PER
2020/10/12~2021/03/09
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 |
03/09 | 317 | 321 | 317 | 318 | +0.95% | 5,100 | 35億9340万 | -4.5% | 446.08 | 2.67 |
03/08 | 319 | 325 | 314 | 315 | -0.32% | 20,300 | 35億5950万 | -5.41% | 441.87 | 2.64 |
03/05 | 326 | 326 | 311 | 316 | -3.07% | 48,700 | 35億7080万 | -5.67% | 443.28 | 2.65 |
03/04 | 329 | 329 | 323 | 326 | 0% | 26,200 | 36億8380万 | -2.98% | 457.3 | 2.74 |
03/03 | 324 | 343 | 323 | 326 | +0.62% | 45,900 | 36億8380万 | -3.26% | 457.3 | 2.74 |
03/02 | 327 | 329 | 324 | 324 | 0% | 13,200 | 36億6120万 | -4.14% | 454.5 | 2.72 |
03/01 | 328 | 328 | 322 | 324 | -1.52% | 14,900 | 36億6120万 | -4.42% | 454.5 | 2.72 |
02/26 | 334 | 334 | 322 | 329 | -0.6% | 28,400 | 37億1770万 | -3.24% | 461.51 | 2.76 |
02/25 | 331 | 332 | 327 | 331 | -0.3% | 10,900 | 37億4030万 | -2.93% | 464.32 | 2.78 |
02/24 | 332 | 337 | 330 | 332 | -0.3% | 18,900 | 37億5160万 | -2.64% | 465.72 | 2.79 |
02/22 | 326 | 337 | 326 | 333 | +2.46% | 29,500 | 37億6290万 | -2.35% | 467.12 | 2.79 |
02/19 | 334 | 335 | 320 | 325 | -2.69% | 73,000 | 36億7250万 | -4.97% | 455.9 | 2.73 |
02/18 | 342 | 343 | 334 | 334 | -1.47% | 40,700 | 37億7420万 | -2.34% | 468.53 | 2.8 |
02/17 | 337 | 340 | 336 | 339 | +1.19% | 13,600 | 38億3070万 | -1.17% | 475.54 | 2.84 |
02/16 | 340 | 343 | 335 | 335 | -1.18% | 29,500 | 37億8550万 | -2.33% | 469.93 | 2.81 |
02/15 | 344 | 347 | 335 | 339 | -1.45% | 63,200 | 38億3070万 | -1.17% | 475.54 | 2.84 |
02/12 | 342 | 355 | 339 | 344 | 0% | 36,700 | 38億8720万 | +0.29% | 482.55 | 2.89 |
02/10 | 340 | 347 | 338 | 344 | +1.18% | 33,800 | 38億8720万 | +0.29% | 482.55 | 2.89 |
02/09 | 344 | 345 | 337 | 340 | -1.45% | 31,600 | 38億4200万 | -0.87% | 476.94 | 2.85 |
02/08 | 349 | 349 | 342 | 345 | -0.29% | 20,200 | 38億9850万 | +0.58% | 483.96 | 2.9 |
02/05 | 345 | 347 | 343 | 346 | +1.17% | 20,400 | 39億980万 | +0.87% | 485.36 | 2.9 |
02/04 | 338 | 343 | 338 | 342 | +1.18% | 9,100 | 38億6460万 | -0.58% | 479.75 | 2.87 |
02/03 | 342 | 345 | 338 | 338 | -0.59% | 24,100 | 38億1940万 | -2.03% | 474.14 | 2.84 |
02/02 | 334 | 340 | 332 | 340 | +1.49% | 16,200 | 38億4200万 | -1.73% | 476.94 | 2.85 |
02/01 | 332 | 339 | 325 | 335 | +0.3% | 55,400 | 37億8550万 | -3.18% | 469.93 | 2.81 |
01/29 | 343 | 350 | 334 | 334 | -2.91% | 83,800 | 37億7420万 | -3.47% | 468.53 | 2.8 |
01/28 | 341 | 347 | 340 | 344 | -0.86% | 28,400 | 38億8720万 | -0.86% | 482.55 | 2.89 |
01/27 | 348 | 350 | 345 | 347 | +0.87% | 9,000 | 39億2110万 | 0% | 486.76 | 2.91 |
01/26 | 353 | 353 | 344 | 344 | -2.55% | 24,500 | 38億8720万 | -1.15% | 482.55 | 2.89 |
01/25 | 351 | 356 | 348 | 353 | 0% | 37,300 | 39億8890万 | +1.15% | 495.18 | 2.96 |
01/22 | 349 | 353 | 345 | 353 | +0.86% | 21,200 | 39億8890万 | +0.57% | 495.18 | 2.96 |
01/21 | 353 | 353 | 343 | 350 | -1.13% | 44,200 | 39億5500万 | -0.85% | 490.97 | 2.94 |
01/20 | 344 | 354 | 342 | 354 | +2.91% | 37,300 | 40億20万 | -0.84% | 496.58 | 2.97 |
