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 | 257 | 268 | 257 | 263 | +2.33% | 766,700 | 251億9100万 | +10.97% | 6.15 | 0.25 |
02/02 | 255 | 260 | 253 | 257 | +0.78% | 443,800 | 246億1630万 | +9.36% | 6.01 | 0.24 |
02/01 | 255 | 258 | 252 | 255 | +1.59% | 247,400 | 244億2473万 | +9.91% | 5.97 | 0.24 |
01/29 | 258 | 259 | 250 | 251 | -1.95% | 319,100 | 240億4160万 | +9.13% | 5.87 | 0.23 |
01/28 | 252 | 261 | 249 | 256 | -0.78% | 433,600 | 245億2052万 | +11.79% | 5.99 | 0.24 |
01/27 | 257 | 261 | 256 | 258 | 0% | 218,800 | 247億1208万 | +13.66% | 6.04 | 0.24 |
01/26 | 255 | 259 | 252 | 258 | +2.38% | 350,700 | 247億1208万 | +14.67% | 6.04 | 0.24 |
01/25 | 245 | 253 | 240 | 252 | +2.86% | 448,200 | 241億3738万 | +13% | 5.9 | 0.23 |
01/22 | 256 | 256 | 245 | 245 | -6.13% | 896,600 | 234億6690万 | +10.36% | 5.73 | 0.23 |
01/21 | 263 | 270 | 257 | 261 | +1.16% | 678,200 | 249億9943万 | +18.1% | 6.11 | 0.24 |
01/20 | 250 | 261 | 250 | 258 | +3.61% | 610,400 | 247億1208万 | +17.27% | 6.04 | 0.24 |
01/19 | 242 | 251 | 237 | 249 | +2.89% | 494,700 | 238億5003万 | +14.22% | 5.83 | 0.23 |
01/18 | 246 | 248 | 242 | 242 | -3.2% | 734,700 | 231億7955万 | +12.04% | 5.66 | 0.23 |
01/15 | 247 | 257 | 246 | 250 | +1.21% | 677,300 | 239億4582万 | +16.28% | 5.85 | 0.23 |
01/14 | 241 | 255 | 232 | 247 | +6.93% | 1,959,200 | 236億5847万 | +15.96% | 5.78 | 0.23 |
01/13 | 221 | 233 | 220 | 231 | +4.05% | 682,400 | 221億2594万 | +8.96% | 5.41 | 0.22 |
01/12 | 218 | 225 | 217 | 222 | +2.3% | 732,500 | 212億6389万 | +5.21% | 5.2 | 0.21 |
01/08 | 213 | 217 | 212 | 217 | +1.88% | 365,100 | 207億8497万 | +2.84% | 5.08 | 0.2 |
01/07 | 211 | 215 | 211 | 213 | +1.91% | 341,000 | 204億184万 | +1.43% | 4.98 | 0.2 |
01/06 | 203 | 211 | 202 | 209 | +2.96% | 277,700 | 200億1870万 | -0.48% | 4.89 | 0.19 |
01/05 | 205 | 206 | 202 | 203 | -0.98% | 212,000 | 194億4400万 | -3.33% | 4.75 | 0.19 |
01/04 | 207 | 207 | 201 | 205 | -0.49% | 237,400 | 196億3557万 | -2.38% | 4.8 | 0.19 |
2020 |
12/30 | 207 | 210 | 202 | 206 | -0.96% | 319,400 | 197億3135万 | -2.37% | 4.82 | 0.19 |
12/29 | 200 | 208 | 200 | 208 | +2.46% | 283,900 | 199億2292万 | -1.42% | 4.87 | 0.19 |
12/28 | 206 | 208 | 199 | 203 | -1.93% | 447,900 | 194億4400万 | -4.25% | 4.75 | 0.19 |
12/25 | 206 | 210 | 206 | 207 | +0.49% | 165,200 | 198億2714万 | -2.82% | 4.84 | 0.19 |
12/24 | 205 | 211 | 205 | 206 | +0.49% | 213,100 | 197億3135万 | -3.29% | 4.82 | 0.19 |
12/23 | 206 | 207 | 202 | 205 | -1.44% | 293,800 | 196億3557万 | -4.21% | 4.8 | 0.19 |
12/22 | 212 | 213 | 206 | 208 | -2.35% | 238,400 | 199億2292万 | -3.26% | 4.87 | 0.19 |
12/21 | 215 | 218 | 211 | 213 | +0.47% | 202,000 | 204億184万 | -1.39% | 4.98 | 0.2 |
12/18 | 213 | 217 | 208 | 212 | -0.47% | 703,900 | 203億605万 | -2.3% | 4.96 | 0.2 |
12/17 | 222 | 223 | 213 | 213 | -4.05% | 441,700 | 204億184万 | -2.29% | 4.98 | 0.2 |
12/16 | 219 | 225 | 218 | 222 | +1.37% | 387,800 | 212億6389万 | +1.37% | 5.2 | 0.21 |
