PER
2020/11/06~2021/04/02
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 |
04/02 | 830 | 834 | 824 | 824 | +0.24% | 4,500 | 147億504万 | -2.6% | 22.97 | 1.14 |
04/01 | 846 | 846 | 822 | 822 | -2.38% | 8,800 | 146億6935万 | -2.84% | 22.91 | 1.13 |
03/31 | 856 | 856 | 842 | 842 | -2.88% | 8,100 | 150億2627万 | -0.59% | 30.13 | 1.2 |
03/30 | 887 | 887 | 867 | 867 | -3.67% | 33,400 | 154億7242万 | +2.48% | 31.02 | 1.23 |
03/29 | 875 | 900 | 871 | 900 | +3.45% | 56,400 | 160億6133万 | +6.51% | 32.21 | 1.28 |
03/26 | 872 | 878 | 864 | 870 | +0.58% | 30,700 | 155億2596万 | +3.33% | 31.13 | 1.24 |
03/25 | 856 | 865 | 852 | 865 | +1.65% | 12,200 | 154億3673万 | +2.85% | 30.95 | 1.23 |
03/24 | 864 | 866 | 851 | 851 | -1.5% | 18,200 | 151億8688万 | +1.19% | 30.45 | 1.21 |
03/23 | 866 | 866 | 861 | 864 | -0.46% | 10,100 | 154億1888万 | +2.73% | 30.92 | 1.23 |
03/22 | 858 | 868 | 852 | 868 | +0.7% | 20,400 | 154億9026万 | +3.33% | 31.06 | 1.23 |
03/19 | 848 | 862 | 846 | 862 | +1.29% | 24,500 | 153億8319万 | +2.62% | 30.85 | 1.23 |
03/18 | 851 | 851 | 845 | 851 | 0% | 18,400 | 151億8688万 | +1.31% | 30.45 | 1.21 |
03/17 | 845 | 851 | 834 | 851 | +0.95% | 10,700 | 151億8688万 | +1.31% | 30.45 | 1.21 |
03/16 | 835 | 843 | 832 | 843 | +1.2% | 9,100 | 150億4412万 | +0.48% | 30.17 | 1.2 |
03/15 | 830 | 833 | 827 | 833 | 0% | 12,800 | 148億6566万 | -0.72% | 29.81 | 1.18 |
03/12 | 826 | 833 | 825 | 833 | -0.12% | 27,000 | 148億6566万 | -0.6% | 29.81 | 1.18 |
03/11 | 830 | 834 | 826 | 834 | +0.85% | 10,300 | 148億8350万 | -0.48% | 29.84 | 1.19 |
03/10 | 828 | 831 | 822 | 827 | -0.12% | 8,500 | 147億5858万 | -1.31% | 29.59 | 1.18 |
03/09 | 820 | 828 | 820 | 828 | +0.12% | 14,400 | 147億7643万 | -1.19% | 29.63 | 1.18 |
03/08 | 831 | 833 | 820 | 827 | +0.12% | 14,300 | 147億5858万 | -1.31% | 29.59 | 1.18 |
03/05 | 820 | 826 | 810 | 826 | 0% | 27,500 | 147億4073万 | -1.55% | 29.56 | 1.17 |
03/04 | 826 | 836 | 821 | 826 | -1.31% | 18,300 | 147億4073万 | -1.43% | 29.56 | 1.17 |
03/03 | 831 | 837 | 827 | 837 | +0.36% | 10,700 | 149億3704万 | -0.24% | 29.95 | 1.19 |
03/02 | 852 | 852 | 829 | 834 | -3.47% | 20,200 | 148億8350万 | -0.48% | 29.84 | 1.19 |
03/01 | 843 | 864 | 836 | 864 | +4.1% | 21,900 | 154億1888万 | +2.98% | 30.92 | 1.23 |
02/26 | 833 | 841 | 830 | 830 | -0.36% | 23,800 | 148億1212万 | -0.84% | 29.7 | 1.18 |
02/25 | 837 | 842 | 832 | 833 | -0.48% | 12,800 | 148億6566万 | -0.48% | 29.81 | 1.18 |
02/24 | 840 | 840 | 835 | 837 | +0.24% | 3,900 | 149億3704万 | -0.12% | 29.95 | 1.19 |
02/22 | 831 | 839 | 830 | 835 | +0.48% | 5,300 | 149億135万 | -0.36% | 29.88 | 1.19 |
02/19 | 840 | 840 | 825 | 831 | -1.19% | 11,800 | 148億2996万 | -0.84% | 29.74 | 1.18 |
02/18 | 854 | 854 | 840 | 841 | -0.83% | 7,300 | 150億842万 | +0.36% | 30.09 | 1.2 |
02/17 | 846 | 852 | 841 | 848 | -0.47% | 6,900 | 151億3335万 | +1.07% | 30.34 | 1.21 |
02/16 | 857 | 857 | 842 | 852 | -0.35% | 3,200 | 152億473万 | +1.31% | 30.49 | 1.21 |
