PER
2020/08/14~2021/01/12
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 |
01/12 | 245 | 247 | 241 | 246 | -0.4% | 221,900 | 319億5949万 | -11.19% | 2660.25 | 1.37 |
01/08 | 250 | 251 | 245 | 247 | -0.8% | 247,300 | 320億8941万 | -11.79% | 2671.06 | 1.37 |
01/07 | 249 | 253 | 247 | 249 | 0% | 177,100 | 323億4924万 | -12.01% | 2692.69 | 1.39 |
01/06 | 256 | 258 | 249 | 249 | -3.49% | 271,300 | 323億4924万 | -12.63% | 2692.69 | 1.39 |
01/05 | 249 | 261 | 246 | 258 | +2.38% | 262,500 | 335億1849万 | -10.1% | 2790.01 | 1.44 |
01/04 | 260 | 260 | 248 | 252 | -1.95% | 341,400 | 327億3899万 | -12.8% | 2725.13 | 1.4 |
2020 |
12/30 | 257 | 263 | 254 | 257 | -2.28% | 478,400 | 333億8858万 | -11.38% | 2779.2 | 1.43 |
12/29 | 257 | 264 | 251 | 263 | +4.37% | 591,800 | 341億6808万 | -9.31% | 2844.08 | 1.46 |
12/28 | 255 | 256 | 245 | 252 | +0.4% | 673,000 | 327億3899万 | -12.8% | 2725.13 | 1.4 |
12/25 | 243 | 254 | 236 | 251 | +3.29% | 413,100 | 326億908万 | -13.15% | 2714.32 | 1.4 |
12/24 | 244 | 250 | 243 | 243 | -2.02% | 337,000 | 315億6974万 | -15.63% | 2627.8 | 1.35 |
12/23 | 253 | 260 | 240 | 248 | +0.81% | 722,300 | 322億1933万 | -13.89% | 2681.87 | 1.38 |
12/22 | 256 | 258 | 242 | 246 | -5.38% | 1,190,400 | 319億5949万 | -14.29% | 2660.25 | 1.37 |
12/21 | 263 | 266 | 256 | 260 | -4.76% | 656,200 | 153億2671万 | -9.09% | 1277.23 | 0.66 |
12/18 | 293 | 298 | 266 | 273 | -7.14% | 1,028,200 | 160億9305万 | -3.87% | 1341.09 | 0.69 |
12/17 | 308 | 310 | 293 | 294 | -4.23% | 573,500 | 173億3098万 | +4.26% | 1444.25 | 0.74 |
12/16 | 301 | 316 | 298 | 307 | 0% | 753,800 | 180億9731万 | +10.43% | 1508.11 | 0.78 |
12/15 | 306 | 326 | 301 | 307 | -1.6% | 881,400 | 180億9731万 | +12.04% | 1508.11 | 0.78 |
12/14 | 290 | 320 | 287 | 312 | +7.59% | 1,070,100 | 183億9206万 | +15.99% | 1532.67 | 0.79 |
12/11 | 290 | 301 | 271 | 290 | -2.68% | 2,264,600 | 170億9518万 | +9.43% | 1424.6 | 0.73 |
12/10 | 316 | 322 | 289 | 298 | -7.74% | 1,197,900 | 175億6677万 | +14.18% | 1463.9 | 0.75 |
12/09 | 320 | 329 | 306 | 323 | +1.25% | 1,275,900 | 190億4050万 | +25.19% | 1586.71 | 0.82 |
12/08 | 345 | 357 | 301 | 319 | -8.86% | 3,053,800 | 188億470万 | +26.59% | 1567.06 | 0.81 |
12/07 | 354 | 366 | 328 | 350 | +5.42% | 3,893,300 | 206億3212万 | +41.13% | 1719.34 | 0.88 |
12/04 | 312 | 339 | 311 | 332 | +5.73% | 2,025,800 | 195億7104万 | +36.07% | 1630.92 | 0.84 |
12/03 | 312 | 326 | 311 | 314 | -1.26% | 948,400 | 185億996万 | +31.93% | 1542.5 | 0.79 |
12/02 | 298 | 320 | 293 | 318 | +4.61% | 1,159,700 | 187億4575万 | +36.48% | 1562.15 | 0.8 |
12/01 | 308 | 311 | 295 | 304 | -1.94% | 1,138,500 | 179億2047万 | +33.33% | 1493.37 | 0.77 |
11/30 | 302 | 329 | 296 | 310 | +4.73% | 4,791,600 | 182億7416万 | +38.39% | 1522.85 | 0.78 |
11/27 | 282 | 304 | 275 | 296 | +2.07% | 3,366,100 | 174億4888万 | +35.16% | 1454.07 | 0.75 |
11/26 | 285 | 315 | 272 | 290 | +17.89% | 9,957,200 | 170億9518万 | +34.26% | 1424.6 | 0.73 |
11/25 | 261 | 265 | 244 | 246 | -3.15% | 1,446,800 | 145億143万 | +15.49% | 1208.45 | 0.62 |