12/15 | 217 | 220 | 216 | 219 | -0.45% | 248,100 | 209億7654万 | -0.45% | 5.12 | 0.2 |
12/14 | 212 | 222 | 211 | 220 | +3.77% | 359,900 | 210億7232万 | 0% | 5.15 | 0.2 |
12/11 | 215 | 216 | 211 | 212 | -1.85% | 302,600 | 203億605万 | -4.07% | 4.96 | 0.2 |
12/10 | 211 | 220 | 211 | 216 | +3.35% | 391,400 | 206億8919万 | -2.7% | 5.05 | 0.2 |
12/09 | 207 | 213 | 207 | 209 | +0.97% | 169,200 | 200億1870万 | -6.28% | 4.89 | 0.19 |
12/08 | 204 | 208 | 202 | 207 | +0.49% | 377,100 | 198億2714万 | -7.59% | 4.84 | 0.19 |
12/07 | 211 | 211 | 205 | 206 | -2.37% | 585,300 | 197億3135万 | -8.85% | 4.82 | 0.19 |
12/04 | 215 | 218 | 208 | 211 | -1.4% | 752,800 | 202億1027万 | -7.46% | 4.94 | 0.2 |
12/03 | 212 | 217 | 210 | 214 | 0% | 644,700 | 204億9762万 | -6.96% | 5.01 | 0.2 |
12/02 | 208 | 216 | 206 | 214 | +4.9% | 712,600 | 204億9762万 | -7.76% | 5.01 | 0.2 |
12/01 | 201 | 207 | 199 | 204 | +1.49% | 744,900 | 195億3979万 | -13.19% | 4.77 | 0.19 |
11/30 | 214 | 214 | 197 | 201 | -7.37% | 2,561,200 | 192億5244万 | -15.19% | 4.7 | 0.19 |
11/27 | 218 | 219 | 215 | 217 | -0.46% | 413,600 | 207億8497万 | -9.58% | 5.08 | 0.2 |
11/26 | 220 | 222 | 216 | 218 | -0.91% | 423,000 | 208億8075万 | -10.29% | 5.1 | 0.2 |
11/25 | 225 | 231 | 220 | 220 | -2.22% | 602,700 | 210億7232万 | -10.2% | 5.15 | 0.2 |
11/24 | 223 | 231 | 215 | 225 | +0.9% | 755,200 | 215億5124万 | -8.91% | 5.27 | 0.21 |
11/20 | 215 | 225 | 211 | 223 | +2.29% | 402,300 | 213億5967万 | -10.44% | 5.22 | 0.21 |
11/19 | 221 | 224 | 213 | 218 | -2.24% | 599,500 | 208億8075万 | -13.15% | 5.1 | 0.2 |
11/18 | 230 | 230 | 223 | 223 | -3.04% | 310,900 | 213億5967万 | -11.86% | 5.22 | 0.21 |
11/17 | 229 | 234 | 224 | 230 | 0% | 492,300 | 220億3015万 | -10.16% | 5.38 | 0.21 |
11/16 | 237 | 237 | 227 | 230 | 0% | 455,100 | 220億3015万 | -10.85% | 5.38 | 0.21 |
11/13 | 236 | 237 | 229 | 230 | -4.17% | 317,400 | 220億3015万 | -11.54% | 5.38 | 0.21 |
11/12 | 243 | 247 | 236 | 240 | -0.41% | 361,400 | 229億8799万 | -8.4% | 5.62 | 0.22 |
11/11 | 247 | 250 | 238 | 241 | -2.82% | 589,500 | 230億8377万 | -8.71% | 5.64 | 0.22 |
11/10 | 241 | 251 | 240 | 248 | +7.83% | 819,500 | 237億5425万 | -6.77% | 5.8 | 0.23 |
11/09 | 239 | 241 | 228 | 230 | -2.95% | 309,600 | 220億3015万 | -14.18% | 5.38 | 0.21 |
11/06 | 235 | 237 | 233 | 237 | -0.42% | 302,000 | 227億64万 | -12.55% | 5.55 | 0.22 |
11/05 | 240 | 241 | 233 | 238 | -1.24% | 421,600 | 227億9642万 | -13.14% | 5.57 | 0.22 |
11/04 | 244 | 247 | 236 | 241 | -1.23% | 404,100 | 230億8377万 | -13.31% | 5.64 | 0.22 |
11/02 | 246 | 253 | 241 | 244 | -0.41% | 371,400 | 233億7112万 | -13.48% | 5.71 | 0.23 |
10/30 | 253 | 254 | 243 | 245 | -3.92% | 348,100 | 234億6690万 | -14.04% | 5.73 | 0.23 |
10/29 | 255 | 258 | 250 | 255 | -2.3% | 331,400 | 244億2473万 | -11.46% | 5.97 | 0.24 |
10/28 | 269 | 270 | 261 | 261 | -4.4% | 265,400 | 249億9943万 | -10.31% | 6.11 | 0.24 |
