PER
2020/11/10~2021/04/06
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 |
04/06 | 610 | 613 | 584 | 604 | -1.63% | 483,600 | 142億8425万 | +9.42% | 22.73 | 1.48 |
04/05 | 584 | 615 | 576 | 614 | +6.97% | 698,400 | 145億2074万 | +11.84% | 23.11 | 1.51 |
04/02 | 590 | 615 | 573 | 574 | -4.01% | 1,254,200 | 135億7477万 | +5.13% | 21.6 | 1.41 |
04/01 | 667 | 669 | 592 | 598 | -4.63% | 4,273,300 | 141億4235万 | +9.93% | 22.5 | 1.47 |
03/31 | 526 | 627 | 519 | 627 | +18.98% | 224,100 | 148億2819万 | +15.9% | 23.59 | 1.54 |
03/30 | 526 | 532 | 525 | 527 | +0.19% | 33,100 | 124億6324万 | -1.86% | 19.83 | 1.29 |
03/29 | 541 | 541 | 523 | 526 | -1.87% | 127,100 | 124億3959万 | -2.05% | 19.79 | 1.29 |
03/26 | 537 | 542 | 529 | 536 | +0.37% | 84,700 | 126億7609万 | 0% | 20.17 | 1.32 |
03/25 | 534 | 540 | 526 | 534 | 0% | 104,300 | 126億2879万 | -0.37% | 20.09 | 1.31 |
03/24 | 548 | 548 | 531 | 534 | -3.26% | 136,300 | 126億2879万 | -0.37% | 20.09 | 1.31 |
03/23 | 555 | 566 | 544 | 552 | -0.54% | 136,000 | 130億5448万 | +2.99% | 20.77 | 1.35 |
03/22 | 551 | 562 | 546 | 555 | +0.73% | 102,000 | 131億2543万 | +3.74% | 20.89 | 1.36 |
03/19 | 567 | 568 | 551 | 551 | -4.34% | 192,700 | 130億3083万 | +2.99% | 20.73 | 1.35 |
03/18 | 565 | 603 | 565 | 576 | +3.04% | 435,600 | 136億2207万 | +7.46% | 21.68 | 1.41 |
03/17 | 549 | 568 | 548 | 559 | +2.01% | 142,100 | 132億2003万 | +4.49% | 21.04 | 1.37 |
03/16 | 536 | 550 | 525 | 548 | +3.2% | 120,400 | 129億5988万 | +2.24% | 20.62 | 1.34 |
03/15 | 541 | 542 | 531 | 531 | -1.12% | 58,400 | 125億5784万 | -1.12% | 19.98 | 1.3 |
03/12 | 539 | 542 | 532 | 537 | +0.37% | 39,100 | 126億9974万 | -0.37% | 20.21 | 1.32 |
03/11 | 535 | 535 | 529 | 535 | 0% | 33,000 | 126億5244万 | -0.93% | 20.13 | 1.31 |
03/10 | 534 | 543 | 528 | 535 | +1.33% | 76,200 | 126億5244万 | -1.11% | 20.13 | 1.31 |
03/09 | 528 | 535 | 517 | 528 | -0.19% | 74,500 | 124億8689万 | -2.58% | 19.87 | 1.3 |
03/08 | 535 | 540 | 525 | 529 | +0.76% | 70,300 | 125億1054万 | -2.4% | 19.91 | 1.3 |
03/05 | 525 | 529 | 508 | 525 | -0.57% | 83,200 | 124億1594万 | -3.49% | 19.76 | 1.29 |
03/04 | 535 | 535 | 517 | 528 | -0.56% | 56,500 | 124億8689万 | -3.3% | 19.87 | 1.3 |
03/03 | 531 | 535 | 517 | 531 | -0.75% | 90,200 | 125億5784万 | -3.1% | 19.98 | 1.3 |
03/02 | 540 | 551 | 524 | 535 | 0% | 87,200 | 126億5244万 | -2.9% | 20.13 | 1.31 |
03/01 | 520 | 535 | 520 | 535 | +3.08% | 123,600 | 126億5244万 | -3.08% | 20.13 | 1.31 |
02/26 | 520 | 528 | 512 | 519 | -4.07% | 197,200 | 122億7405万 | -5.98% | 19.53 | 1.27 |
02/25 | 518 | 548 | 514 | 541 | +6.92% | 210,200 | 127億9434万 | -1.99% | 20.36 | 1.33 |
02/24 | 521 | 522 | 505 | 506 | -4.17% | 133,300 | 119億6661万 | -8% | 19.04 | 1.24 |
02/22 | 520 | 535 | 520 | 528 | +2.13% | 86,600 | 124億8689万 | -4% | 19.87 | 1.3 |
02/19 | 530 | 535 | 513 | 517 | -2.45% | 87,400 | 122億2675万 | -5.66% | 19.46 | 1.27 |
