PER
2020/09/16~2021/02/15
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 |
02/15 | 880 | 880 | 865 | 865 | -1.7% | 384,800 | 1638億7017万 | +13.52% | - | 8.33 |
02/12 | 875 | 880 | 865 | 880 | +0.57% | 325,400 | 1667億1184万 | +17.18% | - | 8.47 |
02/10 | 870 | 888 | 850 | 875 | +0.11% | 633,200 | 1657億6462万 | +18.4% | - | 8.42 |
02/09 | 885 | 902 | 866 | 874 | -1.47% | 970,900 | 1655億7517万 | +20.39% | - | 8.41 |
02/08 | 908 | 916 | 886 | 887 | -2.53% | 1,151,900 | 1680億3796万 | +24.06% | - | 8.54 |
02/05 | 869 | 918 | 865 | 910 | +4.96% | 1,555,600 | 1723億9520万 | +29.26% | - | 8.76 |
02/04 | 859 | 880 | 851 | 867 | +2.36% | 1,061,000 | 1642億4906万 | +25.11% | - | 8.34 |
02/03 | 807 | 856 | 807 | 847 | +5.74% | 1,515,100 | 1604億6015万 | +24.01% | - | 8.15 |
02/02 | 791 | 807 | 791 | 801 | +0.63% | 527,200 | 1517億4567万 | +18.67% | - | 7.71 |
02/01 | 787 | 803 | 769 | 796 | -0.75% | 809,700 | 1507億9844万 | +19.16% | - | 7.66 |
01/29 | 811 | 828 | 779 | 802 | -2.31% | 1,554,900 | 1519億3511万 | +21.52% | - | 7.72 |
01/28 | 774 | 823 | 767 | 821 | +4.59% | 1,938,700 | 1555億3457万 | +25.92% | - | 7.9 |
01/27 | 727 | 785 | 725 | 785 | +8.88% | 1,816,600 | 1487億1454万 | +21.89% | - | 7.56 |
01/26 | 730 | 733 | 715 | 721 | -0.69% | 558,800 | 1365億9004万 | +13.19% | - | 6.94 |
01/25 | 720 | 730 | 706 | 726 | +1.54% | 893,400 | 1375億3727万 | +14.87% | - | 6.99 |
01/22 | 726 | 732 | 715 | 715 | -1.11% | 927,700 | 1354億5337万 | +14.04% | - | 6.88 |
01/21 | 745 | 750 | 713 | 723 | 0% | 1,172,100 | 1369億6894万 | +16.05% | - | 6.96 |
01/20 | 710 | 726 | 693 | 723 | +1.12% | 1,327,500 | 1369億6894万 | +16.99% | - | 6.96 |
01/19 | 653 | 715 | 650 | 715 | +10.68% | 2,501,400 | 1354億5337万 | +16.45% | - | 6.88 |
01/18 | 646 | 655 | 634 | 646 | -1.52% | 856,000 | 1223億8165万 | +6.08% | - | 6.22 |
01/15 | 616 | 660 | 615 | 656 | +6.84% | 1,950,000 | 1242億7610万 | +7.89% | - | 6.31 |
01/14 | 601 | 616 | 597 | 614 | +2.16% | 767,700 | 1163億1940万 | +1.32% | - | 5.91 |
01/13 | 607 | 615 | 592 | 601 | -0.83% | 721,200 | 1138億5661万 | -0.66% | - | 5.78 |
01/12 | 591 | 607 | 586 | 606 | +2.19% | 715,600 | 1148億384万 | +0.17% | - | 5.83 |
01/08 | 585 | 595 | 579 | 593 | +1.37% | 603,800 | 1123億4105万 | -1.98% | - | 5.71 |
01/07 | 585 | 592 | 582 | 585 | +0.69% | 553,500 | 1108億2549万 | -3.15% | - | 5.63 |
01/06 | 569 | 587 | 563 | 581 | +2.65% | 918,300 | 1100億6771万 | -3.81% | - | 5.59 |
01/05 | 571 | 581 | 562 | 566 | -2.41% | 1,106,400 | 1072億2603万 | -5.98% | - | 5.45 |
01/04 | 611 | 613 | 580 | 580 | -6.45% | 1,489,700 | 1098億7826万 | -3.65% | - | 5.58 |
2020 |
12/30 | 626 | 632 | 616 | 620 | -2.05% | 675,300 | 1174億5607万 | +2.99% | - | 5.97 |
12/29 | 620 | 636 | 610 | 633 | +2.43% | 700,900 | 1199億1886万 | +5.5% | - | 6.09 |
12/28 | 642 | 645 | 610 | 618 | -3.74% | 967,700 | 1170億7718万 | +3.34% | - | 5.95 |