10/27 | 270 | 274 | 264 | 273 | +0.37% | 357,700 | 261億4883万 | -7.14% | 6.39 | 0.25 |
10/26 | 273 | 277 | 271 | 272 | -0.37% | 276,200 | 260億5305万 | -8.11% | 6.37 | 0.25 |
10/23 | 272 | 277 | 271 | 273 | -0.73% | 189,500 | 261億4883万 | -8.39% | 6.39 | 0.25 |
10/22 | 275 | 279 | 273 | 275 | -0.72% | 227,000 | 263億4040万 | -8.33% | 6.44 | 0.26 |
10/21 | 272 | 278 | 272 | 277 | +1.84% | 218,500 | 265億3197万 | -8.28% | 6.48 | 0.26 |
10/20 | 274 | 278 | 271 | 272 | -2.51% | 256,000 | 260億5305万 | -10.53% | 6.37 | 0.25 |
10/19 | 276 | 281 | 276 | 279 | +1.09% | 227,600 | 267億2353万 | -8.82% | 6.53 | 0.26 |
10/16 | 274 | 282 | 271 | 276 | +1.1% | 220,000 | 264億3618万 | -10.39% | 6.46 | 0.26 |
10/15 | 273 | 278 | 272 | 273 | 0% | 146,500 | 261億4883万 | -11.65% | 6.39 | 0.25 |
10/14 | 278 | 279 | 270 | 273 | -2.5% | 354,600 | 261億4883万 | -12.22% | 6.39 | 0.25 |
10/13 | 281 | 281 | 275 | 280 | +0.72% | 156,200 | 268億1932万 | -10.26% | 6.55 | 0.26 |
10/12 | 279 | 282 | 277 | 278 | -1.42% | 149,900 | 266億2775万 | -11.18% | 6.51 | 0.26 |
10/09 | 287 | 287 | 276 | 282 | -1.74% | 334,800 | 270億1088万 | -10.48% | 6.6 | 0.26 |
10/08 | 292 | 292 | 285 | 287 | -0.69% | 244,200 | 274億8980万 | -9.46% | 6.72 | 0.27 |
10/07 | 291 | 291 | 283 | 289 | -1.37% | 266,400 | 276億8137万 | -9.12% | 6.76 | 0.27 |
10/06 | 297 | 301 | 290 | 293 | +0.69% | 201,000 | 280億6450万 | -8.44% | 6.86 | 0.27 |
10/05 | 287 | 295 | 271 | 291 | -6.13% | 593,000 | 278億7293万 | -9.35% | 6.81 | 0.27 |
10/02 | 317 | 324 | 305 | 310 | -4.32% | 362,700 | 296億9282万 | -3.73% | 7.25 | 0.29 |
09/30 | 334 | 336 | 324 | 324 | -2.99% | 146,900 | 310億3378万 | +0.31% | 7.58 | 0.3 |
09/29 | 330 | 336 | 328 | 334 | +0.3% | 155,200 | 319億9161万 | +3.41% | 7.82 | 0.31 |
09/28 | 323 | 334 | 323 | 333 | +3.1% | 346,100 | 318億9583万 | +3.42% | 7.79 | 0.31 |
09/25 | 322 | 330 | 322 | 323 | +1.57% | 293,100 | 309億3800万 | +0.31% | 7.56 | 0.3 |
09/24 | 327 | 330 | 317 | 318 | -1.85% | 209,000 | 304億5908万 | -1.24% | 7.44 | 0.3 |
09/23 | 325 | 327 | 318 | 324 | -2.41% | 226,200 | 310億3378万 | +0.31% | 7.58 | 0.3 |
09/18 | 324 | 333 | 322 | 332 | +1.84% | 219,300 | 318億5万 | +2.79% | 7.77 | 0.31 |
09/17 | 327 | 335 | 325 | 326 | -0.31% | 161,200 | 312億2535万 | +0.62% | 7.63 | 0.3 |
09/16 | 329 | 329 | 323 | 327 | -0.3% | 128,600 | 313億2113万 | +0.93% | 7.65 | 0.3 |
09/15 | 329 | 329 | 318 | 328 | -0.3% | 144,600 | 314億1692万 | +0.92% | 7.68 | 0.31 |
09/14 | 329 | 334 | 326 | 329 | +0.92% | 173,900 | 315億1270万 | +1.23% | 7.7 | 0.31 |
09/11 | 313 | 327 | 311 | 326 | +1.56% | 291,500 | 312億2535万 | +0.62% | 7.63 | 0.3 |
09/10 | 318 | 323 | 315 | 321 | +1.9% | 159,000 | 307億4643万 | -0.62% | 7.51 | 0.3 |
09/09 | 308 | 316 | 306 | 315 | +0.96% | 210,000 | 301億7173万 | -2.17% | 7.37 | 0.29 |
09/08 | 318 | 318 | 306 | 312 | +0.65% | 163,100 | 298億8438万 | -3.11% | 7.3 | 0.29 |
09/07 | 309 | 313 | 307 | 310 | 0% | 158,900 | 296億9282万 | -3.73% | 7.25 | 0.29 |