02/18 | 540 | 546 | 530 | 530 | -2.21% | 96,900 | 125億3419万 | -2.93% | 19.94 | 1.3 |
02/17 | 523 | 542 | 522 | 542 | +3.44% | 101,100 | 128億1798万 | -0.37% | 20.4 | 1.33 |
02/16 | 524 | 542 | 523 | 524 | 0% | 178,900 | 123億9230万 | -3.14% | 19.72 | 1.29 |
02/15 | 558 | 559 | 520 | 524 | -7.75% | 268,900 | 123億9230万 | -2.6% | 19.72 | 1.29 |
02/12 | 569 | 573 | 551 | 568 | -0.35% | 145,000 | 134億3287万 | +5.97% | 21.37 | 1.39 |
02/10 | 552 | 570 | 551 | 570 | +1.6% | 100,900 | 134億8017万 | +7.34% | 21.45 | 1.4 |
02/09 | 563 | 566 | 551 | 561 | -1.06% | 85,000 | 132億6732万 | +6.65% | 21.11 | 1.38 |
02/08 | 570 | 575 | 565 | 567 | -0.7% | 65,200 | 134億922万 | +8.83% | 21.34 | 1.39 |
02/05 | 584 | 584 | 569 | 571 | -1.55% | 105,000 | 135億382万 | +10.66% | 21.49 | 1.4 |
02/04 | 562 | 584 | 560 | 580 | +3.02% | 129,500 | 137億1666万 | +13.73% | 21.83 | 1.42 |
02/03 | 564 | 572 | 561 | 563 | +0.72% | 78,700 | 133億1462万 | +11.71% | 21.19 | 1.38 |
02/02 | 570 | 572 | 557 | 559 | -0.71% | 106,300 | 132億2003万 | +12.25% | 21.04 | 1.37 |
02/01 | 545 | 572 | 545 | 563 | +3.3% | 106,800 | 133億1462万 | +14.2% | 21.19 | 1.38 |
01/29 | 558 | 574 | 537 | 545 | -1.98% | 226,800 | 128億8893万 | +11.91% | 20.51 | 1.34 |
01/28 | 550 | 573 | 548 | 556 | -3.47% | 281,400 | 131億4908万 | +15.11% | 20.92 | 1.36 |
01/27 | 585 | 616 | 573 | 576 | -1.54% | 485,800 | 136億2207万 | +20.25% | 21.68 | 1.41 |
01/26 | 597 | 598 | 577 | 585 | -3.31% | 374,200 | 138億3491万 | +23.16% | 22.01 | 1.44 |
01/25 | 575 | 611 | 572 | 605 | +8.04% | 696,600 | 143億790万 | +28.72% | 22.77 | 1.48 |
01/22 | 539 | 560 | 539 | 560 | +4.09% | 430,700 | 132億4367万 | +20.43% | 21.07 | 1.37 |
01/21 | 524 | 540 | 523 | 538 | +3.66% | 367,000 | 127億2339万 | +16.45% | 20.25 | 1.32 |
01/20 | 503 | 523 | 503 | 519 | +3.59% | 339,100 | 122億7405万 | +12.83% | 19.53 | 1.27 |
01/19 | 491 | 502 | 488 | 501 | +2.66% | 148,100 | 118億4836万 | +9.39% | 18.85 | 1.23 |
01/18 | 482 | 492 | 481 | 488 | -0.41% | 128,700 | 115億4092万 | +6.78% | 18.36 | 1.2 |
01/15 | 475 | 491 | 474 | 490 | +3.59% | 268,100 | 115億8821万 | +7.22% | 18.44 | 1.2 |
01/14 | 474 | 474 | 470 | 473 | -0.42% | 171,600 | 111億8617万 | +3.73% | 17.8 | 1.16 |
01/13 | 465 | 476 | 465 | 475 | +1.93% | 160,700 | 112億3347万 | +4.4% | 17.87 | 1.17 |
01/12 | 455 | 474 | 455 | 466 | +2.42% | 145,100 | 110億2063万 | +2.42% | 17.54 | 1.14 |
01/08 | 455 | 458 | 448 | 455 | 0% | 94,600 | 107億6048万 | -0.22% | 17.12 | 1.12 |
01/07 | 460 | 466 | 452 | 455 | -1.73% | 133,300 | 107億6048万 | -0.44% | 17.12 | 1.12 |
01/06 | 444 | 466 | 444 | 463 | +4.99% | 217,900 | 109億4968万 | +1.31% | 17.42 | 1.14 |
01/05 | 433 | 446 | 432 | 441 | +1.85% | 126,300 | 104億2939万 | -3.71% | 16.6 | 1.08 |
01/04 | 436 | 442 | 426 | 433 | -0.23% | 119,600 | 102億4020万 | -5.66% | 16.29 | 1.06 |
2020 |
12/30 | 429 | 435 | 424 | 434 | +1.17% | 84,800 | 102億6385万 | -5.86% | - | 1.12 |