12/25 | 628 | 642 | 627 | 642 | +2.23% | 594,400 | 1216億2387万 | +7.72% | - | 6.18 |
12/24 | 615 | 645 | 614 | 628 | +2.61% | 1,263,100 | 1189億7163万 | +5.9% | - | 6.04 |
12/23 | 607 | 625 | 602 | 612 | +2% | 1,115,500 | 1159億4051万 | +3.55% | - | 5.89 |
12/22 | 606 | 611 | 597 | 600 | -1.15% | 628,500 | 1136億6717万 | +1.52% | - | 5.78 |
12/21 | 607 | 613 | 604 | 607 | +0.5% | 601,300 | 1149億9328万 | +2.71% | - | 5.84 |
12/18 | 598 | 606 | 586 | 604 | +0.83% | 632,000 | 1144億2495万 | +2.55% | - | 5.81 |
12/17 | 608 | 611 | 597 | 599 | -0.99% | 670,800 | 1134億7772万 | +1.7% | - | 5.77 |
12/16 | 612 | 613 | 605 | 605 | -0.82% | 407,700 | 1146億1439万 | +2.54% | - | 5.82 |
12/15 | 614 | 614 | 605 | 610 | -0.81% | 501,700 | 1155億6162万 | +3.21% | - | 5.87 |
12/14 | 605 | 619 | 602 | 615 | +1.15% | 650,800 | 1165億884万 | +4.59% | - | 5.92 |
12/11 | 605 | 610 | 601 | 608 | +0.33% | 401,000 | 1151億8273万 | +3.75% | - | 5.85 |
12/10 | 604 | 610 | 597 | 606 | +0.33% | 389,900 | 1148億384万 | +3.59% | - | 5.83 |
12/09 | 610 | 612 | 600 | 604 | -0.17% | 470,300 | 1144億2495万 | +3.6% | - | 5.81 |
12/08 | 591 | 607 | 588 | 605 | +1.17% | 488,100 | 1146億1439万 | +4.13% | - | 5.82 |
12/07 | 606 | 609 | 592 | 598 | -0.17% | 522,500 | 1132億8827万 | +3.28% | - | 5.76 |
12/04 | 596 | 608 | 592 | 599 | +0.67% | 571,600 | 1134億7772万 | +3.81% | - | 5.77 |
12/03 | 579 | 595 | 579 | 595 | +1.88% | 476,900 | 1127億1994万 | +3.3% | - | 5.73 |
12/02 | 577 | 588 | 569 | 584 | +2.64% | 710,200 | 1106億3604万 | +1.57% | - | 5.62 |
12/01 | 553 | 571 | 552 | 569 | +3.27% | 672,800 | 1077億9436万 | -1.22% | - | 5.48 |
11/30 | 570 | 570 | 551 | 551 | -3.16% | 1,014,400 | 1043億8435万 | -4.34% | - | 5.3 |
11/27 | 574 | 582 | 569 | 569 | -0.87% | 1,015,800 | 1077億9436万 | -1.39% | - | 5.48 |
11/26 | 569 | 583 | 563 | 574 | -0.17% | 488,000 | 1087億4159万 | -0.86% | - | 5.52 |
11/25 | 588 | 591 | 572 | 575 | +0.35% | 677,000 | 1089億3103万 | -0.86% | - | 5.53 |
11/24 | 577 | 584 | 573 | 573 | +0.35% | 516,600 | 1085億5214万 | -1.38% | - | 5.52 |
11/20 | 558 | 572 | 550 | 571 | +2.51% | 682,700 | 1081億7325万 | -1.55% | - | 5.5 |
11/19 | 580 | 580 | 552 | 557 | -4.95% | 1,451,700 | 1055億2102万 | -4.13% | - | 5.36 |
11/18 | 603 | 605 | 586 | 586 | -3.78% | 504,900 | 1110億1493万 | +0.69% | - | 5.64 |
11/17 | 607 | 617 | 605 | 609 | +2.01% | 842,100 | 1153億7217万 | +4.64% | - | 5.86 |
11/16 | 580 | 600 | 569 | 597 | +6.61% | 1,184,100 | 1130億9883万 | +2.4% | - | 5.75 |
11/13 | 586 | 586 | 556 | 560 | -6.35% | 1,224,300 | 1060億8935万 | -4.27% | - | 5.39 |
11/12 | 623 | 627 | 594 | 598 | -5.53% | 951,100 | 1132億8827万 | +1.53% | - | 5.76 |
11/11 | 613 | 636 | 612 | 633 | +1.93% | 1,120,500 | 1199億1886万 | +7.11% | - | 6.09 |
11/10 | 603 | 632 | 597 | 621 | +12.3% | 2,364,400 | 1176億4552万 | +5.08% | - | 5.98 |
11/09 | 566 | 573 | 551 | 553 | -1.6% | 667,100 | 1047億6324万 | -6.59% | - | 5.32 |
