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 | 260 | 262 | 256 | 259 | -1.52% | 155,700 | 57億3390万 | +2.78% | - | 2.84 |
04/09 | 257 | 264 | 256 | 263 | +2.33% | 237,400 | 58億2245万 | +4.78% | - | 2.88 |
04/08 | 256 | 257 | 252 | 257 | +0.78% | 100,900 | 56億8962万 | +2.8% | - | 2.82 |
04/07 | 257 | 261 | 254 | 255 | -0.39% | 215,000 | 56億4535万 | +2.41% | - | 2.8 |
04/06 | 256 | 257 | 252 | 256 | +0.79% | 105,600 | 56億6748万 | +3.23% | - | 2.81 |
04/05 | 257 | 257 | 253 | 254 | -0.39% | 77,000 | 56億2321万 | +2.42% | - | 2.79 |
04/02 | 254 | 258 | 251 | 255 | +1.19% | 124,400 | 56億4535万 | +2.82% | - | 2.8 |
04/01 | 255 | 255 | 250 | 252 | -1.18% | 106,900 | 55億7893万 | +2.02% | - | 2.76 |
03/31 | 253 | 258 | 253 | 255 | 0% | 75,200 | 56億4535万 | +2.82% | - | 2.8 |
03/30 | 257 | 258 | 253 | 255 | +0.79% | 117,700 | 56億4535万 | +2.82% | - | 2.8 |
03/29 | 254 | 259 | 251 | 253 | -0.39% | 105,200 | 56億107万 | +2.02% | - | 2.77 |
03/26 | 250 | 255 | 248 | 254 | +2.01% | 116,600 | 56億2321万 | +2.42% | - | 2.79 |
03/25 | 248 | 250 | 242 | 249 | +0.81% | 102,800 | 55億1251万 | +0.4% | - | 2.73 |
03/24 | 253 | 254 | 241 | 247 | +0.41% | 388,900 | 54億6824万 | -0.4% | - | 2.71 |
03/23 | 257 | 257 | 244 | 246 | -2.38% | 164,300 | 54億4610万 | -0.81% | - | 2.7 |
03/22 | 252 | 256 | 250 | 252 | 0% | 269,100 | 55億7893万 | +1.61% | - | 2.76 |
03/19 | 258 | 258 | 250 | 252 | -1.56% | 212,800 | 55億7893万 | +1.2% | - | 2.76 |
03/18 | 259 | 276 | 253 | 256 | -1.16% | 900,200 | 56億6748万 | +2.81% | - | 2.81 |
03/17 | 254 | 261 | 250 | 259 | +3.6% | 348,200 | 57億3390万 | +4.02% | - | 2.84 |
03/16 | 253 | 253 | 249 | 250 | 0% | 75,700 | 55億3465万 | +0.4% | - | 2.74 |
03/15 | 252 | 252 | 246 | 250 | 0% | 143,100 | 55億3465万 | +0.4% | - | 2.74 |
03/12 | 248 | 254 | 248 | 250 | +0.81% | 173,500 | 55億3465万 | +0.4% | - | 2.74 |
03/11 | 240 | 250 | 240 | 248 | +3.33% | 164,800 | 54億9038万 | -0.4% | - | 2.72 |
03/10 | 241 | 245 | 239 | 240 | +1.27% | 104,700 | 53億1327万 | -3.23% | - | 2.63 |
03/09 | 237 | 241 | 229 | 237 | +3.49% | 223,800 | 52億4685万 | -4.44% | - | 2.6 |
03/08 | 237 | 239 | 229 | 229 | -2.55% | 96,300 | 50億6974万 | -7.66% | - | 2.51 |
03/05 | 231 | 237 | 228 | 235 | +0.86% | 110,900 | 52億257万 | -5.62% | - | 2.58 |
03/04 | 241 | 241 | 227 | 233 | -3.72% | 290,500 | 51億5830万 | -6.43% | - | 2.56 |
03/03 | 244 | 247 | 241 | 242 | -0.82% | 120,500 | 53億5754万 | -3.2% | - | 2.65 |
03/02 | 248 | 250 | 241 | 244 | -1.21% | 155,800 | 54億182万 | -2.4% | - | 2.68 |
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 |