PER
2020/09/07~2021/02/03
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 |
02/03 | 1,600 | 1,629 | 1,598 | 1,627 | +2.26% | 108,400 | 1051億5894万 | +1.94% | 13.97 | 1.1 |
02/02 | 1,585 | 1,600 | 1,578 | 1,591 | +0.44% | 76,000 | 1028億3213万 | -0.25% | 13.66 | 1.07 |
02/01 | 1,567 | 1,594 | 1,567 | 1,584 | +0.13% | 42,200 | 1023億7969万 | -0.56% | 13.6 | 1.07 |
01/29 | 1,583 | 1,619 | 1,580 | 1,582 | -1.62% | 50,900 | 1022億5042万 | -0.69% | 13.58 | 1.07 |
01/28 | 1,558 | 1,623 | 1,558 | 1,608 | +1.32% | 97,200 | 1039億3090万 | +0.94% | 13.8 | 1.08 |
01/27 | 1,569 | 1,588 | 1,556 | 1,587 | +1.47% | 77,100 | 1025億7359万 | -0.44% | 13.62 | 1.07 |
01/26 | 1,580 | 1,583 | 1,558 | 1,564 | -2.01% | 94,400 | 1010億8702万 | -2.01% | 13.43 | 1.05 |
01/25 | 1,556 | 1,617 | 1,554 | 1,596 | +2.05% | 139,400 | 1031億5529万 | -0.06% | 13.7 | 1.08 |
01/22 | 1,580 | 1,602 | 1,564 | 1,564 | -2.55% | 60,200 | 1010億8702万 | -2.07% | 13.43 | 1.05 |
01/21 | 1,581 | 1,631 | 1,568 | 1,605 | +2.29% | 111,300 | 1037億3700万 | +0.38% | 13.78 | 1.08 |
01/20 | 1,580 | 1,582 | 1,561 | 1,569 | -0.25% | 69,900 | 1014億1019万 | -2% | 13.47 | 1.06 |
01/19 | 1,585 | 1,594 | 1,573 | 1,573 | -0.69% | 43,900 | 1016億6872万 | -1.81% | 13.5 | 1.06 |
01/18 | 1,567 | 1,598 | 1,565 | 1,584 | -0.13% | 47,400 | 1023億7969万 | -1.19% | 13.6 | 1.07 |
01/15 | 1,622 | 1,622 | 1,585 | 1,586 | -2.22% | 66,000 | 1025億896万 | -1% | 13.61 | 1.07 |
01/14 | 1,634 | 1,639 | 1,614 | 1,622 | -0.73% | 44,900 | 1048億3577万 | +1.31% | 13.92 | 1.09 |
01/13 | 1,619 | 1,645 | 1,617 | 1,634 | -0.37% | 57,000 | 1056億1137万 | +2.19% | 14.03 | 1.1 |
01/12 | 1,620 | 1,649 | 1,608 | 1,640 | -1.2% | 78,400 | 1059億9917万 | +2.69% | 14.08 | 1.11 |
01/08 | 1,630 | 1,672 | 1,615 | 1,660 | +1.03% | 124,000 | 1072億9185万 | +4.14% | 14.25 | 1.12 |
01/07 | 1,635 | 1,658 | 1,610 | 1,643 | +1.55% | 159,500 | 1061億9308万 | +3.27% | 14.1 | 1.11 |
01/06 | 1,605 | 1,621 | 1,591 | 1,618 | +1.63% | 85,700 | 1045億7723万 | +1.89% | 13.89 | 1.09 |
01/05 | 1,545 | 1,593 | 1,525 | 1,592 | +3.31% | 88,400 | 1028億9676万 | +0.44% | 13.67 | 1.07 |
01/04 | 1,577 | 1,577 | 1,521 | 1,541 | -1.28% | 61,400 | 996億44万 | -2.78% | 13.23 | 1.04 |
2020 |
12/30 | 1,590 | 1,590 | 1,557 | 1,561 | -1.82% | 69,200 | 1008億9312万 | -1.64% | 13.4 | 1.05 |
12/29 | 1,587 | 1,595 | 1,566 | 1,590 | +0.95% | 65,400 | 1027億6749万 | +0.19% | 13.65 | 1.07 |