01/19 | 335 | 351 | 335 | 344 | +2.69% | 38,900 | 38億8720万 | -4.97% | 482.55 | 2.89 |
01/18 | 335 | 337 | 333 | 335 | -0.59% | 10,900 | 37億8550万 | -8.72% | 469.93 | 2.81 |
01/15 | 335 | 339 | 333 | 337 | 0% | 31,900 | 38億810万 | -8.92% | 472.73 | 2.83 |
01/14 | 344 | 346 | 335 | 337 | -2.03% | 47,700 | 38億810万 | -8.92% | 472.73 | 2.83 |
01/13 | 350 | 350 | 338 | 344 | -2.27% | 62,400 | 38億8720万 | -7.03% | 482.55 | 2.89 |
01/12 | 360 | 361 | 345 | 352 | +2.33% | 138,400 | 39億7760万 | -4.61% | 493.78 | 2.95 |
01/08 | 343 | 344 | 337 | 344 | +2.38% | 20,100 | 38億8720万 | -6.52% | 482.55 | 2.89 |
01/07 | 337 | 347 | 336 | 336 | 0% | 44,600 | 37億9680万 | -8.45% | 471.33 | 2.82 |
01/06 | 341 | 350 | 333 | 336 | -1.18% | 46,900 | 37億9680万 | -8.2% | 471.33 | 2.82 |
01/05 | 343 | 347 | 334 | 340 | -1.73% | 49,700 | 38億4200万 | -7.1% | 476.94 | 2.85 |
01/04 | 362 | 362 | 341 | 346 | -2.54% | 52,900 | 39億980万 | -5.21% | 485.36 | 2.9 |
2020 |
12/30 | 361 | 366 | 350 | 355 | -1.66% | 75,900 | 40億1150万 | -2.47% | 497.98 | 2.98 |
12/29 | 361 | 370 | 354 | 361 | -2.96% | 79,100 | 40億7930万 | -0.55% | 506.4 | 3.03 |
12/28 | 355 | 375 | 353 | 372 | +5.38% | 160,800 | 42億360万 | +2.76% | 521.83 | 3.12 |
12/25 | 350 | 362 | 345 | 353 | +2.32% | 68,800 | 39億8890万 | -1.94% | 495.18 | 2.96 |
12/24 | 345 | 349 | 341 | 345 | 0% | 47,800 | 38億9850万 | -3.9% | 483.96 | 2.9 |
12/23 | 350 | 356 | 345 | 345 | +0.88% | 88,900 | 38億9850万 | -3.9% | 483.96 | 2.9 |
12/22 | 345 | 350 | 342 | 342 | -2.56% | 97,300 | 38億6460万 | -4.47% | 479.75 | 2.87 |
12/21 | 362 | 362 | 345 | 351 | -3.31% | 132,700 | 39億6630万 | -1.68% | 492.37 | 2.95 |
12/18 | 372 | 383 | 363 | 363 | -3.2% | 191,700 | 41億190万 | +1.97% | 509.21 | 3.05 |
12/17 | 410 | 424 | 370 | 375 | -5.06% | 509,800 | 42億3750万 | +5.63% | 526.04 | 3.15 |
12/16 | 414 | 422 | 395 | 395 | -5.5% | 429,500 | 44億6350万 | +11.9% | 554.1 | 3.31 |
12/15 | 478 | 488 | 412 | 418 | -7.93% | 1,072,700 | 47億2340万 | +19.43% | 586.36 | 3.51 |
12/14 | 450 | 471 | 431 | 454 | -0.87% | 1,766,800 | 51億3020万 | +30.84% | 636.86 | 3.81 |
12/11 | 555 | 569 | 448 | 458 | -6.34% | 7,934,300 | 51億7540万 | +33.92% | 642.47 | 3.84 |
12/10 | 407 | 489 | 400 | 489 | +19.56% | 1,867,700 | 55億2570万 | +45.1% | 685.96 | 4.1 |
12/09 | 325 | 409 | 325 | 409 | +24.32% | 1,257,600 | 46億2170万 | +23.94% | 573.73 | 3.43 |
12/08 | 326 | 329 | 325 | 329 | +0.92% | 3,900 | 37億1770万 | +0.92% | 461.51 | 2.76 |
12/07 | 334 | 334 | 325 | 326 | -0.31% | 27,000 | 36億8380万 | +0.31% | 457.3 | 2.74 |
12/04 | 325 | 327 | 321 | 327 | 0% | 9,000 | 36億9510万 | +0.62% | 458.71 | 2.74 |
12/03 | 329 | 329 | 321 | 327 | -0.61% | 16,100 | 36億9510万 | +0.93% | 458.71 | 2.74 |
12/02 | 318 | 330 | 318 | 329 | +3.79% | 10,200 | 37億1770万 | +1.86% | 461.51 | 2.76 |
12/01 | 324 | 324 | 315 | 317 | -1.55% | 26,600 | 35億8210万 | -1.86% | 444.68 | 2.66 |
