04/07 | 1,998 | 2,053 | 1,988 | 2,053 | +2.55% | 69,700 | 617億3913万 | -1.68% | 10.36 | 0.8 |
04/06 | 2,050 | 2,053 | 2,002 | 2,002 | -2.29% | 51,800 | 602億543万 | -4.16% | 10.11 | 0.78 |
04/05 | 2,034 | 2,063 | 2,031 | 2,049 | +1.29% | 42,800 | 616億1884万 | -2.06% | 10.34 | 0.79 |
04/02 | 2,019 | 2,040 | 2,017 | 2,023 | +0.35% | 34,700 | 608億3695万 | -3.34% | 10.21 | 0.78 |
04/01 | 2,035 | 2,067 | 2,011 | 2,016 | -1.18% | 45,900 | 606億2644万 | -3.63% | 10.18 | 0.78 |
03/31 | 2,062 | 2,067 | 2,039 | 2,040 | -1.64% | 49,600 | 613億4819万 | -2.53% | 15.13 | 0.84 |
03/30 | 2,086 | 2,097 | 2,052 | 2,074 | -2.86% | 63,400 | 623億7066万 | -0.91% | 15.38 | 0.85 |
03/29 | 2,153 | 2,156 | 2,116 | 2,135 | -0.37% | 75,100 | 642億509万 | +2.01% | 15.84 | 0.87 |
03/26 | 2,119 | 2,143 | 2,089 | 2,143 | +3.08% | 110,200 | 644億4567万 | +2.58% | 15.89 | 0.88 |
03/25 | 2,071 | 2,097 | 2,055 | 2,079 | +0.39% | 86,600 | 625億2102万 | -0.29% | 15.42 | 0.85 |
03/24 | 2,098 | 2,101 | 2,056 | 2,071 | -1.38% | 69,500 | 622億8044万 | -0.77% | 15.36 | 0.85 |
03/23 | 2,127 | 2,137 | 2,100 | 2,100 | -1.5% | 54,100 | 631億5255万 | +0.53% | 15.58 | 0.86 |
03/22 | 2,131 | 2,144 | 2,122 | 2,132 | -0.28% | 53,800 | 641億1487万 | +2.01% | 15.81 | 0.87 |
03/19 | 2,125 | 2,144 | 2,101 | 2,138 | +0.23% | 144,100 | 642億9531万 | +2.2% | 15.86 | 0.88 |
03/18 | 2,145 | 2,145 | 2,125 | 2,133 | -0.61% | 72,100 | 641億4494万 | +1.96% | 15.82 | 0.87 |
03/17 | 2,115 | 2,147 | 2,115 | 2,146 | -0.14% | 32,800 | 645億3589万 | +2.53% | 15.92 | 0.88 |
03/16 | 2,120 | 2,149 | 2,107 | 2,149 | +2.09% | 60,500 | 646億2610万 | +2.68% | 15.94 | 0.88 |
03/15 | 2,100 | 2,120 | 2,077 | 2,105 | +0.96% | 64,000 | 633億291万 | +0.57% | 15.61 | 0.86 |
03/12 | 2,071 | 2,089 | 2,056 | 2,085 | +0.24% | 72,500 | 627億146万 | -0.43% | 15.46 | 0.85 |
03/11 | 2,074 | 2,088 | 2,068 | 2,080 | -0.05% | 40,200 | 625億5109万 | -0.76% | 15.43 | 0.85 |
03/10 | 2,106 | 2,121 | 2,076 | 2,081 | -1.56% | 36,800 | 625億8117万 | -0.76% | 15.43 | 0.85 |
03/09 | 2,103 | 2,121 | 2,089 | 2,114 | +1.44% | 66,300 | 635億7356万 | +0.76% | 15.68 | 0.87 |
03/08 | 2,102 | 2,106 | 2,065 | 2,084 | -0.24% | 35,700 | 626億7138万 | -0.62% | 15.46 | 0.85 |
03/05 | 2,064 | 2,089 | 2,043 | 2,089 | +0.34% | 61,300 | 628億2175万 | -0.48% | 15.49 | 0.86 |
03/04 | 2,062 | 2,083 | 2,055 | 2,082 | -0.1% | 35,200 | 626億1124万 | -0.9% | 15.44 | 0.85 |
03/03 | 2,084 | 2,089 | 2,061 | 2,084 | +0.19% | 43,300 | 626億7138万 | -0.9% | 15.46 | 0.85 |
03/02 | 2,061 | 2,095 | 2,061 | 2,080 | +1.07% | 57,100 | 625億5109万 | -1.23% | 15.43 | 0.85 |
03/01 | 2,000 | 2,058 | 2,000 | 2,058 | +3.42% | 43,600 | 618億8949万 | -2.37% | 15.26 | 0.84 |
02/26 | 2,044 | 2,044 | 1,990 | 1,990 | -3.3% | 93,400 | 598億4455万 | -5.82% | 14.76 | 0.82 |
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 |