PER
2020/10/02~2021/03/01
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 |
03/01 | 251 | 251 | 245 | 247 | -1.59% | 255,200 | 54億6824万 | -1.2% | - | 2.71 |
02/26 | 251 | 254 | 247 | 251 | -1.95% | 199,900 | 55億5679万 | +0.4% | - | 2.75 |
02/25 | 255 | 259 | 254 | 256 | +0.79% | 120,100 | 56億6748万 | +2.4% | - | 2.81 |
02/24 | 256 | 259 | 252 | 254 | -1.55% | 220,000 | 56億2321万 | +1.6% | - | 2.79 |
02/22 | 252 | 258 | 251 | 258 | +3.2% | 180,400 | 57億1176万 | +3.61% | - | 2.83 |
02/19 | 252 | 253 | 247 | 250 | -1.96% | 211,500 | 55億3465万 | +0.81% | - | 2.74 |
02/18 | 261 | 264 | 253 | 255 | -2.3% | 209,400 | 56億4535万 | +2.82% | - | 2.8 |
02/17 | 249 | 262 | 246 | 261 | +5.24% | 353,200 | 57億7818万 | +5.67% | - | 2.86 |
02/16 | 255 | 256 | 245 | 248 | -1.98% | 444,700 | 54億9038万 | +0.4% | - | 2.72 |
02/15 | 273 | 273 | 250 | 253 | -8% | 813,900 | 56億107万 | +2.85% | - | 2.77 |
02/12 | 270 | 283 | 267 | 275 | +9.56% | 1,937,400 | 60億8812万 | +12.24% | - | 3.02 |
02/10 | 249 | 252 | 246 | 251 | 0% | 118,200 | 55億5679万 | +2.87% | - | 2.75 |
02/09 | 252 | 252 | 246 | 251 | -0.4% | 132,900 | 55億5679万 | +3.29% | - | 2.75 |
02/08 | 250 | 253 | 248 | 252 | +1.61% | 194,600 | 55億7893万 | +4.13% | - | 2.76 |
02/05 | 261 | 262 | 247 | 248 | -0.4% | 554,500 | 54億9038万 | +2.9% | - | 2.72 |
02/04 | 246 | 250 | 243 | 249 | +0.81% | 115,400 | 55億1251万 | +3.75% | - | 2.73 |
02/03 | 243 | 250 | 242 | 247 | +1.65% | 152,000 | 54億6824万 | +3.78% | - | 2.71 |
02/02 | 240 | 245 | 237 | 243 | +2.1% | 96,700 | 53億7968万 | +2.1% | - | 2.66 |
02/01 | 233 | 238 | 226 | 238 | +1.28% | 169,900 | 52億6899万 | +0.42% | - | 2.61 |
01/29 | 243 | 245 | 234 | 235 | -2.49% | 201,000 | 52億257万 | -0.42% | - | 2.58 |
01/28 | 242 | 243 | 239 | 241 | -2.43% | 139,700 | 53億3540万 | +2.55% | - | 2.64 |
01/27 | 246 | 249 | 244 | 247 | +0.41% | 99,700 | 54億6824万 | +5.56% | - | 2.71 |
01/26 | 250 | 250 | 245 | 246 | -1.6% | 151,100 | 54億4610万 | +5.58% | - | 2.7 |
01/25 | 249 | 250 | 247 | 250 | +0.81% | 113,900 | 55億3465万 | +7.3% | - | 2.74 |
01/22 | 248 | 249 | 244 | 248 | +0.4% | 112,400 | 54億9038万 | +6.9% | - | 2.72 |
01/21 | 246 | 249 | 243 | 247 | +0.41% | 132,200 | 54億6824万 | +6.93% | - | 2.71 |
01/20 | 247 | 247 | 242 | 246 | -0.4% | 107,200 | 54億4610万 | +6.49% | - | 2.7 |
01/19 | 244 | 247 | 242 | 247 | +2.07% | 146,400 | 54億6824万 | +7.39% | - | 2.71 |
01/18 | 240 | 244 | 234 | 242 | +0.83% | 140,700 | 53億5754万 | +5.68% | - | 2.65 |
01/15 | 236 | 242 | 234 | 240 | +1.27% | 208,200 | 53億1327万 | +4.8% | - | 2.63 |
01/14 | 240 | 243 | 237 | 237 | -1.66% | 163,600 | 52億4685万 | +3.49% | - | 2.6 |
01/13 | 246 | 248 | 240 | 241 | -1.63% | 263,400 | 53億3540万 | +5.7% | - | 2.64 |
01/12 | 237 | 245 | 235 | 245 | +3.81% | 256,400 | 54億2396万 | +7.46% | - | 2.69 |
01/08 | 234 | 236 | 231 | 236 | +2.61% | 122,700 | 52億2471万 | +3.51% | - | 2.59 |
