PER
2020/11/16~2021/04/12
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 |
04/12 | 795 | 804 | 792 | 803 | +1.13% | 23,000 | 294億5106万 | +0.88% | 19.66 | 1.43 |
04/09 | 796 | 796 | 780 | 794 | +1.02% | 24,000 | 291億2098万 | -0.13% | 19.44 | 1.41 |
04/08 | 795 | 795 | 784 | 786 | -2% | 26,900 | 288億2757万 | -1.01% | 19.24 | 1.4 |
04/07 | 791 | 803 | 788 | 802 | +1.39% | 17,400 | 294億1439万 | +1.13% | 19.64 | 1.43 |
04/06 | 796 | 800 | 774 | 791 | -1.13% | 26,500 | 290億1095万 | -0.13% | 19.37 | 1.41 |
04/05 | 793 | 800 | 787 | 800 | +1.78% | 26,800 | 293億4104万 | +1.14% | 19.59 | 1.42 |
04/02 | 790 | 794 | 776 | 786 | +0.26% | 25,900 | 288億2757万 | -0.38% | 19.24 | 1.4 |
04/01 | 792 | 797 | 779 | 784 | -0.38% | 20,200 | 287億5421万 | -0.51% | 19.19 | 1.39 |
03/31 | 792 | 795 | 783 | 787 | -0.63% | 37,700 | 288億6424万 | -0.13% | 19.27 | 1.4 |
03/30 | 806 | 806 | 788 | 792 | -1.86% | 38,200 | 290億4762万 | +0.51% | 19.39 | 1.41 |
03/29 | 810 | 810 | 790 | 807 | +0.5% | 52,200 | 295億9777万 | +2.28% | 19.76 | 1.44 |
03/26 | 810 | 810 | 799 | 803 | +0.5% | 28,500 | 294億5106万 | +1.65% | 19.66 | 1.43 |
03/25 | 782 | 802 | 782 | 799 | +2.57% | 28,000 | 293億436万 | +1.14% | 19.56 | 1.42 |
03/24 | 799 | 800 | 773 | 779 | -2.5% | 55,400 | 285億7083万 | -1.52% | 19.07 | 1.39 |
03/23 | 825 | 825 | 797 | 799 | -2.8% | 47,700 | 293億436万 | +0.88% | 19.56 | 1.42 |
03/22 | 812 | 827 | 804 | 822 | +0.98% | 76,100 | 301億4791万 | +3.66% | 20.12 | 1.46 |
03/19 | 809 | 814 | 802 | 814 | +0.37% | 39,100 | 298億5450万 | +2.65% | 19.93 | 1.45 |
03/18 | 801 | 811 | 792 | 811 | +0.87% | 48,400 | 297億4447万 | +2.27% | 19.86 | 1.44 |
03/17 | 790 | 805 | 785 | 804 | +1.64% | 37,300 | 294億8774万 | +1.26% | 19.68 | 1.43 |
03/16 | 790 | 793 | 780 | 791 | +0.13% | 39,600 | 290億1095万 | -0.5% | 19.37 | 1.41 |
03/15 | 787 | 793 | 781 | 790 | +0.51% | 34,900 | 289億7427万 | -0.63% | 19.34 | 1.4 |
03/12 | 788 | 788 | 780 | 786 | -1.01% | 44,000 | 288億2757万 | -1.26% | 19.24 | 1.4 |
03/11 | 789 | 799 | 782 | 794 | +0.63% | 70,600 | 291億2098万 | -0.25% | 19.44 | 1.41 |
03/10 | 795 | 795 | 778 | 789 | -0.75% | 44,400 | 289億3760万 | -0.88% | 19.32 | 1.4 |
03/09 | 768 | 795 | 764 | 795 | +3.65% | 78,800 | 291億5765万 | +0.13% | 19.46 | 1.41 |
03/08 | 775 | 776 | 761 | 767 | -0.26% | 53,300 | 281億3072万 | -3.16% | 18.78 | 1.36 |
03/05 | 764 | 769 | 742 | 769 | +0.79% | 72,000 | 282億407万 | -3.03% | 18.83 | 1.37 |
03/04 | 767 | 768 | 752 | 763 | -1.68% | 73,900 | 279億8401万 | -3.66% | 18.68 | 1.36 |
03/03 | 757 | 776 | 756 | 776 | +2.65% | 67,700 | 284億6080万 | -1.9% | 19 | 1.38 |
03/02 | 764 | 764 | 746 | 756 | -0.92% | 92,200 | 277億2728万 | -4.42% | 18.51 | 1.34 |
03/01 | 762 | 775 | 759 | 763 | +0.39% | 83,600 | 279億8401万 | -3.42% | 18.68 | 1.36 |
02/26 | 765 | 777 | 756 | 760 | -1.55% | 134,100 | 278億7398万 | -3.92% | 72.99 | 1.42 |
02/25 | 766 | 785 | 752 | 772 | -3.26% | 417,600 | 283億1410万 | -2.4% | 74.14 | 1.44 |
