PER
2020/12/18~2021/05/19
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 |
05/19 | 955 | 974 | 948 | 950 | -0.73% | 122,900 | 263億7568万 | +1.71% | - | 1.78 |
05/18 | 934 | 957 | 934 | 957 | +2.57% | 89,400 | 265億7003万 | +2.57% | - | 1.8 |
05/17 | 939 | 939 | 926 | 933 | +0.97% | 97,000 | 259億370万 | +0.11% | - | 1.75 |
05/14 | 930 | 932 | 924 | 924 | -0.32% | 101,900 | 256億5382万 | -0.86% | - | 1.73 |
05/13 | 936 | 940 | 927 | 927 | -1.49% | 84,500 | 257億3711万 | -0.64% | - | 1.74 |
05/12 | 943 | 945 | 927 | 941 | +0.43% | 116,100 | 261億2581万 | +0.75% | - | 1.77 |
05/11 | 936 | 950 | 936 | 937 | -0.32% | 87,600 | 260億1475万 | +0.32% | - | 1.76 |
05/10 | 941 | 946 | 932 | 940 | +0.64% | 127,300 | 260億9804万 | +0.43% | - | 1.76 |
05/07 | 945 | 946 | 934 | 934 | +0.21% | 77,900 | 259億3146万 | -0.43% | - | 1.75 |
05/06 | 926 | 957 | 926 | 932 | +0.87% | 200,100 | 258億7593万 | -1.48% | - | 1.75 |
04/30 | 925 | 934 | 921 | 924 | -0.11% | 153,400 | 256億5382万 | -2.74% | - | 1.73 |
04/28 | 969 | 969 | 925 | 925 | -4.34% | 173,100 | 256億8158万 | -2.94% | - | 1.74 |
04/27 | 969 | 974 | 952 | 967 | +2.22% | 76,700 | 268億4767万 | +1.36% | - | 1.82 |
04/26 | 930 | 975 | 928 | 946 | +3.28% | 189,000 | 262億6463万 | -0.63% | - | 1.78 |
04/23 | 921 | 931 | 916 | 916 | -0.54% | 90,900 | 254億3171万 | -3.68% | - | 1.72 |
04/22 | 927 | 933 | 920 | 921 | -0.43% | 38,000 | 255億7053万 | -3.36% | - | 1.73 |
04/21 | 938 | 938 | 921 | 925 | -1.39% | 75,600 | 256億8158万 | -2.94% | - | 1.74 |
04/20 | 936 | 942 | 931 | 938 | -0.11% | 82,200 | 260億4251万 | -1.99% | - | 1.76 |
04/19 | 932 | 948 | 932 | 939 | +0.75% | 70,800 | 260億7028万 | -2.9% | - | 1.76 |
04/16 | 935 | 944 | 930 | 932 | +0.22% | 43,300 | 258億7593万 | -4.61% | - | 1.75 |
04/15 | 925 | 937 | 925 | 930 | +0.22% | 33,200 | 258億2040万 | -5.87% | - | 1.75 |
04/14 | 926 | 933 | 922 | 928 | +0.32% | 47,800 | 257億6488万 | -6.92% | - | 1.74 |
04/13 | 925 | 934 | 925 | 925 | -0.54% | 49,300 | 256億8158万 | -8.05% | - | 1.74 |
04/12 | 927 | 933 | 925 | 930 | +0.32% | 44,700 | 258億2040万 | -8.1% | - | 1.75 |
04/09 | 927 | 930 | 921 | 927 | +0.22% | 56,700 | 257億3711万 | -8.85% | - | 1.74 |
04/08 | 926 | 932 | 925 | 925 | -0.96% | 134,700 | 256億8158万 | -9.58% | - | 1.74 |
04/07 | 935 | 935 | 923 | 934 | +0.21% | 75,800 | 259億3146万 | -9.23% | - | 1.75 |
04/06 | 948 | 948 | 927 | 932 | -1.06% | 82,100 | 258億7593万 | -9.95% | - | 1.75 |
04/05 | 958 | 959 | 929 | 942 | -0.63% | 183,600 | 261億5357万 | -9.51% | - | 1.77 |
04/02 | 960 | 965 | 937 | 948 | -1.15% | 114,700 | 263億2015万 | -9.97% | - | 1.78 |
04/01 | 974 | 974 | 940 | 959 | -1.84% | 272,900 | 266億2556万 | -9.87% | - | 1.8 |
03/31 | 985 | 1,024 | 977 | 977 | -2.1% | 154,000 | 271億2531万 | -9.12% | - | 1.2 |
03/30 | 1,011 | 1,045 | 990 | 998 | -10.81% | 544,600 | 277億835万 | -8.02% | - | 1.22 |
03/29 | 1,054 | 1,161 | 1,035 | 1,119 | +8.43% | 976,400 | 310億6778万 | +2.19% | - | 1.37 |