02/15 | 834 | 856 | 834 | 855 | -1.04% | 12,600 | 152億5827万 | +1.54% | 30.6 | 1.22 |
02/12 | 867 | 867 | 860 | 864 | +0.7% | 5,300 | 154億1888万 | +2.61% | 30.92 | 1.23 |
02/10 | 849 | 863 | 845 | 858 | +1.42% | 10,600 | 153億1180万 | +2.02% | 30.7 | 1.22 |
02/09 | 841 | 846 | 836 | 846 | +1.08% | 6,700 | 150億9765万 | +0.71% | 30.27 | 1.2 |
02/08 | 833 | 840 | 833 | 837 | +0.48% | 9,300 | 149億3704万 | -0.48% | 29.95 | 1.19 |
02/05 | 825 | 833 | 825 | 833 | +0.97% | 7,400 | 148億6566万 | -1.3% | 29.81 | 1.18 |
02/04 | 825 | 830 | 824 | 825 | -0.12% | 5,500 | 147億2289万 | -2.71% | 29.52 | 1.17 |
02/03 | 834 | 834 | 822 | 826 | +0.12% | 5,900 | 147億4073万 | -3.05% | 29.56 | 1.17 |
02/02 | 822 | 830 | 822 | 825 | +0.36% | 4,600 | 147億2289万 | -3.62% | 29.52 | 1.17 |
02/01 | 845 | 846 | 822 | 822 | -2.14% | 10,800 | 146億6935万 | -4.31% | 29.41 | 1.17 |
01/29 | 840 | 846 | 835 | 840 | 0% | 9,900 | 149億9058万 | -2.44% | 30.06 | 1.19 |
01/28 | 827 | 842 | 827 | 840 | +2.19% | 50,300 | 149億9058万 | -2.67% | 30.06 | 1.19 |
01/27 | 821 | 841 | 821 | 822 | -0.96% | 17,100 | 146億6935万 | -5.08% | 29.41 | 1.17 |
01/26 | 829 | 830 | 820 | 830 | -0.12% | 15,400 | 148億1212万 | -4.49% | 29.7 | 1.18 |
01/25 | 842 | 842 | 820 | 831 | -1.42% | 18,100 | 148億2996万 | -4.59% | 29.74 | 1.18 |
01/22 | 832 | 849 | 832 | 843 | +1.44% | 11,700 | 150億4412万 | -3.44% | 30.17 | 1.2 |
01/21 | 826 | 833 | 822 | 831 | +0.12% | 12,300 | 148億2996万 | -4.92% | 29.74 | 1.18 |
01/20 | 842 | 849 | 830 | 830 | -1.89% | 20,700 | 148億1212万 | -5.03% | 29.7 | 1.18 |
01/19 | 837 | 852 | 837 | 846 | +1.2% | 8,400 | 150億9765万 | -3.09% | 30.27 | 1.2 |
01/18 | 834 | 845 | 834 | 836 | +0.24% | 7,300 | 149億1919万 | -4.13% | 29.92 | 1.19 |
01/15 | 839 | 845 | 829 | 834 | -1.07% | 13,900 | 148億8350万 | -4.25% | 29.84 | 1.19 |
01/14 | 865 | 871 | 842 | 843 | -2.54% | 11,300 | 150億4412万 | -3.1% | 30.17 | 1.2 |
01/13 | 879 | 881 | 860 | 865 | -1.59% | 7,100 | 154億3673万 | -0.46% | 30.95 | 1.23 |
01/12 | 895 | 900 | 867 | 879 | -2.33% | 17,300 | 156億8657万 | +1.27% | 31.45 | 1.25 |
01/08 | 849 | 900 | 843 | 900 | +5.88% | 16,000 | 160億6133万 | +3.69% | 32.21 | 1.28 |
01/07 | 843 | 850 | 830 | 850 | +2.66% | 15,000 | 151億6904万 | -1.85% | 30.42 | 1.21 |
01/06 | 833 | 842 | 818 | 828 | -0.6% | 13,200 | 147億7643万 | -4.5% | 29.63 | 1.18 |
01/05 | 862 | 878 | 833 | 833 | -5.02% | 15,900 | 148億6566万 | -4.03% | 29.81 | 1.18 |
01/04 | 924 | 924 | 864 | 877 | -4.15% | 17,900 | 156億5088万 | +0.8% | 31.38 | 1.25 |
2020 |
12/30 | 913 | 915 | 897 | 915 | -0.44% | 7,800 | 163億2902万 | +5.05% | 32.74 | 1.3 |
12/29 | 919 | 919 | 887 | 919 | -0.65% | 10,900 | 164億41万 | +5.75% | 32.89 | 1.31 |
12/28 | 926 | 926 | 875 | 925 | -0.11% | 34,600 | 165億748万 | +6.57% | 33.1 | 1.32 |
12/25 | 895 | 926 | 894 | 926 | +3% | 17,300 | 165億2533万 | +6.81% | 33.14 | 1.32 |