02/24 | 816 | 827 | 797 | 798 | -2.33% | 398,600 | 292億6768万 | +1.01% | 76.64 | 1.49 |
02/22 | 820 | 829 | 812 | 817 | -0.61% | 209,500 | 299億6453万 | +3.81% | 78.46 | 1.52 |
02/19 | 821 | 830 | 808 | 822 | +0.49% | 137,600 | 301億4791万 | +4.98% | 78.94 | 1.53 |
02/18 | 819 | 823 | 811 | 818 | -0.37% | 94,400 | 300億121万 | +5.01% | 78.56 | 1.53 |
02/17 | 813 | 824 | 813 | 821 | +0.74% | 40,100 | 301億1124万 | +5.94% | 78.85 | 1.53 |
02/16 | 812 | 820 | 811 | 815 | +0.37% | 60,700 | 298億9118万 | +5.84% | 78.27 | 1.52 |
02/15 | 820 | 821 | 811 | 812 | -0.73% | 62,500 | 297億8115万 | +6.01% | 77.98 | 1.51 |
02/12 | 824 | 827 | 817 | 818 | -0.49% | 70,900 | 300億121万 | +7.49% | 78.56 | 1.53 |
02/10 | 831 | 831 | 816 | 822 | -1.08% | 62,900 | 301億4791万 | +8.87% | 78.94 | 1.53 |
02/09 | 818 | 835 | 805 | 831 | +1.59% | 149,000 | 304億7800万 | +10.95% | 79.81 | 1.55 |
02/08 | 817 | 823 | 810 | 818 | +1.11% | 93,100 | 300億121万 | +10.09% | 78.56 | 1.53 |
02/05 | 820 | 826 | 807 | 809 | -1.1% | 108,000 | 296億7112万 | +9.77% | 77.69 | 1.51 |
02/04 | 793 | 819 | 792 | 818 | +3.81% | 132,600 | 300億121万 | +11.9% | 78.56 | 1.53 |
02/03 | 779 | 794 | 778 | 788 | +1.94% | 132,400 | 289億92万 | +8.69% | 75.68 | 1.47 |
02/02 | 759 | 780 | 755 | 773 | +2.52% | 91,700 | 283億5077万 | +7.51% | 74.24 | 1.44 |
02/01 | 752 | 764 | 751 | 754 | +0.27% | 60,200 | 276億5393万 | +5.45% | 72.41 | 1.41 |
01/29 | 772 | 772 | 748 | 752 | -2.84% | 115,000 | 275億8057万 | +5.92% | 72.22 | 1.4 |
01/28 | 740 | 774 | 736 | 774 | +3.61% | 124,000 | 283億8745万 | +9.63% | 74.33 | 1.44 |
01/27 | 755 | 757 | 746 | 747 | -0.13% | 32,200 | 273億9719万 | +6.41% | 71.74 | 1.39 |
01/26 | 760 | 760 | 746 | 748 | -1.45% | 55,100 | 274億3387万 | +7.01% | 71.84 | 1.4 |
01/25 | 754 | 762 | 749 | 759 | +1.61% | 58,800 | 278億3731万 | +9.05% | 72.89 | 1.42 |
01/22 | 770 | 770 | 747 | 747 | -3.36% | 129,300 | 273億9719万 | +7.79% | 71.74 | 1.39 |
01/21 | 772 | 783 | 766 | 773 | +1.31% | 66,600 | 283億5077万 | +12.03% | 74.24 | 1.44 |
01/20 | 757 | 774 | 754 | 763 | +1.33% | 68,200 | 279億8401万 | +11.22% | 73.28 | 1.42 |
01/19 | 725 | 755 | 723 | 753 | +4.15% | 93,700 | 276億1725万 | +10.41% | 72.32 | 1.4 |
01/18 | 705 | 725 | 703 | 723 | +2.26% | 64,000 | 265億1696万 | +6.64% | 69.44 | 1.35 |
01/15 | 726 | 727 | 704 | 707 | -3.68% | 99,800 | 259億3014万 | +4.59% | 67.9 | 1.32 |
01/14 | 720 | 738 | 715 | 734 | +3.38% | 98,200 | 269億2040万 | +8.74% | 70.49 | 1.37 |
01/13 | 716 | 716 | 703 | 710 | -0.14% | 36,800 | 260億4017万 | +5.65% | 68.19 | 1.32 |
01/12 | 701 | 720 | 701 | 711 | +2.01% | 53,500 | 260億7684万 | +5.96% | 68.28 | 1.33 |
01/08 | 689 | 697 | 688 | 697 | +1.31% | 40,900 | 255億6338万 | +4.03% | 66.94 | 1.3 |
01/07 | 687 | 697 | 686 | 688 | +0.15% | 44,100 | 252億3329万 | +2.84% | 66.07 | 1.28 |
01/06 | 670 | 689 | 670 | 687 | +3.15% | 41,100 | 251億9661万 | +2.69% | 65.98 | 1.28 |