11/06 | 571 | 575 | 559 | 562 | -1.75% | 535,200 | 1064億6824万 | -5.39% | - | 5.41 |
11/05 | 559 | 572 | 556 | 572 | +2.88% | 555,200 | 1083億6270万 | -3.87% | - | 5.51 |
11/04 | 565 | 567 | 553 | 556 | 0% | 432,400 | 1053億3157万 | -6.87% | - | 5.35 |
11/02 | 549 | 563 | 549 | 556 | +2.02% | 440,400 | 1053億3157万 | -7.18% | - | 5.35 |
10/30 | 559 | 563 | 538 | 545 | -2.33% | 863,600 | 1032億4767万 | -9.32% | - | 5.25 |
10/29 | 555 | 564 | 547 | 558 | -1.93% | 794,700 | 1057億1046万 | -7.46% | - | 5.37 |
10/28 | 575 | 578 | 560 | 569 | -2.74% | 669,900 | 1077億9436万 | -6.11% | - | 5.48 |
10/27 | 584 | 593 | 573 | 585 | -2.34% | 789,500 | 1108億2549万 | -3.94% | - | 5.63 |
10/26 | 590 | 612 | 588 | 599 | +2.92% | 833,500 | 1134億7772万 | -2.12% | - | 5.77 |
10/23 | 586 | 586 | 573 | 582 | +0.87% | 447,200 | 1102億5715万 | -5.21% | - | 5.6 |
10/22 | 605 | 606 | 571 | 577 | -6.18% | 1,317,800 | 1093億992万 | -6.18% | - | 5.55 |
10/21 | 603 | 621 | 600 | 615 | +4.77% | 1,199,200 | 1165億884万 | -0.49% | - | 5.92 |
10/20 | 581 | 595 | 577 | 587 | -0.84% | 677,100 | 1112億438万 | -5.02% | - | 5.65 |
10/19 | 558 | 593 | 558 | 592 | +8.03% | 1,253,000 | 1121億5160万 | -4.82% | - | 5.7 |
10/16 | 605 | 605 | 540 | 548 | -9.42% | 2,337,600 | 1038億1601万 | -12.18% | - | 5.27 |
10/15 | 601 | 625 | 581 | 605 | +5.03% | 2,114,500 | 1146億1439万 | -3.82% | - | 5.82 |
10/14 | 599 | 602 | 573 | 576 | -3.84% | 1,154,600 | 1091億2048万 | -8.57% | - | 5.54 |
10/13 | 623 | 623 | 593 | 599 | -4.92% | 1,163,300 | 1134億7772万 | -5.37% | - | 5.77 |
10/12 | 647 | 647 | 629 | 630 | -2.48% | 546,500 | 1193億5052万 | -0.63% | - | 6.06 |
10/09 | 658 | 660 | 642 | 646 | -1.52% | 628,200 | 1223億8165万 | +2.05% | - | 6.22 |
10/08 | 650 | 663 | 639 | 656 | +1.55% | 731,800 | 1242億7610万 | +3.63% | - | 6.31 |
10/07 | 634 | 648 | 625 | 646 | +1.41% | 434,100 | 1223億8165万 | +2.05% | - | 6.22 |
10/06 | 644 | 647 | 629 | 637 | -0.31% | 411,200 | 1206億7664万 | +0.79% | - | 6.13 |
10/05 | 610 | 639 | 610 | 639 | +6.32% | 872,100 | 1210億5553万 | +0.95% | - | 6.15 |
10/02 | 618 | 625 | 597 | 601 | -0.5% | 564,100 | 1138億5661万 | -5.21% | - | 5.78 |
09/30 | 616 | 625 | 603 | 604 | -2.58% | 495,000 | 1144億2495万 | -5.18% | - | 5.81 |
09/29 | 614 | 628 | 610 | 620 | +2.65% | 549,300 | 1174億5607万 | -3.13% | - | 5.97 |
09/28 | 602 | 610 | 597 | 604 | +0.33% | 630,000 | 1144億2495万 | -6.07% | - | 5.81 |
09/25 | 600 | 613 | 597 | 602 | +0.84% | 481,600 | 1140億4606万 | -6.67% | - | 5.79 |
09/24 | 630 | 633 | 597 | 597 | -5.84% | 907,300 | 1130億9883万 | -7.87% | - | 5.75 |
09/23 | 650 | 650 | 627 | 634 | -2.91% | 547,300 | 1201億831万 | -2.31% | - | 6.1 |
09/18 | 652 | 671 | 651 | 653 | +2.03% | 737,700 | 1237億777万 | +0.46% | - | 6.29 |
09/17 | 651 | 657 | 636 | 640 | -1.54% | 535,000 | 1212億4498万 | -1.39% | - | 6.16 |
09/16 | 635 | 652 | 635 | 650 | +3.67% | 839,400 | 1231億3943万 | +0.31% | - | 6.26 |