12/28 | 1,598 | 1,613 | 1,560 | 1,575 | -1.44% | 73,400 | 1017億9799万 | -0.69% | 13.52 | 1.06 |
12/25 | 1,568 | 1,602 | 1,568 | 1,598 | +2.44% | 33,600 | 1032億8456万 | +0.69% | 13.72 | 1.08 |
12/24 | 1,585 | 1,598 | 1,559 | 1,560 | -1.45% | 92,100 | 1008億2848万 | -1.64% | 13.39 | 1.05 |
12/23 | 1,593 | 1,593 | 1,562 | 1,583 | +0.06% | 38,100 | 1023億1506万 | -0.25% | 13.59 | 1.07 |
12/22 | 1,604 | 1,615 | 1,579 | 1,582 | -2.35% | 61,200 | 1022億5042万 | -0.38% | 13.58 | 1.07 |
12/21 | 1,639 | 1,655 | 1,607 | 1,620 | -1.16% | 79,200 | 1047億650万 | +1.82% | 13.91 | 1.09 |
12/18 | 1,570 | 1,645 | 1,568 | 1,639 | +2.89% | 162,700 | 1059億3454万 | +2.95% | 14.07 | 1.1 |
12/17 | 1,601 | 1,603 | 1,579 | 1,593 | -0.5% | 66,600 | 1029億6139万 | -0.06% | 13.67 | 1.07 |
12/16 | 1,622 | 1,625 | 1,596 | 1,601 | -0.31% | 51,100 | 1034億7846万 | +0.19% | 13.74 | 1.08 |
12/15 | 1,629 | 1,640 | 1,600 | 1,606 | -2.37% | 72,300 | 1038億163万 | +0.31% | 13.79 | 1.08 |
12/14 | 1,617 | 1,656 | 1,616 | 1,645 | +1.79% | 134,800 | 1063億2234万 | +2.68% | 14.12 | 1.11 |
12/11 | 1,567 | 1,616 | 1,567 | 1,616 | +1.83% | 140,700 | 1044億4797万 | +0.75% | 13.87 | 1.09 |
12/10 | 1,563 | 1,597 | 1,540 | 1,587 | +1.41% | 648,100 | 1025億7359万 | -1.24% | 13.62 | 1.07 |
12/09 | 1,557 | 1,566 | 1,541 | 1,565 | +0.51% | 38,900 | 1011億5165万 | -2.86% | 13.43 | 1.05 |
12/08 | 1,555 | 1,567 | 1,540 | 1,557 | 0% | 49,100 | 1006億3458万 | -3.65% | 13.36 | 1.05 |
12/07 | 1,589 | 1,603 | 1,547 | 1,557 | -1.77% | 60,000 | 1006億3458万 | -3.89% | 13.36 | 1.05 |
12/04 | 1,599 | 1,600 | 1,572 | 1,585 | -0.19% | 57,700 | 1024億4432万 | -2.4% | 13.61 | 1.07 |
12/03 | 1,582 | 1,599 | 1,570 | 1,588 | +0.38% | 62,100 | 1026億3822万 | -2.4% | 13.63 | 1.07 |
12/02 | 1,597 | 1,610 | 1,575 | 1,582 | +0.83% | 109,900 | 1022億5042万 | -2.94% | 13.58 | 1.07 |
12/01 | 1,535 | 1,572 | 1,520 | 1,569 | +2.82% | 81,600 | 1014億1019万 | -3.92% | 13.47 | 1.06 |
11/30 | 1,581 | 1,589 | 1,521 | 1,526 | -4.68% | 148,600 | 986億3094万 | -6.72% | 13.1 | 1.03 |
11/27 | 1,598 | 1,621 | 1,581 | 1,601 | +1.01% | 103,400 | 1034億7846万 | -2.38% | 13.74 | 1.08 |
11/26 | 1,564 | 1,596 | 1,553 | 1,585 | +1.21% | 80,500 | 1024億4432万 | -3.41% | 13.61 | 1.07 |
11/25 | 1,576 | 1,613 | 1,564 | 1,566 | -0.38% | 108,800 | 1012億1628万 | -4.51% | 13.44 | 1.06 |
11/24 | 1,617 | 1,625 | 1,567 | 1,572 | -1.57% | 188,800 | 1016億409万 | -4.2% | 13.49 | 1.06 |
11/20 | 1,562 | 1,599 | 1,558 | 1,597 | +1.72% | 110,900 | 1032億1993万 | -2.68% | 13.71 | 1.08 |