11/24 | 245 | 254 | 243 | 254 | +7.17% | 1,417,200 | 149億7302万 | +20.38% | 1247.75 | 0.64 |
11/20 | 234 | 242 | 232 | 237 | +0.85% | 397,000 | 139億7089万 | +12.86% | 1164.24 | 0.6 |
11/19 | 239 | 248 | 232 | 235 | -2.49% | 949,600 | 138億5299万 | +12.44% | 1154.42 | 0.59 |
11/18 | 220 | 242 | 218 | 241 | +7.59% | 1,596,200 | 142億669万 | +15.31% | 1183.89 | 0.61 |
11/17 | 215 | 231 | 207 | 224 | +6.16% | 1,483,100 | 132億455万 | +7.69% | 1100.38 | 0.57 |
11/16 | 205 | 216 | 197 | 211 | -1.4% | 741,900 | 124億3822万 | +1.44% | 1036.52 | 0.53 |
11/13 | 209 | 216 | 207 | 214 | +0.94% | 366,100 | 126億1506万 | +2.39% | 1051.26 | 0.54 |
11/12 | 208 | 215 | 205 | 212 | 0% | 418,400 | 124億9717万 | +1.44% | 1041.43 | 0.54 |
11/11 | 198 | 215 | 198 | 212 | +6.53% | 600,800 | 124億9717万 | +1.44% | 1041.43 | 0.54 |
11/10 | 195 | 207 | 194 | 199 | +2.05% | 517,700 | 117億3083万 | -4.78% | 977.57 | 0.5 |
11/09 | 199 | 201 | 193 | 195 | -2.99% | 397,200 | 114億9503万 | -6.7% | 957.92 | 0.49 |
11/06 | 201 | 204 | 195 | 201 | -0.5% | 365,500 | 118億4873万 | -3.83% | 987.39 | 0.51 |
11/05 | 197 | 204 | 194 | 202 | +0.5% | 562,600 | 119億768万 | -3.35% | 992.31 | 0.51 |
11/04 | 197 | 206 | 194 | 201 | +3.61% | 667,900 | 118億4873万 | -3.37% | 987.39 | 0.51 |
11/02 | 206 | 211 | 193 | 194 | -7.18% | 1,151,700 | 114億3609万 | -6.73% | 953.01 | 0.49 |
10/30 | 251 | 270 | 205 | 209 | -13.99% | 9,150,600 | 123億2032万 | +0.48% | 1026.69 | 0.53 |
10/29 | 243 | 243 | 243 | 243 | +25.91% | 162,200 | 143億2458万 | +17.39% | 1193.72 | 0.61 |
10/28 | 185 | 197 | 179 | 193 | +2.66% | 396,500 | 113億7714万 | -5.39% | 948.1 | 0.49 |
10/27 | 187 | 191 | 184 | 188 | -1.05% | 235,700 | 110億8239万 | -7.39% | 923.53 | 0.48 |
10/26 | 194 | 199 | 190 | 190 | -3.06% | 156,600 | 112億29万 | -6.86% | 933.36 | 0.48 |
10/23 | 200 | 201 | 190 | 196 | -2% | 318,200 | 115億5398万 | -3.45% | 962.83 | 0.5 |
10/22 | 210 | 212 | 198 | 200 | -4.31% | 337,300 | 117億8978万 | -0.5% | 982.48 | 0.51 |
10/21 | 213 | 217 | 206 | 209 | -1.42% | 258,700 | 123億2032万 | +4.5% | 1026.69 | 0.53 |
10/20 | 210 | 218 | 209 | 212 | -0.93% | 255,200 | 124億9717万 | +7.07% | 1041.43 | 0.54 |
10/19 | 209 | 217 | 208 | 214 | +0.94% | 265,500 | 126億1506万 | +9.18% | 1051.26 | 0.54 |
10/16 | 219 | 220 | 201 | 212 | -4.93% | 604,600 | 124億9717万 | +9.84% | 1041.43 | 0.54 |
10/15 | 228 | 228 | 218 | 223 | 0% | 260,300 | 131億4560万 | +16.75% | 1095.47 | 0.56 |
10/14 | 223 | 234 | 220 | 223 | -0.89% | 372,300 | 131億4560万 | +18.62% | 1095.47 | 0.56 |
10/13 | 230 | 230 | 218 | 225 | -3.43% | 780,300 | 132億6350万 | +20.97% | 1105.29 | 0.57 |
10/12 | 230 | 242 | 222 | 233 | -1.69% | 1,340,800 | 137億3509万 | +27.32% | 1144.59 | 0.59 |
10/09 | 211 | 251 | 211 | 237 | +11.79% | 4,149,500 | 139億7089万 | +31.67% | 1164.24 | 0.6 |
10/08 | 208 | 218 | 208 | 212 | +0.47% | 491,100 | 124億9717万 | +20.45% | 1041.43 | 0.54 |
10/07 | 206 | 215 | 201 | 211 | +1.93% | 905,900 | 124億3822万 | +21.26% | 1036.52 | 0.53 |