12/24 | 888 | 899 | 888 | 899 | +1.24% | 6,400 | 160億4349万 | +3.81% | 32.17 | 1.28 |
12/23 | 897 | 897 | 883 | 888 | -0.67% | 7,600 | 158億4718万 | +2.66% | 31.78 | 1.26 |
12/22 | 902 | 903 | 893 | 894 | -1% | 7,000 | 159億5426万 | +3.23% | 31.99 | 1.27 |
12/21 | 906 | 908 | 899 | 903 | +0.56% | 10,900 | 161億1487万 | +4.15% | 32.31 | 1.28 |
12/18 | 877 | 902 | 874 | 898 | +1.81% | 15,000 | 160億2564万 | +3.82% | 32.13 | 1.28 |
12/17 | 874 | 885 | 874 | 882 | +0.8% | 4,300 | 157億4011万 | +1.85% | 31.56 | 1.25 |
12/16 | 878 | 887 | 860 | 875 | +1.39% | 31,200 | 156億1519万 | +0.92% | 31.31 | 1.24 |
12/15 | 858 | 867 | 858 | 863 | +2.49% | 13,000 | 154億103万 | -0.58% | 30.88 | 1.23 |
12/14 | 830 | 866 | 830 | 842 | +3.44% | 25,300 | 150億2627万 | -3.22% | 30.13 | 1.2 |
12/11 | 811 | 817 | 810 | 814 | +0.12% | 9,800 | 145億2658万 | -6.65% | 29.13 | 1.16 |
12/10 | 817 | 817 | 812 | 813 | -0.49% | 5,200 | 145億874万 | -7.3% | 29.09 | 1.16 |
12/09 | 817 | 825 | 817 | 817 | +0.49% | 4,900 | 145億8012万 | -7.05% | 29.24 | 1.16 |
12/08 | 809 | 818 | 809 | 813 | +0.49% | 5,300 | 145億874万 | -7.82% | 29.09 | 1.16 |
12/07 | 845 | 846 | 809 | 809 | -4.15% | 10,400 | 144億3735万 | -8.69% | 28.95 | 1.15 |
12/04 | 865 | 865 | 844 | 844 | -2.2% | 6,900 | 150億6196万 | -5.06% | 30.2 | 1.2 |
12/03 | 864 | 876 | 863 | 863 | -0.12% | 4,600 | 154億103万 | -3.14% | 30.88 | 1.23 |
12/02 | 886 | 886 | 864 | 864 | -0.58% | 10,800 | 154億1888万 | -3.14% | 30.92 | 1.23 |
12/01 | 864 | 883 | 864 | 869 | +0.81% | 17,600 | 155億811万 | -2.69% | 31.1 | 1.24 |
11/30 | 889 | 893 | 862 | 862 | -2.05% | 7,300 | 153億8319万 | -3.69% | 30.85 | 1.23 |
11/27 | 888 | 905 | 880 | 880 | -0.9% | 16,700 | 157億442万 | -1.9% | 31.49 | 1.25 |
11/26 | 879 | 890 | 879 | 888 | +0.45% | 7,600 | 158億4718万 | -1.22% | 31.78 | 1.26 |
11/25 | 893 | 898 | 881 | 884 | -0.23% | 8,000 | 157億7580万 | -1.78% | 31.63 | 1.26 |
11/24 | 900 | 902 | 880 | 886 | -0.67% | 10,500 | 158億1149万 | -1.88% | 31.7 | 1.26 |
11/20 | 896 | 896 | 884 | 892 | -0.45% | 2,400 | 159億1857万 | -1.44% | 31.92 | 1.27 |
11/19 | 891 | 899 | 891 | 896 | +0.56% | 3,100 | 159億8995万 | -1.1% | 32.06 | 1.27 |
11/18 | 904 | 904 | 887 | 891 | -0.78% | 3,800 | 159億72万 | -1.76% | 31.88 | 1.27 |
11/17 | 908 | 908 | 885 | 898 | -2.07% | 8,100 | 160億2564万 | -1.21% | 32.13 | 1.28 |
11/16 | 891 | 917 | 883 | 917 | +4.68% | 11,500 | 163億6471万 | +0.88% | 32.81 | 1.3 |
11/13 | 904 | 904 | 876 | 876 | -3.1% | 8,800 | 156億3303万 | -3.74% | 31.35 | 1.25 |
11/12 | 909 | 912 | 904 | 904 | -0.44% | 2,800 | 161億3272万 | -0.99% | 32.35 | 1.29 |
11/11 | 916 | 916 | 898 | 908 | +0.67% | 10,400 | 162億410万 | -0.66% | 32.49 | 1.29 |
11/10 | 925 | 925 | 891 | 902 | -0.88% | 18,800 | 160億9703万 | -1.31% | 32.28 | 1.28 |
11/09 | 910 | 915 | 902 | 910 | +0.11% | 8,500 | 162億3979万 | -0.55% | 32.56 | 1.29 |
11/06 | 915 | 915 | 903 | 909 | -0.98% | 8,700 | 162億2195万 | -0.55% | 32.53 | 1.29 |