11/19 | 1,587 | 1,598 | 1,563 | 1,570 | -1.07% | 112,100 | 1014億7482万 | -4.21% | 13.48 | 1.06 |
11/18 | 1,589 | 1,604 | 1,577 | 1,587 | -1.67% | 98,700 | 1025億7359万 | -3.23% | 13.62 | 1.07 |
11/17 | 1,656 | 1,656 | 1,604 | 1,614 | -2.54% | 109,500 | 1043億1870万 | -1.59% | 13.85 | 1.09 |
11/16 | 1,660 | 1,671 | 1,637 | 1,656 | +0.61% | 139,900 | 1070億3331万 | +0.98% | 14.21 | 1.12 |
11/13 | 1,672 | 1,675 | 1,635 | 1,646 | -2.49% | 107,100 | 1063億8698万 | +0.49% | 14.13 | 1.11 |
11/12 | 1,675 | 1,707 | 1,664 | 1,688 | -0.18% | 98,500 | 1091億159万 | +3.18% | 14.49 | 1.14 |
11/11 | 1,675 | 1,691 | 1,660 | 1,691 | +1.38% | 104,200 | 1092億9549万 | +3.55% | 14.52 | 1.14 |
11/10 | 1,672 | 1,675 | 1,640 | 1,668 | +2.08% | 121,000 | 1078億892万 | +2.39% | 14.32 | 1.12 |
11/09 | 1,677 | 1,677 | 1,630 | 1,634 | -3.2% | 162,900 | 1056億1137万 | +0.49% | 14.03 | 1.1 |
11/06 | 1,696 | 1,699 | 1,641 | 1,688 | -0.65% | 160,700 | 1091億159万 | +4% | 14.49 | 1.14 |
11/05 | 1,722 | 1,725 | 1,613 | 1,699 | +0.3% | 252,000 | 1098億1256万 | +5.07% | 14.58 | 1.15 |
11/04 | 1,700 | 1,723 | 1,685 | 1,694 | +1.01% | 192,800 | 1094億8939万 | +5.09% | 14.54 | 1.14 |
11/02 | 1,666 | 1,694 | 1,660 | 1,677 | +1.7% | 218,300 | 1083億9062万 | +4.36% | 14.39 | 1.13 |
10/30 | 1,672 | 1,680 | 1,634 | 1,649 | -0.72% | 146,200 | 1065億8088万 | +3% | 14.15 | 1.11 |
10/29 | 1,650 | 1,671 | 1,640 | 1,661 | -0.48% | 155,000 | 1073億5648万 | +4.14% | 14.26 | 1.12 |
10/28 | 1,650 | 1,672 | 1,638 | 1,669 | +0.54% | 203,100 | 1078億7355万 | +5.03% | 14.33 | 1.12 |
10/27 | 1,669 | 1,676 | 1,647 | 1,660 | -0.06% | 183,800 | 1072億9185万 | +4.8% | 14.25 | 1.12 |
10/26 | 1,629 | 1,676 | 1,621 | 1,661 | +1.1% | 234,300 | 1073億5648万 | +5.26% | 14.26 | 1.12 |
10/23 | 1,623 | 1,652 | 1,615 | 1,643 | +1.17% | 66,800 | 1061億9308万 | +4.45% | 14.1 | 1.11 |
10/22 | 1,618 | 1,631 | 1,604 | 1,624 | +0.37% | 92,300 | 1049億6504万 | +3.51% | 13.94 | 1.09 |
10/21 | 1,579 | 1,629 | 1,579 | 1,618 | +2.99% | 84,400 | 1045億7723万 | +3.25% | 13.89 | 1.09 |
10/20 | 1,594 | 1,596 | 1,564 | 1,571 | -1.38% | 48,800 | 1015億3945万 | +0.45% | 13.49 | 1.06 |
10/19 | 1,570 | 1,610 | 1,570 | 1,593 | +2.18% | 59,500 | 1029億6139万 | +1.85% | 13.67 | 1.07 |
10/16 | 1,570 | 1,574 | 1,542 | 1,559 | 0% | 48,400 | 1007億6385万 | -0.26% | 13.38 | 1.05 |
10/15 | 1,583 | 1,583 | 1,553 | 1,559 | -2.01% | 99,900 | 1007億6385万 | -0.32% | 13.38 | 1.05 |