11/30 | 320 | 326 | 320 | 322 | +0.94% | 8,300 | 36億3860万 | -0.31% | 451.69 | 2.7 |
11/27 | 325 | 326 | 315 | 319 | -1.85% | 27,400 | 36億470万 | -1.24% | 447.48 | 2.68 |
11/26 | 330 | 330 | 324 | 325 | -1.22% | 7,800 | 36億7250万 | +0.62% | 455.9 | 2.73 |
11/25 | 327 | 329 | 324 | 329 | +1.23% | 14,500 | 37億1770万 | +1.86% | 461.51 | 2.76 |
11/24 | 330 | 330 | 323 | 325 | -1.81% | 28,100 | 36億7250万 | +0.93% | 455.9 | 2.73 |
11/20 | 323 | 331 | 320 | 331 | +1.22% | 24,300 | 37億4030万 | +3.12% | 464.32 | 2.78 |
11/19 | 327 | 328 | 323 | 327 | -1.21% | 12,200 | 36億9510万 | +2.19% | 458.71 | 2.74 |
11/18 | 333 | 333 | 326 | 331 | -0.6% | 11,200 | 37億4030万 | +3.44% | 464.32 | 2.78 |
11/17 | 334 | 334 | 326 | 333 | +1.52% | 18,600 | 37億6290万 | +4.39% | 467.12 | 2.79 |
11/16 | 326 | 334 | 326 | 328 | +0.92% | 12,900 | 37億640万 | +3.14% | 460.11 | 2.75 |
11/13 | 324 | 334 | 323 | 325 | +0.62% | 29,700 | 36億7250万 | +2.2% | 455.9 | 2.73 |
11/12 | 324 | 327 | 322 | 323 | -1.22% | 8,900 | 36億4990万 | +1.25% | 453.1 | 2.71 |
11/11 | 330 | 332 | 322 | 327 | -0.91% | 48,900 | 36億9510万 | +2.51% | 458.71 | 2.74 |
11/10 | 335 | 335 | 326 | 330 | -1.2% | 39,800 | 37億2900万 | +3.45% | 462.92 | 2.77 |
11/09 | 331 | 338 | 325 | 334 | +0.91% | 119,500 | 37億7420万 | +4.7% | 468.53 | 2.8 |
11/06 | 323 | 332 | 323 | 331 | +1.22% | 37,300 | 37億4030万 | +4.09% | 464.32 | 2.78 |
11/05 | 320 | 327 | 317 | 327 | +2.83% | 44,800 | 36億9510万 | +2.83% | 458.71 | 2.74 |
11/04 | 318 | 318 | 315 | 318 | +1.92% | 8,900 | 35億9340万 | 0% | 446.08 | 2.67 |
11/02 | 307 | 315 | 305 | 312 | +1.3% | 20,300 | 35億2560万 | -1.89% | 437.67 | 2.62 |
10/30 | 315 | 316 | 307 | 308 | -0.96% | 30,600 | 34億8040万 | -3.14% | 432.05 | 2.58 |
10/29 | 303 | 318 | 301 | 311 | +0.97% | 30,500 | 35億1430万 | -2.2% | 436.26 | 2.61 |
10/28 | 312 | 312 | 306 | 308 | -0.96% | 29,100 | 34億8040万 | -3.45% | 432.05 | 2.58 |
10/27 | 312 | 314 | 306 | 311 | -2.2% | 15,100 | 35億1430万 | -2.81% | 436.26 | 2.61 |
10/26 | 327 | 327 | 318 | 318 | -2.75% | 15,500 | 35億9340万 | -0.93% | 446.08 | 2.67 |
10/23 | 325 | 327 | 320 | 327 | +1.87% | 21,500 | 36億9510万 | +1.87% | 458.71 | 2.74 |
10/22 | 319 | 332 | 314 | 321 | +0.63% | 88,500 | 36億2730万 | +0.31% | 450.29 | 2.69 |
10/21 | 313 | 319 | 311 | 319 | +1.59% | 15,200 | 36億470万 | -0.31% | 447.48 | 2.68 |
10/20 | 308 | 314 | 305 | 314 | +2.28% | 20,100 | 35億4820万 | -1.88% | 440.47 | 2.64 |
10/19 | 305 | 309 | 304 | 307 | +0.33% | 4,000 | 34億6910万 | -4.06% | 430.65 | 2.58 |
10/16 | 310 | 312 | 304 | 306 | -1.29% | 19,700 | 34億5780万 | -4.38% | 429.25 | 2.57 |
10/15 | 322 | 322 | 310 | 310 | -3.13% | 17,300 | 35億300万 | -3.13% | 434.86 | 2.6 |
10/14 | 315 | 323 | 310 | 320 | +1.59% | 15,200 | 36億1600万 | 0% | 448.89 | 2.69 |
10/13 | 311 | 320 | 311 | 315 | +1.61% | 19,100 | 35億5950万 | -1.25% | 441.87 | 2.64 |
10/12 | 320 | 321 | 302 | 310 | -5.78% | 77,000 | 35億300万 | -2.82% | 434.86 | 2.6 |