PER
2020/08/07~2021/01/05
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 |
01/05 | 854 | 880 | 835 | 850 | +0.59% | 60,700 | 87億434万 | +4.55% | - | 1.62 |
01/04 | 894 | 895 | 845 | 845 | -5.59% | 74,100 | 86億5313万 | +4.32% | - | 1.61 |
2020 |
12/30 | 905 | 917 | 877 | 895 | -0.56% | 53,100 | 91億6515万 | +11.04% | - | 1.71 |
12/29 | 875 | 907 | 872 | 900 | +2.27% | 64,200 | 92億1636万 | +12.36% | - | 1.72 |
12/28 | 922 | 931 | 875 | 880 | -5.68% | 103,100 | 90億1155万 | +10.55% | - | 1.68 |
12/25 | 925 | 948 | 888 | 933 | -1.06% | 160,800 | 95億5429万 | +18.1% | - | 1.78 |
12/24 | 874 | 943 | 847 | 943 | +9.02% | 198,300 | 96億5669万 | +20.59% | - | 1.8 |
12/23 | 905 | 920 | 860 | 865 | -3.67% | 162,600 | 88億5794万 | +11.76% | - | 1.65 |
12/22 | 955 | 965 | 890 | 898 | -6.94% | 422,000 | 91億9587万 | +16.62% | - | 1.71 |
12/21 | 870 | 967 | 868 | 965 | +9.04% | 206,300 | 98億8198万 | +26.31% | - | 1.84 |
12/18 | 860 | 917 | 860 | 885 | +3.75% | 179,300 | 90億6275万 | +17.37% | - | 1.69 |
12/17 | 848 | 875 | 826 | 853 | +2.4% | 176,500 | 87億3506万 | +14.04% | - | 1.63 |
12/16 | 800 | 846 | 797 | 833 | +3.61% | 92,500 | 85億3025万 | +12.26% | - | 1.59 |
12/15 | 746 | 805 | 746 | 804 | +6.91% | 83,200 | 82億3328万 | +9.09% | - | 1.53 |
12/14 | 702 | 757 | 702 | 752 | +6.82% | 69,000 | 77億78万 | +2.45% | - | 1.43 |
12/11 | 696 | 714 | 696 | 704 | +0.28% | 24,200 | 72億924万 | -3.83% | - | 1.34 |
12/10 | 711 | 714 | 699 | 702 | -3.31% | 33,600 | 71億8876万 | -4.23% | - | 1.34 |
12/09 | 727 | 727 | 708 | 726 | +1.54% | 21,200 | 74億3453万 | -0.95% | - | 1.38 |
12/08 | 705 | 726 | 705 | 715 | +2% | 27,900 | 73億2188万 | -2.05% | - | 1.36 |
12/07 | 720 | 721 | 692 | 701 | -2.5% | 82,300 | 71億7852万 | -3.71% | - | 1.34 |
12/04 | 730 | 732 | 706 | 719 | -1.51% | 33,700 | 73億6284万 | -1.24% | - | 1.37 |
12/03 | 744 | 749 | 721 | 730 | -1.88% | 27,700 | 74億7549万 | +0.41% | - | 1.39 |
12/02 | 762 | 762 | 744 | 744 | -1.46% | 14,400 | 76億1885万 | +2.48% | - | 1.42 |
12/01 | 738 | 759 | 730 | 755 | +3.99% | 24,000 | 77億3150万 | +4.28% | - | 1.44 |
11/30 | 766 | 767 | 726 | 726 | -5.1% | 50,800 | 74億3453万 | +0.55% | - | 1.38 |
11/27 | 766 | 771 | 749 | 765 | 0% | 27,600 | 78億3390万 | +6.1% | - | 1.46 |
11/26 | 758 | 795 | 755 | 765 | +1.06% | 40,800 | 78億3390万 | +6.55% | - | 1.46 |
11/25 | 799 | 799 | 757 | 757 | -3.81% | 56,900 | 77億5198万 | +5.87% | - | 1.44 |
11/24 | 741 | 805 | 733 | 787 | +8.4% | 127,700 | 80億5919万 | +10.22% | - | 1.5 |
11/20 | 737 | 739 | 723 | 726 | -0.41% | 42,600 | 74億3453万 | +2.25% | - | 1.38 |
11/19 | 750 | 752 | 727 | 729 | -3.57% | 21,200 | 74億6525万 | +2.68% | - | 1.39 |
11/18 | 756 | 756 | 736 | 756 | +1.07% | 23,100 | 77億4174万 | +6.33% | - | 1.44 |