01/07 | 236 | 237 | 230 | 230 | -1.71% | 224,900 | 50億9188万 | +0.44% | - | 2.52 |
01/06 | 229 | 235 | 227 | 234 | +3.08% | 221,300 | 51億8043万 | +1.74% | - | 2.57 |
01/05 | 225 | 230 | 224 | 227 | +0.44% | 137,800 | 50億2546万 | -1.3% | - | 2.49 |
01/04 | 228 | 228 | 219 | 226 | +0.44% | 185,000 | 50億333万 | -2.16% | - | 2.48 |
2020 |
12/30 | 221 | 227 | 221 | 225 | +0.9% | 89,000 | 49億8119万 | -3.02% | 59.1 | 2.33 |
12/29 | 216 | 226 | 213 | 223 | +2.29% | 235,000 | 49億3691万 | -4.29% | 58.57 | 2.31 |
12/28 | 228 | 228 | 214 | 218 | -3.96% | 429,400 | 48億2622万 | -6.84% | 57.26 | 2.26 |
12/25 | 220 | 229 | 220 | 227 | +4.13% | 273,400 | 50億2546万 | -3.4% | 59.62 | 2.35 |
12/24 | 224 | 252 | 216 | 218 | +0.93% | 2,274,300 | 48億2622万 | -7.63% | 57.26 | 2.26 |
12/23 | 210 | 219 | 210 | 216 | +1.41% | 244,000 | 47億8194万 | -8.86% | 56.73 | 2.24 |
12/22 | 224 | 224 | 212 | 213 | -4.91% | 292,900 | 47億1552万 | -10.5% | 55.94 | 2.21 |
12/21 | 228 | 230 | 224 | 224 | -2.18% | 107,300 | 49億5905万 | -6.67% | 58.83 | 2.32 |
12/18 | 233 | 233 | 229 | 229 | -0.43% | 165,300 | 50億6974万 | -4.98% | 60.15 | 2.37 |
12/17 | 230 | 233 | 230 | 230 | +0.44% | 186,200 | 50億9188万 | -6.12% | 60.41 | 2.38 |
12/16 | 232 | 233 | 229 | 229 | -1.29% | 135,600 | 50億6974万 | -8.03% | 60.15 | 2.37 |
12/15 | 234 | 235 | 231 | 232 | -1.28% | 101,500 | 51億3616万 | -7.94% | 60.93 | 2.4 |
12/14 | 233 | 237 | 229 | 235 | +0.43% | 165,300 | 52億257万 | -8.2% | 61.72 | 2.43 |
12/11 | 231 | 235 | 227 | 234 | +4.93% | 190,800 | 51億8043万 | -9.65% | 61.46 | 2.42 |
12/10 | 227 | 228 | 223 | 223 | -2.62% | 298,300 | 49億3691万 | -14.89% | 58.57 | 2.31 |
12/09 | 231 | 234 | 227 | 229 | -1.72% | 128,700 | 50億6974万 | -13.91% | 60.15 | 2.37 |
12/08 | 221 | 235 | 220 | 233 | +4.95% | 341,700 | 51億5830万 | -13.38% | 61.2 | 2.41 |
12/07 | 231 | 234 | 219 | 222 | -7.11% | 628,900 | 49億1477万 | -18.08% | 58.31 | 2.3 |
12/04 | 248 | 249 | 236 | 239 | -4.78% | 667,700 | 52億9113万 | -13.09% | 62.77 | 2.48 |
12/03 | 258 | 258 | 248 | 251 | -2.71% | 366,600 | 55億5679万 | -9.39% | 65.92 | 2.6 |
12/02 | 257 | 259 | 252 | 258 | +2.79% | 290,600 | 57億1176万 | -7.86% | 67.76 | 2.67 |
12/01 | 248 | 256 | 248 | 251 | +1.62% | 207,500 | 55億5679万 | -10.99% | 65.92 | 2.6 |
11/30 | 249 | 254 | 247 | 247 | 0% | 245,500 | 54億6824万 | -13.03% | 64.87 | 2.56 |
11/27 | 248 | 249 | 243 | 247 | -0.4% | 141,400 | 54億6824万 | -13.94% | 64.87 | 2.56 |
11/26 | 246 | 248 | 243 | 248 | +2.06% | 82,900 | 54億9038万 | -14.48% | 65.14 | 2.57 |
11/25 | 251 | 251 | 243 | 243 | -1.62% | 180,900 | 53億7968万 | -17.35% | 63.82 | 2.52 |
11/24 | 246 | 252 | 245 | 247 | +0.82% | 177,200 | 54億6824万 | -16.84% | 64.87 | 2.56 |
11/20 | 245 | 248 | 239 | 245 | -0.41% | 234,200 | 54億2396万 | -18.33% | 64.35 | 2.54 |
11/19 | 249 | 249 | 242 | 246 | -0.81% | 248,400 | 54億4610万 | -19.08% | 64.61 | 2.55 |