01/05 | 674 | 674 | 663 | 666 | -1.04% | 27,000 | 244億2641万 | -0.3% | 63.96 | 1.24 |
01/04 | 670 | 673 | 662 | 673 | +1.05% | 44,500 | 246億8314万 | +0.6% | 64.63 | 1.26 |
2020 |
12/30 | 662 | 673 | 658 | 666 | -0.3% | 30,400 | 244億2641万 | -0.45% | 63.96 | 1.24 |
12/29 | 657 | 669 | 657 | 668 | +2.14% | 31,900 | 244億9976万 | -0.15% | 64.15 | 1.25 |
12/28 | 657 | 661 | 649 | 654 | -0.76% | 50,400 | 239億8630万 | -2.24% | 62.81 | 1.22 |
12/25 | 650 | 659 | 647 | 659 | +1.38% | 45,400 | 241億6968万 | -1.64% | 63.29 | 1.23 |
12/24 | 648 | 655 | 641 | 650 | +0.46% | 41,100 | 238億3959万 | -2.84% | 62.42 | 1.21 |
12/23 | 655 | 658 | 642 | 647 | -1.07% | 36,400 | 237億2956万 | -3.29% | 62.14 | 1.21 |
12/22 | 670 | 670 | 643 | 654 | -3.11% | 98,300 | 239億8630万 | -2.39% | 62.81 | 1.22 |
12/21 | 677 | 677 | 666 | 675 | +0.75% | 30,500 | 247億5650万 | +0.75% | 64.83 | 1.26 |
12/18 | 670 | 673 | 665 | 670 | +0.6% | 27,000 | 245億7312万 | +0.15% | 64.35 | 1.25 |
12/17 | 680 | 680 | 664 | 666 | -1.19% | 31,400 | 244億2641万 | -0.6% | 63.96 | 1.24 |
12/16 | 680 | 683 | 673 | 674 | -0.3% | 31,700 | 247億1982万 | +0.45% | 64.73 | 1.26 |
12/15 | 668 | 679 | 668 | 676 | +0.15% | 20,300 | 247億9317万 | +0.75% | 64.92 | 1.26 |
12/14 | 667 | 680 | 666 | 675 | +1.66% | 29,500 | 247億5650万 | +0.6% | 64.83 | 1.26 |
12/11 | 666 | 671 | 663 | 664 | -0.15% | 30,100 | 243億5306万 | -1.04% | 63.77 | 1.24 |
12/10 | 671 | 674 | 665 | 665 | -0.75% | 45,100 | 243億8973万 | -1.04% | 63.87 | 1.24 |
12/09 | 670 | 676 | 669 | 670 | -0.15% | 23,300 | 245億7312万 | -0.3% | 64.35 | 1.25 |
12/08 | 669 | 675 | 669 | 671 | +0.9% | 15,900 | 246億979万 | 0% | 64.44 | 1.25 |
12/07 | 690 | 690 | 664 | 665 | -3.34% | 41,600 | 243億8973万 | -0.75% | 63.87 | 1.24 |
12/04 | 689 | 692 | 686 | 688 | +0.15% | 22,800 | 252億3329万 | +2.69% | 66.07 | 1.28 |
12/03 | 669 | 689 | 669 | 687 | +2.69% | 38,900 | 251億9661万 | +2.84% | 65.98 | 1.28 |
12/02 | 682 | 682 | 665 | 669 | -1.18% | 38,500 | 245億3644万 | +0.15% | 64.25 | 1.25 |
12/01 | 673 | 681 | 672 | 677 | +0.59% | 34,100 | 248億2985万 | +1.35% | 65.02 | 1.26 |
11/30 | 680 | 683 | 672 | 673 | -0.59% | 27,900 | 246億8314万 | +0.75% | 64.63 | 1.26 |
11/27 | 655 | 689 | 655 | 677 | +0.45% | 96,000 | 248億2985万 | +1.5% | 65.02 | 1.26 |
11/26 | 669 | 681 | 666 | 674 | +0.75% | 14,400 | 247億1982万 | +0.9% | 64.73 | 1.26 |
11/25 | 685 | 685 | 666 | 669 | -1.18% | 37,000 | 245億3644万 | +0.15% | 64.25 | 1.25 |
11/24 | 671 | 681 | 666 | 677 | +1.5% | 50,500 | 248億2985万 | +1.35% | 65.02 | 1.26 |
11/20 | 652 | 671 | 652 | 667 | +2.93% | 27,200 | 244億6309万 | -0.15% | 64.06 | 1.24 |
11/19 | 657 | 657 | 645 | 648 | -1.37% | 18,500 | 237億6624万 | -2.7% | 62.23 | 1.21 |
11/18 | 660 | 660 | 649 | 657 | -0.9% | 28,900 | 240億9632万 | -1.2% | 63.1 | 1.23 |
11/17 | 659 | 664 | 652 | 663 | +0.76% | 26,500 | 243億1638万 | -0.15% | 63.67 | 1.24 |
11/16 | 660 | 663 | 654 | 658 | +0.61% | 29,800 | 241億3300万 | -0.6% | 63.19 | 1.23 |