11/17 | 756 | 777 | 746 | 748 | -1.06% | 39,500 | 76億5981万 | +5.2% | - | 1.43 |
11/16 | 740 | 782 | 740 | 756 | +4.85% | 87,400 | 77億4174万 | +6.33% | - | 1.44 |
11/13 | 727 | 735 | 710 | 721 | -1.5% | 33,200 | 73億8332万 | +1.26% | - | 1.37 |
11/12 | 717 | 741 | 708 | 732 | +3.39% | 58,000 | 74億9597万 | +2.66% | - | 1.4 |
11/11 | 711 | 717 | 701 | 708 | +0.57% | 29,600 | 72億5020万 | -0.84% | - | 1.35 |
11/10 | 712 | 717 | 690 | 704 | -1.12% | 43,600 | 72億924万 | -1.81% | - | 1.34 |
11/09 | 720 | 740 | 703 | 712 | -0.84% | 48,900 | 72億9116万 | -0.97% | - | 1.36 |
11/06 | 720 | 725 | 696 | 718 | -0.83% | 50,700 | 73億5260万 | -0.14% | - | 1.37 |
11/05 | 685 | 730 | 684 | 724 | +4.93% | 56,100 | 74億1404万 | +0.84% | - | 1.38 |
11/04 | 675 | 694 | 658 | 690 | +4.86% | 39,600 | 70億6587万 | -4.03% | - | 1.32 |
11/02 | 675 | 683 | 653 | 658 | -2.08% | 40,100 | 67億3818万 | -8.48% | - | 1.25 |
10/30 | 691 | 695 | 659 | 672 | -3.59% | 53,100 | 68億8154万 | -6.8% | - | 1.28 |
10/29 | 680 | 700 | 669 | 697 | +0.43% | 35,800 | 71億3755万 | -3.73% | - | 1.33 |
10/28 | 699 | 699 | 680 | 694 | -2.39% | 34,100 | 71億683万 | -4.28% | - | 1.32 |
10/27 | 682 | 721 | 673 | 711 | +2.75% | 50,100 | 72億8092万 | -1.66% | - | 1.36 |
10/26 | 699 | 724 | 690 | 692 | -1.98% | 45,700 | 70億8635万 | -3.89% | - | 1.32 |
10/23 | 690 | 715 | 672 | 706 | +2.77% | 39,200 | 72億2972万 | -1.67% | - | 1.35 |
10/22 | 717 | 717 | 682 | 687 | -2.14% | 68,800 | 70億3515万 | -3.92% | - | 1.31 |
10/21 | 700 | 713 | 696 | 702 | +0.29% | 17,800 | 71億8876万 | -1.4% | - | 1.34 |
10/20 | 713 | 713 | 697 | 700 | -1.69% | 16,100 | 71億6828万 | -1.27% | - | 1.33 |
10/19 | 694 | 718 | 694 | 712 | +4.09% | 43,800 | 72億9116万 | +0.99% | - | 1.36 |
10/16 | 741 | 742 | 680 | 684 | -6.17% | 105,200 | 70億443万 | -2.43% | - | 1.3 |
10/15 | 759 | 782 | 723 | 729 | -3.95% | 80,800 | 74億6525万 | +4.29% | - | 1.39 |
10/14 | 759 | 766 | 750 | 759 | 0% | 16,300 | 77億7246万 | +9.37% | - | 1.45 |
10/13 | 754 | 770 | 738 | 759 | +0.66% | 26,500 | 77億7246万 | +10.32% | - | 1.45 |
10/12 | 769 | 769 | 745 | 754 | -1.44% | 19,100 | 77億2126万 | +10.4% | - | 1.44 |
10/09 | 754 | 771 | 727 | 765 | +0.92% | 76,900 | 78億3390万 | +13.17% | - | 1.46 |
10/08 | 756 | 787 | 756 | 758 | +0.4% | 72,300 | 77億6222万 | +13.13% | - | 1.45 |
10/07 | 792 | 796 | 747 | 755 | -2.33% | 120,400 | 77億3150万 | +13.7% | - | 1.44 |
10/06 | 756 | 815 | 733 | 773 | +1.58% | 297,400 | 79億1582万 | +17.48% | - | 1.47 |
10/05 | 700 | 764 | 700 | 761 | +8.1% | 95,500 | 77億9294万 | +16.54% | - | 1.45 |
10/02 | 729 | 752 | 697 | 704 | -1.68% | 107,100 | 72億924万 | +8.64% | - | 1.34 |
09/30 | 730 | 730 | 708 | 716 | -1.24% | 46,400 | 73億3212万 | +11.35% | - | 1.37 |
09/29 | 717 | 727 | 679 | 725 | +2.11% | 41,300 | 74億2429万 | +13.64% | - | 1.38 |