10/14 | 1,583 | 1,605 | 1,570 | 1,591 | -0.31% | 89,500 | 1028億3213万 | +1.79% | 13.66 | 1.07 |
10/13 | 1,606 | 1,613 | 1,593 | 1,596 | -0.44% | 75,500 | 1031億5529万 | +2.37% | 13.7 | 1.08 |
10/12 | 1,600 | 1,610 | 1,591 | 1,603 | -0.19% | 34,900 | 1036億773万 | +3.09% | 13.76 | 1.08 |
10/09 | 1,617 | 1,617 | 1,586 | 1,606 | -0.19% | 60,100 | 1038億163万 | +3.81% | 13.79 | 1.08 |
10/08 | 1,595 | 1,624 | 1,589 | 1,609 | +0.88% | 123,400 | 1039億9553万 | +4.55% | 13.81 | 1.08 |
10/07 | 1,585 | 1,608 | 1,570 | 1,595 | +0.19% | 103,900 | 1030億9066万 | +4.25% | 13.69 | 1.08 |
10/06 | 1,610 | 1,611 | 1,591 | 1,592 | -0.44% | 97,400 | 1028億9676万 | +4.53% | 13.67 | 1.07 |
10/05 | 1,581 | 1,608 | 1,572 | 1,599 | +3.03% | 139,000 | 1033億4919万 | +5.89% | 13.73 | 1.08 |
10/02 | 1,547 | 1,572 | 1,545 | 1,552 | +0.32% | 150,500 | 1003億1141万 | +3.67% | 13.32 | 1.05 |
09/30 | 1,560 | 1,576 | 1,547 | 1,547 | -1.53% | 114,300 | 999億8825万 | +4.1% | 13.28 | 1.04 |
09/29 | 1,564 | 1,586 | 1,548 | 1,571 | +0.26% | 162,300 | 1015億3945万 | +6.58% | 13.49 | 1.06 |
09/28 | 1,540 | 1,577 | 1,527 | 1,567 | +1.95% | 226,000 | 1012億8092万 | +7.33% | 13.45 | 1.06 |
09/25 | 1,520 | 1,557 | 1,511 | 1,537 | +2.81% | 228,000 | 993億4191万 | +6.22% | 13.19 | 1.04 |
09/24 | 1,499 | 1,522 | 1,486 | 1,495 | -0.86% | 149,100 | 966億2730万 | +4.25% | 12.83 | 1.01 |
09/23 | 1,524 | 1,529 | 1,500 | 1,508 | -2.14% | 107,200 | 974億6753万 | +5.97% | 12.94 | 1.02 |
09/18 | 1,526 | 1,555 | 1,520 | 1,541 | +1.52% | 208,300 | 996億44万 | +9.14% | 13.23 | 1.04 |
09/17 | 1,544 | 1,548 | 1,510 | 1,518 | -1.3% | 170,100 | 981億1387万 | +8.51% | 13.03 | 1.02 |
09/16 | 1,539 | 1,549 | 1,528 | 1,538 | +0.26% | 161,700 | 994億654万 | +10.81% | 13.2 | 1.04 |
09/15 | 1,538 | 1,540 | 1,510 | 1,534 | -2.11% | 219,400 | 991億4801万 | +11.48% | 13.17 | 1.03 |
09/14 | 1,558 | 1,571 | 1,537 | 1,567 | +0.97% | 214,000 | 1012億8092万 | +14.97% | 13.45 | 1.06 |
09/11 | 1,570 | 1,570 | 1,541 | 1,552 | -0.64% | 220,900 | 1003億1141万 | +15.3% | 13.32 | 1.05 |
09/10 | 1,533 | 1,572 | 1,527 | 1,562 | -0.19% | 183,300 | 1009億5775万 | +17.18% | 13.41 | 1.05 |
09/09 | 1,558 | 1,610 | 1,555 | 1,565 | -1.32% | 254,200 | 1011億5165万 | +18.56% | 13.43 | 1.05 |
09/08 | 1,555 | 1,603 | 1,544 | 1,586 | +2.06% | 302,600 | 1025億896万 | +21.35% | 13.61 | 1.07 |
09/07 | 1,496 | 1,563 | 1,495 | 1,554 | +4.09% | 294,100 | 1004億4068万 | +20.19% | 13.34 | 1.05 |