11/18 | 251 | 253 | 246 | 248 | -0.8% | 231,500 | 54億9038万 | -19.74% | 65.14 | 2.57 |
11/17 | 264 | 267 | 246 | 250 | -4.58% | 499,500 | 55億3465万 | -20.38% | 65.66 | 2.59 |
11/16 | 257 | 263 | 251 | 262 | +1.95% | 477,000 | 58億32万 | -17.61% | 68.81 | 2.71 |
11/13 | 273 | 279 | 255 | 257 | -19.44% | 1,526,500 | 56億8962万 | -19.94% | 67.5 | 2.66 |
11/12 | 329 | 330 | 313 | 319 | -2.45% | 501,600 | 70億6222万 | -1.85% | 83.78 | 3.3 |
11/11 | 315 | 331 | 312 | 327 | +5.48% | 345,600 | 72億3933万 | +0.31% | 85.88 | 3.39 |
11/10 | 317 | 319 | 308 | 310 | -3.43% | 325,500 | 68億6297万 | -5.2% | 81.42 | 3.21 |
11/09 | 320 | 326 | 317 | 321 | +2.23% | 183,400 | 71億650万 | -2.13% | 84.31 | 3.33 |
11/06 | 324 | 324 | 313 | 314 | -2.48% | 148,300 | 69億5152万 | -4.56% | 82.47 | 3.25 |
11/05 | 320 | 323 | 314 | 322 | +2.22% | 252,300 | 71億2863万 | -2.42% | 84.57 | 3.34 |
11/04 | 304 | 317 | 302 | 315 | +6.42% | 232,100 | 69億7366万 | -5.12% | 82.73 | 3.26 |
11/02 | 295 | 303 | 286 | 296 | -0.34% | 269,300 | 65億5303万 | -11.11% | 77.74 | 3.07 |
10/30 | 306 | 309 | 295 | 297 | -2.3% | 191,900 | 65億7517万 | -11.34% | 78.01 | 3.08 |
10/29 | 303 | 309 | 295 | 304 | -1.94% | 322,900 | 67億3014万 | -9.79% | 79.84 | 3.15 |
10/28 | 308 | 317 | 306 | 310 | -0.96% | 164,900 | 68億6297万 | -8.55% | 81.42 | 3.21 |
10/27 | 300 | 315 | 297 | 313 | +2.29% | 290,000 | 69億2939万 | -8.21% | 82.21 | 3.24 |
10/26 | 318 | 318 | 304 | 306 | -3.77% | 201,600 | 67億7442万 | -10.79% | 80.37 | 3.17 |
10/23 | 315 | 318 | 303 | 318 | +1.27% | 250,700 | 70億4008万 | -7.83% | 83.52 | 3.29 |
10/22 | 323 | 326 | 311 | 314 | -3.68% | 331,900 | 69億5152万 | -9.77% | 82.47 | 3.25 |
10/21 | 328 | 335 | 325 | 326 | -0.91% | 151,800 | 72億1719万 | -6.86% | 85.62 | 3.38 |
10/20 | 323 | 338 | 323 | 329 | +1.23% | 223,400 | 72億8360万 | -6.27% | 86.41 | 3.41 |
10/19 | 320 | 329 | 314 | 325 | 0% | 291,700 | 71億9505万 | -7.67% | 85.36 | 3.37 |
10/16 | 346 | 349 | 321 | 325 | -6.61% | 829,600 | 71億9505万 | -7.93% | 85.36 | 3.37 |
10/15 | 376 | 376 | 347 | 348 | -7.69% | 896,000 | 77億424万 | -1.97% | 91.4 | 3.61 |
10/14 | 356 | 381 | 352 | 377 | +6.8% | 924,500 | 83億4626万 | +5.6% | 99.02 | 3.91 |
10/13 | 361 | 364 | 353 | 353 | -2.75% | 288,900 | 78億1493万 | -1.67% | 92.71 | 3.66 |
10/12 | 345 | 364 | 344 | 363 | +4.61% | 413,400 | 80億3632万 | +0.28% | 95.34 | 3.76 |
10/09 | 342 | 349 | 339 | 347 | +2.06% | 274,600 | 76億8210万 | -4.93% | 91.14 | 3.59 |
10/08 | 352 | 353 | 340 | 340 | -2.86% | 300,300 | 75億2713万 | -7.86% | 89.3 | 3.52 |
10/07 | 359 | 366 | 344 | 350 | +1.74% | 908,700 | 77億4852万 | -6.42% | 91.93 | 3.63 |
10/06 | 346 | 347 | 339 | 344 | -0.58% | 154,700 | 76億1568万 | -8.51% | 90.35 | 3.56 |
10/05 | 341 | 349 | 336 | 346 | +1.76% | 222,800 | 76億5996万 | -8.71% | 90.88 | 3.58 |
10/02 | 356 | 356 | 333 | 340 | -3.41% | 453,700 | 75億2713万 | -11.23% | 89.3 | 3.52 |