03/26 | 1,010 | 1,041 | 991 | 1,032 | +1.28% | 545,000 | 286億5232万 | -6.18% | - | 1.26 |
03/25 | 940 | 1,030 | 937 | 1,019 | +9.33% | 755,600 | 282億9139万 | -7.95% | - | 1.25 |
03/24 | 928 | 940 | 920 | 932 | +0.76% | 285,400 | 258億7593万 | -16.49% | - | 1.14 |
03/23 | 927 | 946 | 918 | 925 | -0.54% | 549,700 | 256億8158万 | -17.92% | - | 1.13 |
03/22 | 918 | 949 | 918 | 930 | -1.69% | 407,400 | 258億2040万 | -18.35% | - | 1.14 |
03/19 | 949 | 972 | 929 | 946 | +0.75% | 385,600 | 262億6463万 | -17.81% | - | 1.16 |
03/18 | 1,026 | 1,026 | 938 | 939 | -8.57% | 764,100 | 260億7028万 | -19.33% | - | 1.15 |
03/17 | 952 | 1,027 | 950 | 1,027 | -12.74% | 633,200 | 285億1350万 | -12.82% | - | 1.26 |
03/16 | 1,185 | 1,191 | 1,163 | 1,177 | -1.42% | 783,400 | 326億7808万 | -0.93% | - | 1.44 |
03/15 | 1,201 | 1,211 | 1,178 | 1,194 | -0.33% | 419,700 | 331億5007万 | 0% | - | 1.46 |
03/12 | 1,150 | 1,204 | 1,149 | 1,198 | +3.81% | 730,600 | 332億6112万 | +0.25% | - | 1.47 |
03/11 | 1,150 | 1,169 | 1,120 | 1,154 | -0.43% | 338,500 | 320億3951万 | -3.51% | - | 1.41 |
03/10 | 1,074 | 1,177 | 1,065 | 1,159 | +6.82% | 633,900 | 321億7833万 | -3.34% | - | 1.42 |
03/09 | 1,067 | 1,130 | 1,060 | 1,085 | +3.33% | 513,000 | 301億2380万 | -9.66% | - | 1.33 |
03/08 | 1,081 | 1,084 | 1,047 | 1,050 | -2.33% | 382,900 | 291億5207万 | -12.86% | - | 1.29 |
03/05 | 1,053 | 1,079 | 1,045 | 1,075 | -0.37% | 349,900 | 298億4617万 | -11.3% | - | 1.32 |
03/04 | 978 | 1,082 | 978 | 1,079 | -0.37% | 821,600 | 299億5722万 | -10.97% | - | 1.32 |
03/03 | 1,094 | 1,094 | 1,054 | 1,083 | -0.55% | 256,900 | 300億6828万 | -10.27% | - | 1.33 |
03/02 | 1,047 | 1,134 | 1,014 | 1,089 | -11.25% | 1,382,400 | 302億3486万 | -9.1% | - | 1.33 |
03/01 | 1,230 | 1,231 | 1,220 | 1,227 | -0.08% | 121,600 | 340億6628万 | +3.2% | - | 1.5 |
02/26 | 1,226 | 1,244 | 1,224 | 1,228 | -0.16% | 200,400 | 340億9404万 | +4.51% | - | 1.5 |
02/25 | 1,240 | 1,242 | 1,227 | 1,230 | -0.57% | 106,000 | 341億4957万 | +6.03% | - | 1.51 |
02/24 | 1,245 | 1,253 | 1,228 | 1,237 | -0.72% | 178,100 | 343億4391万 | +8.03% | - | 1.52 |
02/22 | 1,237 | 1,249 | 1,235 | 1,246 | +1.05% | 110,500 | 345億9379万 | +10.17% | - | 1.53 |
02/19 | 1,224 | 1,234 | 1,224 | 1,233 | +0.74% | 215,200 | 342億3286万 | +10.48% | - | 1.51 |
02/18 | 1,228 | 1,230 | 1,220 | 1,224 | -0.16% | 285,300 | 339億8298万 | +11.48% | - | 1.5 |
02/17 | 1,220 | 1,230 | 1,220 | 1,226 | +0.57% | 310,600 | 340億3851万 | +13.41% | - | 1.5 |
02/16 | 1,224 | 1,232 | 1,218 | 1,219 | +0.08% | 406,800 | 338億4416万 | +14.57% | - | 1.49 |
02/15 | 1,233 | 1,237 | 1,212 | 1,218 | -0.65% | 396,700 | 338億1640万 | +16.11% | - | 1.49 |
02/12 | 1,233 | 1,260 | 1,226 | 1,226 | -3.46% | 425,500 | 340億3851万 | +18.68% | - | 1.5 |
02/10 | 1,285 | 1,299 | 1,270 | 1,270 | -1.09% | 95,400 | 352億6012万 | +25% | - | 1.56 |
02/09 | 1,279 | 1,291 | 1,263 | 1,284 | -0.31% | 179,800 | 356億4882万 | +28.79% | - | 1.57 |