09/28 | 721 | 725 | 670 | 710 | +0.42% | 61,800 | 72億7068万 | +12.34% | - | 1.35 |
09/25 | 707 | 721 | 693 | 707 | -3.68% | 75,000 | 72億3996万 | +12.94% | - | 1.35 |
09/24 | 720 | 735 | 692 | 734 | 0% | 133,800 | 75億1645万 | +18.2% | - | 1.4 |
09/23 | 640 | 741 | 638 | 734 | +14.33% | 171,600 | 75億1645万 | +19.35% | - | 1.4 |
09/18 | 640 | 643 | 629 | 642 | +0.16% | 21,400 | 65億7433万 | +5.59% | - | 1.22 |
09/17 | 641 | 641 | 622 | 641 | +0.47% | 28,000 | 65億6409万 | +5.95% | - | 1.22 |
09/16 | 635 | 642 | 629 | 638 | +0.63% | 24,400 | 65億3337万 | +5.8% | - | 1.22 |
09/15 | 621 | 637 | 609 | 634 | +3.76% | 43,600 | 64億9241万 | +5.67% | - | 1.21 |
09/14 | 616 | 616 | 603 | 611 | -0.81% | 9,300 | 62億5688万 | +2.35% | - | 1.17 |
09/11 | 608 | 620 | 599 | 616 | +1.15% | 18,300 | 63億808万 | +3.18% | - | 1.17 |
09/10 | 614 | 623 | 606 | 609 | -0.33% | 13,400 | 62億3640万 | +2.01% | - | 1.16 |
09/09 | 612 | 620 | 604 | 611 | -1.45% | 16,100 | 62億5688万 | +2.35% | - | 1.17 |
09/08 | 605 | 620 | 596 | 620 | +1.97% | 17,600 | 63億4904万 | +3.85% | - | 1.18 |
09/07 | 607 | 616 | 602 | 608 | -1.3% | 14,200 | 62億2616万 | +2.01% | - | 1.16 |
09/04 | 620 | 622 | 602 | 616 | -1.44% | 20,400 | 63億808万 | +3.53% | - | 1.17 |
09/03 | 602 | 637 | 598 | 625 | +5.93% | 57,400 | 64億25万 | +5.22% | - | 1.19 |
09/02 | 615 | 615 | 589 | 590 | -2.48% | 26,500 | 60億4183万 | -0.51% | - | 1.13 |
09/01 | 618 | 618 | 599 | 605 | -0.82% | 15,300 | 61億9544万 | +1.68% | - | 1.15 |
08/31 | 615 | 628 | 606 | 610 | +0.83% | 23,400 | 62億4664万 | +2.52% | - | 1.16 |
08/28 | 647 | 647 | 585 | 605 | -6.35% | 67,700 | 61億9544万 | +1.51% | - | 1.15 |
08/27 | 643 | 646 | 625 | 646 | +0.78% | 30,900 | 66億1529万 | +8.03% | - | 1.23 |
08/26 | 596 | 643 | 590 | 641 | +8.28% | 54,300 | 65億6409万 | +7.55% | - | 1.22 |
08/25 | 585 | 593 | 576 | 592 | +2.25% | 23,500 | 60億6231万 | -0.5% | - | 1.13 |
08/24 | 572 | 586 | 569 | 579 | +0.52% | 17,900 | 59億2919万 | -2.85% | - | 1.1 |
08/21 | 567 | 576 | 567 | 576 | +1.59% | 17,300 | 58億9847万 | -3.84% | - | 1.1 |
08/20 | 574 | 575 | 563 | 567 | -1.56% | 21,600 | 58億630万 | -5.5% | - | 1.08 |
08/19 | 573 | 579 | 568 | 576 | +0.52% | 12,600 | 58億9847万 | -4.32% | - | 1.1 |
08/18 | 569 | 578 | 562 | 573 | +0.53% | 21,600 | 58億6774万 | -4.82% | - | 1.09 |
08/17 | 569 | 575 | 561 | 570 | -0.7% | 22,900 | 58億3702万 | -5.63% | - | 1.09 |
08/14 | 574 | 579 | 557 | 574 | 0% | 30,600 | 58億7798万 | -5.12% | - | 1.09 |
08/13 | 578 | 586 | 566 | 574 | +1.95% | 24,900 | 58億7798万 | -5.59% | - | 1.09 |
08/12 | 559 | 573 | 559 | 563 | -0.35% | 22,200 | 57億6534万 | -7.55% | - | 1.07 |
08/11 | 598 | 599 | 556 | 565 | -8.87% | 55,800 | 57億8582万 | -7.22% | - | 1.08 |
08/07 | 603 | 620 | 593 | 620 | +2.99% | 19,600 | 63億4904万 | +1.81% | - | 1.18 |