10/06 | 201 | 208 | 198 | 207 | +1.97% | 624,600 | 122億242万 | +21.05% | 1016.87 | 0.52 |
10/05 | 192 | 203 | 192 | 203 | +5.73% | 526,200 | 119億6663万 | +20.12% | 997.22 | 0.51 |
10/02 | 192 | 201 | 190 | 192 | +1.05% | 933,100 | 113億1819万 | +14.97% | 943.18 | 0.49 |
09/30 | 185 | 194 | 178 | 190 | +2.15% | 1,044,400 | 112億29万 | +15.15% | 14.43 | 0.91 |
09/29 | 200 | 202 | 185 | 186 | -8.82% | 1,373,600 | 109億6449万 | +13.41% | 14.13 | 0.89 |
09/28 | 188 | 209 | 184 | 204 | +10.27% | 2,300,800 | 120億2558万 | +25.93% | 15.5 | 0.97 |
09/25 | 178 | 188 | 176 | 185 | +1.65% | 605,500 | 109億555万 | +15.63% | 14.05 | 0.88 |
09/24 | 169 | 183 | 167 | 182 | +6.43% | 812,200 | 107億2870万 | +15.19% | 13.83 | 0.87 |
09/23 | 171 | 174 | 170 | 171 | -2.84% | 581,800 | 100億8026万 | +9.62% | 12.99 | 0.81 |
09/18 | 195 | 195 | 174 | 176 | -11.11% | 2,640,400 | 103億7501万 | +13.55% | 13.37 | 0.84 |
09/17 | 200 | 215 | 195 | 198 | +20% | 9,466,100 | 116億7188万 | +28.57% | 15.04 | 0.94 |
09/16 | 164 | 165 | 162 | 165 | +0.61% | 61,500 | 97億2657万 | +9.27% | 12.53 | 0.79 |
09/15 | 165 | 165 | 160 | 164 | +1.23% | 103,600 | 96億6762万 | +9.33% | 12.46 | 0.78 |
09/14 | 161 | 166 | 161 | 162 | 0% | 146,800 | 95億4972万 | +8.72% | 12.31 | 0.77 |
09/11 | 159 | 171 | 159 | 162 | +1.89% | 760,400 | 95億4972万 | +9.46% | 12.31 | 0.77 |
09/10 | 156 | 159 | 153 | 159 | +2.58% | 186,100 | 93億7287万 | +8.16% | 12.08 | 0.76 |
09/09 | 152 | 156 | 152 | 155 | -0.64% | 69,000 | 91億3708万 | +6.16% | 11.77 | 0.74 |
09/08 | 152 | 157 | 150 | 156 | +3.31% | 148,500 | 91億9603万 | +6.85% | 11.85 | 0.74 |
09/07 | 152 | 153 | 149 | 151 | -1.95% | 76,100 | 89億128万 | +4.14% | 11.47 | 0.72 |
09/04 | 150 | 155 | 148 | 154 | 0% | 138,500 | 90億7813万 | +6.94% | 11.7 | 0.73 |
09/03 | 155 | 155 | 150 | 154 | 0% | 90,600 | 90億7813万 | +6.94% | 11.7 | 0.73 |
09/02 | 155 | 155 | 151 | 154 | 0% | 117,900 | 90億7813万 | +6.94% | 11.7 | 0.73 |
09/01 | 155 | 156 | 152 | 154 | -0.65% | 263,900 | 90億7813万 | +6.94% | 11.7 | 0.73 |
08/31 | 147 | 157 | 147 | 155 | +5.44% | 213,500 | 91億3708万 | +7.64% | 11.77 | 0.74 |
08/28 | 158 | 159 | 143 | 147 | -6.96% | 509,200 | 86億6549万 | +2.08% | 11.17 | 0.7 |
08/27 | 150 | 158 | 149 | 158 | +5.33% | 463,200 | 93億1392万 | +9.72% | 12 | 0.75 |
08/26 | 146 | 152 | 146 | 150 | +4.17% | 295,000 | 88億4233万 | +4.17% | 11.39 | 0.71 |
08/25 | 146 | 146 | 143 | 144 | 0% | 45,900 | 84億8864万 | +0.7% | 10.94 | 0.69 |
08/24 | 145 | 145 | 142 | 144 | 0% | 84,400 | 84億8864万 | 0% | 10.94 | 0.69 |
08/21 | 143 | 145 | 142 | 144 | 0% | 40,600 | 84億8864万 | 0% | 10.94 | 0.69 |
08/20 | 144 | 145 | 139 | 144 | -0.69% | 78,900 | 84億8864万 | 0% | 10.94 | 0.69 |
08/19 | 139 | 146 | 139 | 145 | +2.84% | 102,400 | 85億4759万 | 0% | 11.01 | 0.69 |
08/18 | 141 | 142 | 139 | 141 | +0.71% | 18,000 | 83億1179万 | -2.76% | 10.71 | 0.67 |
08/17 | 142 | 142 | 139 | 140 | 0% | 13,100 | 82億5284万 | -4.11% | 10.64 | 0.67 |
08/14 | 139 | 144 | 139 | 140 | +0.72% | 62,100 | 82億5284万 | -4.11% | 10.64 | 0.67 |