PER
2020/12/18~2021/05/19
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 |
05/19 | 803 | 811 | 797 | 811 | +0.25% | 289,100 | 1536億4012万 | +3.71% | 25.59 | 5.79 |
05/18 | 798 | 814 | 790 | 809 | +2.8% | 458,600 | 1532億6123万 | +3.32% | 25.53 | 5.78 |
05/17 | 789 | 804 | 785 | 787 | +0.51% | 495,300 | 1490億9343万 | +0.13% | 24.84 | 5.62 |
05/14 | 768 | 787 | 765 | 783 | +3.98% | 366,400 | 1483億3565万 | -0.63% | 24.71 | 5.59 |
05/13 | 755 | 767 | 746 | 753 | -2.21% | 537,600 | 1426億5229万 | -4.92% | 23.76 | 5.38 |
05/12 | 786 | 787 | 760 | 770 | -2.65% | 558,800 | 1458億7286万 | -3.27% | 24.3 | 5.5 |
05/11 | 800 | 807 | 784 | 791 | -1.49% | 348,100 | 1498億5121万 | -1% | 24.96 | 5.65 |
05/10 | 817 | 817 | 789 | 803 | -1.59% | 390,200 | 1521億2456万 | +0.12% | 25.34 | 5.74 |
05/07 | 794 | 823 | 787 | 816 | +2.64% | 586,900 | 1545億8735万 | +1.24% | 25.75 | 5.83 |
05/06 | 775 | 796 | 773 | 795 | +2.19% | 513,200 | 1506億900万 | -1.61% | 25.09 | 5.68 |
04/30 | 762 | 797 | 761 | 778 | +2.37% | 689,700 | 1473億8843万 | -3.95% | 24.55 | 5.56 |
04/28 | 761 | 765 | 753 | 760 | -0.52% | 389,600 | 1439億7841万 | -6.52% | 23.98 | 5.43 |
04/27 | 752 | 771 | 751 | 764 | +1.6% | 469,300 | 1447億3619万 | -6.37% | 24.11 | 5.46 |
04/26 | 754 | 767 | 747 | 752 | 0% | 537,500 | 1424億6285万 | -8.4% | 23.73 | 5.37 |
04/23 | 739 | 768 | 733 | 752 | +1.62% | 764,100 | 1424億6285万 | -9.18% | 23.73 | 5.37 |
04/22 | 724 | 743 | 724 | 740 | +2.78% | 572,000 | 1401億8951万 | -11.27% | 23.35 | 5.29 |
04/21 | 716 | 730 | 710 | 720 | -0.96% | 719,700 | 1364億60万 | -14.29% | 22.72 | 5.14 |
04/20 | 750 | 758 | 727 | 727 | -3.07% | 811,500 | 1377億2672万 | -14.07% | 22.94 | 5.19 |
04/19 | 759 | 785 | 747 | 750 | -1.32% | 999,700 | 1420億8396万 | -11.87% | 23.67 | 5.36 |
04/16 | 744 | 763 | 724 | 760 | +2.29% | 1,251,000 | 1439億7841万 | -11.01% | 23.98 | 5.43 |
04/15 | 808 | 825 | 739 | 743 | -8.61% | 2,371,900 | 1407億5784万 | -13.3% | 23.45 | 5.31 |
04/14 | 810 | 827 | 808 | 813 | -4.35% | 997,000 | 1540億1901万 | -5.57% | 25.66 | 5.81 |
04/13 | 861 | 863 | 845 | 850 | -1.51% | 299,500 | 1610億2849万 | -1.28% | 26.82 | 6.07 |
04/12 | 858 | 867 | 845 | 863 | +0.82% | 334,200 | 1634億9128万 | +0.23% | 27.23 | 6.17 |
04/09 | 842 | 862 | 841 | 856 | +1.54% | 330,000 | 1621億6516万 | -0.35% | 27.01 | 6.12 |
04/08 | 862 | 863 | 842 | 843 | -3.1% | 390,400 | 1597億237万 | -1.75% | 26.6 | 6.02 |
04/07 | 861 | 879 | 853 | 870 | +1.4% | 322,800 | 1648億1739万 | +1.52% | 27.45 | 6.22 |
04/06 | 871 | 885 | 852 | 858 | -1.94% | 387,200 | 1625億4405万 | +0.47% | 27.08 | 6.13 |
04/05 | 872 | 877 | 862 | 875 | +1.98% | 234,600 | 1657億6462万 | +2.82% | 27.61 | 6.25 |
04/02 | 854 | 866 | 848 | 858 | +1.3% | 224,300 | 1625億4405万 | +1.18% | 27.08 | 6.13 |
04/01 | 860 | 863 | 840 | 847 | -1.85% | 307,400 | 1604億6015万 | -0.12% | 26.73 | 6.05 |