12/29 | 416 | 430 | 416 | 429 | +2.14% | 115,900 | 101億4560万 | -7.34% | - | 1.1 |
12/28 | 424 | 426 | 416 | 420 | 0% | 324,900 | 99億3275万 | -9.68% | - | 1.08 |
12/25 | 431 | 431 | 417 | 420 | -0.71% | 336,400 | 99億3275万 | -10.06% | - | 1.08 |
12/24 | 435 | 435 | 421 | 423 | -2.76% | 453,700 | 100億370万 | -10% | - | 1.09 |
12/23 | 438 | 445 | 429 | 435 | 0% | 287,100 | 102億8750万 | -7.84% | - | 1.12 |
12/22 | 456 | 458 | 433 | 435 | -4.81% | 463,700 | 102億8750万 | -8.23% | - | 1.12 |
12/21 | 468 | 472 | 455 | 457 | -2.77% | 334,300 | 108億778万 | -3.99% | - | 1.18 |
12/18 | 478 | 483 | 470 | 470 | -1.47% | 130,700 | 111億1523万 | -1.47% | - | 1.21 |
12/17 | 475 | 479 | 471 | 477 | +0.42% | 167,100 | 112億8077万 | 0% | - | 1.23 |
12/16 | 483 | 483 | 475 | 475 | -0.84% | 106,300 | 112億3347万 | -0.42% | - | 1.22 |
12/15 | 481 | 490 | 477 | 479 | -1.03% | 128,200 | 113億2807万 | +0.42% | - | 1.23 |
12/14 | 480 | 487 | 478 | 484 | +1.26% | 161,200 | 114億4632万 | +1.47% | - | 1.25 |
12/11 | 480 | 488 | 473 | 478 | +1.49% | 271,900 | 113億442万 | +0.42% | - | 1.23 |
12/10 | 470 | 477 | 469 | 471 | -0.84% | 111,400 | 111億3888万 | -0.84% | - | 1.21 |
12/09 | 472 | 478 | 472 | 475 | +0.42% | 70,200 | 112億3347万 | 0% | - | 1.22 |
12/08 | 461 | 475 | 457 | 473 | +2.16% | 163,900 | 111億8617万 | -0.21% | - | 1.22 |
12/07 | 474 | 478 | 462 | 463 | -2.53% | 218,700 | 109億4968万 | -2.11% | - | 1.19 |
12/04 | 478 | 479 | 471 | 475 | -0.63% | 136,700 | 112億3347万 | +0.21% | - | 1.22 |
12/03 | 479 | 483 | 474 | 478 | +0.42% | 182,700 | 113億442万 | +0.84% | - | 1.23 |
12/02 | 472 | 482 | 472 | 476 | +1.06% | 153,500 | 112億5712万 | +0.21% | - | 1.22 |
12/01 | 471 | 475 | 469 | 471 | -0.21% | 102,600 | 111億3888万 | -0.84% | - | 1.21 |
11/30 | 475 | 481 | 472 | 472 | -0.21% | 90,200 | 111億6253万 | -1.05% | - | 1.21 |
11/27 | 476 | 480 | 469 | 473 | -0.42% | 154,300 | 111億8617万 | -0.84% | - | 1.22 |
11/26 | 478 | 484 | 475 | 475 | -0.84% | 138,600 | 112億3347万 | -0.63% | - | 1.22 |
11/25 | 489 | 491 | 479 | 479 | -0.42% | 111,300 | 113億2807万 | 0% | - | 1.23 |
11/24 | 492 | 497 | 478 | 481 | -0.82% | 144,500 | 113億7537万 | 0% | - | 1.24 |
11/20 | 479 | 486 | 479 | 485 | +0.62% | 70,400 | 114億6997万 | +0.62% | - | 1.25 |
11/19 | 476 | 489 | 476 | 482 | +0.84% | 149,200 | 113億9902万 | -0.21% | - | 1.24 |
11/18 | 490 | 490 | 477 | 478 | -1.85% | 112,600 | 113億442万 | -1.44% | - | 1.23 |
11/17 | 495 | 502 | 483 | 487 | -1.22% | 158,900 | 115億1727万 | 0% | - | 1.25 |
11/16 | 495 | 514 | 480 | 493 | +4.67% | 647,600 | 116億5916万 | +0.61% | - | 1.27 |
11/13 | 470 | 474 | 462 | 471 | -0.84% | 182,800 | 111億3888万 | -4.07% | - | 1.21 |
11/12 | 483 | 483 | 467 | 475 | -0.63% | 126,500 | 112億3347万 | -3.85% | - | 1.22 |
11/11 | 471 | 481 | 470 | 478 | +0.84% | 138,500 | 113億442万 | -3.43% | - | 1.23 |
11/10 | 470 | 480 | 465 | 474 | +0.85% | 164,300 | 112億982万 | -4.63% | - | 1.22 |