02/08 | 1,300 | 1,301 | 1,267 | 1,288 | -2.87% | 296,700 | 357億5987万 | +31.97% | - | 1.58 |
02/05 | 1,301 | 1,363 | 1,286 | 1,326 | +8.96% | 550,600 | 368億1490万 | +38.7% | - | 1.62 |
02/04 | 1,226 | 1,235 | 1,209 | 1,217 | -0.57% | 162,500 | 337億8864万 | +30.3% | - | 1.49 |
02/03 | 1,223 | 1,242 | 1,221 | 1,224 | +0.08% | 132,900 | 339億8298万 | +33.62% | - | 1.5 |
02/02 | 1,213 | 1,226 | 1,213 | 1,223 | +0.91% | 135,300 | 339億5522万 | +36.19% | - | 1.5 |
02/01 | 1,204 | 1,215 | 1,204 | 1,212 | +0.75% | 306,700 | 336億4982万 | +37.73% | - | 1.48 |
01/29 | 1,204 | 1,210 | 1,202 | 1,203 | +0.17% | 412,700 | 333億9994万 | +39.56% | - | 1.47 |
01/28 | 1,204 | 1,239 | 1,198 | 1,201 | +10.18% | 2,388,900 | 333億4441万 | +42.47% | - | 1.47 |
01/27 | 1,090 | 1,090 | 1,090 | 1,090 | +15.96% | 15,100 | 302億6262万 | +32.12% | - | 1.34 |
01/26 | 880 | 953 | 880 | 940 | +7.18% | 749,300 | 260億9804万 | +15.91% | - | 1.15 |
01/25 | 866 | 880 | 862 | 877 | +1.86% | 207,300 | 243億4892万 | +9.22% | - | 1.07 |
01/22 | 860 | 864 | 858 | 861 | 0% | 77,800 | 239億470万 | +7.89% | - | 1.05 |
01/21 | 865 | 867 | 857 | 861 | 0% | 119,900 | 239億470万 | +8.58% | - | 1.05 |
01/20 | 870 | 872 | 859 | 861 | -1.03% | 209,400 | 239億470万 | +9.13% | - | 1.05 |
01/19 | 882 | 888 | 867 | 870 | -1.69% | 242,000 | 241億5457万 | +11.11% | - | 1.07 |
01/18 | 867 | 898 | 865 | 885 | +2.08% | 391,200 | 245億7103万 | +14.19% | - | 1.08 |
01/15 | 867 | 874 | 851 | 867 | +10.45% | 1,038,200 | 240億7128万 | +12.74% | - | 1.06 |
01/14 | 769 | 800 | 753 | 785 | +0.38% | 405,400 | 217億9464万 | +2.48% | - | 0.96 |
01/13 | 813 | 815 | 780 | 782 | -4.4% | 77,600 | 217億1135万 | +2.22% | - | 0.96 |
01/12 | 837 | 837 | 804 | 818 | -2.27% | 99,500 | 227億1085万 | +6.93% | - | 1 |
01/08 | 819 | 848 | 819 | 837 | +1.95% | 208,500 | 232億3836万 | +9.55% | - | 1.03 |
01/07 | 807 | 829 | 803 | 821 | +2.88% | 176,300 | 227億9414万 | +7.74% | - | 1.01 |
01/06 | 784 | 809 | 778 | 798 | +1.79% | 207,900 | 221億5557万 | +4.72% | - | 0.98 |
01/05 | 770 | 786 | 768 | 784 | +1.16% | 53,600 | 217億6688万 | +2.75% | - | 0.96 |
01/04 | 770 | 783 | 765 | 775 | -0.13% | 52,500 | 215億1700万 | +1.44% | - | 0.95 |
2020 |
12/30 | 774 | 788 | 769 | 776 | +0.13% | 61,500 | 215億4477万 | +1.44% | - | 1.01 |
12/29 | 769 | 783 | 767 | 775 | +0.78% | 100,200 | 215億1700万 | +1.44% | - | 1.01 |
12/28 | 766 | 784 | 762 | 769 | -0.26% | 135,200 | 213億5042万 | +0.52% | - | 1 |
12/25 | 782 | 795 | 759 | 771 | -0.26% | 92,500 | 214億595万 | +0.92% | - | 1 |
12/24 | 756 | 785 | 753 | 773 | +1.18% | 128,100 | 214億6147万 | +1.05% | - | 1.01 |
12/23 | 733 | 764 | 727 | 764 | +3.8% | 115,500 | 212億1160万 | +0.26% | - | 0.99 |
12/22 | 743 | 754 | 729 | 736 | -1.47% | 147,900 | 204億3421万 | -3.03% | - | 0.96 |
12/21 | 729 | 753 | 722 | 747 | +0.67% | 293,800 | 207億3961万 | -1.06% | - | 0.97 |
12/18 | 736 | 777 | 736 | 742 | +0.82% | 309,300 | 206億79万 | -0.93% | - | 0.97 |