03/31 | 880 | 889 | 861 | 863 | -2.71% | 376,100 | 1634億9128万 | +1.89% | 27.23 | 6.17 |
03/30 | 866 | 891 | 866 | 887 | +2.54% | 438,800 | 1680億3796万 | +4.72% | 27.99 | 6.34 |
03/29 | 879 | 888 | 856 | 865 | -0.35% | 567,300 | 1638億7017万 | +2.37% | 27.3 | 6.18 |
03/26 | 858 | 871 | 850 | 868 | +2.97% | 360,200 | 1644億3850万 | +2.84% | 27.39 | 6.2 |
03/25 | 847 | 864 | 837 | 843 | +0.36% | 445,900 | 1597億237万 | 0% | 26.6 | 6.02 |
03/24 | 867 | 872 | 833 | 840 | -5.62% | 725,800 | 1591億3403万 | -0.47% | 26.51 | 6 |
03/23 | 928 | 930 | 890 | 890 | -4.09% | 658,000 | 1686億630万 | +5.58% | 28.09 | 6.36 |
03/22 | 900 | 930 | 895 | 928 | +3.11% | 886,200 | 1758億522万 | +10.21% | 29.28 | 6.63 |
03/19 | 877 | 900 | 871 | 900 | +2.97% | 847,100 | 1705億75万 | +7.14% | 28.4 | 6.43 |
03/18 | 874 | 875 | 860 | 874 | +0.34% | 549,800 | 1655億7517万 | +4.17% | 27.58 | 6.24 |
03/17 | 855 | 872 | 844 | 871 | +1.28% | 509,800 | 1650億684万 | +3.81% | 27.49 | 6.22 |
03/16 | 833 | 860 | 826 | 860 | +3.24% | 535,000 | 1629億2294万 | +2.38% | 27.14 | 6.14 |
03/15 | 844 | 847 | 828 | 833 | +0.12% | 508,000 | 1578億792万 | -1.07% | 26.29 | 5.95 |
03/12 | 824 | 845 | 813 | 832 | +0.48% | 708,600 | 1576億1847万 | -1.3% | 26.26 | 5.94 |
03/11 | 840 | 841 | 824 | 828 | -0.6% | 524,100 | 1568億6069万 | -1.9% | 26.13 | 5.92 |
03/10 | 848 | 858 | 832 | 833 | -2% | 579,300 | 1578億792万 | -1.19% | 26.29 | 5.95 |
03/09 | 821 | 854 | 813 | 850 | +5.46% | 860,700 | 1610億2849万 | +1.07% | 26.82 | 6.07 |
03/08 | 815 | 828 | 802 | 806 | -1.59% | 508,300 | 1526億9289万 | -4.05% | 25.43 | 5.76 |
03/05 | 821 | 822 | 787 | 819 | -0.24% | 598,000 | 1551億5568万 | -2.5% | 25.84 | 5.85 |
03/04 | 805 | 823 | 789 | 821 | +1.99% | 739,700 | 1555億3457万 | -2.15% | 25.91 | 5.87 |
03/03 | 777 | 807 | 769 | 805 | +4.14% | 930,300 | 1525億345万 | -3.59% | 25.4 | 5.75 |
03/02 | 815 | 819 | 773 | 773 | -5.27% | 1,196,700 | 1464億4120万 | -7.09% | 24.39 | 5.52 |
03/01 | 834 | 835 | 798 | 816 | -2.39% | 842,200 | 1545億8735万 | -1.57% | 25.75 | 5.83 |
02/26 | 829 | 849 | 824 | 836 | -0.71% | 914,400 | 1583億7625万 | +1.21% | - | 8.05 |
02/25 | 855 | 869 | 840 | 842 | -2.21% | 1,588,700 | 1595億1292万 | +2.56% | - | 8.1 |
02/24 | 843 | 884 | 843 | 861 | +2.5% | 2,517,100 | 1631億1238万 | +5.51% | - | 8.29 |
02/22 | 840 | 869 | 835 | 840 | +1.2% | 1,053,500 | 1591億3403万 | +4.09% | - | 8.09 |
02/19 | 840 | 850 | 830 | 830 | -2.35% | 508,000 | 1572億3958万 | +3.75% | - | 7.99 |
02/18 | 855 | 877 | 850 | 850 | -0.47% | 536,300 | 1610億2849万 | +7.46% | - | 8.18 |
02/17 | 830 | 878 | 829 | 854 | +2.77% | 982,300 | 1617億8627万 | +9.35% | - | 8.22 |
02/16 | 860 | 860 | 820 | 831 | -3.93% | 923,300 | 1574億2903万 | +7.78% | - | 8 |
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 |