PER
2020/09/01~2021/01/28
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 |
01/28 | 2,162 | 2,201 | 2,162 | 2,187 | -1% | 196,600 | 939億8850万 | -3.7% | 44.06 | 0.33 |
01/27 | 2,202 | 2,237 | 2,197 | 2,209 | +0.82% | 83,400 | 949億3397万 | -2.9% | 44.5 | 0.33 |
01/26 | 2,185 | 2,191 | 2,154 | 2,191 | +0.18% | 98,500 | 941億6040万 | -3.78% | 44.14 | 0.33 |
01/25 | 2,194 | 2,204 | 2,167 | 2,187 | -0.18% | 109,000 | 939億8850万 | -4.04% | 44.06 | 0.33 |
01/22 | 2,199 | 2,222 | 2,184 | 2,191 | -1.26% | 94,100 | 941億6040万 | -4.03% | 44.14 | 0.33 |
01/21 | 2,213 | 2,241 | 2,207 | 2,219 | 0% | 74,100 | 953億6373万 | -3.02% | 44.71 | 0.33 |
01/20 | 2,202 | 2,219 | 2,181 | 2,219 | +0.5% | 82,400 | 953億6373万 | -3.18% | 44.71 | 0.33 |
01/19 | 2,250 | 2,252 | 2,208 | 2,208 | -1.08% | 98,600 | 948億9099万 | -3.71% | 44.48 | 0.33 |
01/18 | 2,238 | 2,258 | 2,225 | 2,232 | -0.27% | 67,300 | 959億2242万 | -2.79% | 44.97 | 0.33 |
01/15 | 2,300 | 2,312 | 2,233 | 2,238 | -5.85% | 195,200 | 961億8027万 | -2.57% | 45.09 | 0.33 |
01/14 | 2,400 | 2,417 | 2,371 | 2,377 | -1.9% | 53,900 | 1021億5394万 | +3.48% | 47.89 | 0.36 |
01/13 | 2,404 | 2,424 | 2,396 | 2,423 | -0.25% | 40,600 | 1041億3083万 | +5.72% | 48.82 | 0.36 |
01/12 | 2,380 | 2,431 | 2,372 | 2,429 | +1.76% | 72,700 | 1043億8869万 | +6.26% | 48.94 | 0.36 |
01/08 | 2,363 | 2,394 | 2,335 | 2,387 | +1.66% | 61,100 | 1025億8370万 | +4.74% | 48.09 | 0.36 |
01/07 | 2,300 | 2,375 | 2,298 | 2,348 | +3.07% | 79,100 | 1009億763万 | +3.3% | 47.3 | 0.35 |
01/06 | 2,266 | 2,291 | 2,261 | 2,278 | -0.09% | 43,700 | 978億9931万 | +0.35% | 45.89 | 0.34 |
01/05 | 2,260 | 2,281 | 2,253 | 2,280 | +0.66% | 39,800 | 979億8526万 | +0.53% | 45.93 | 0.34 |
01/04 | 2,268 | 2,268 | 2,228 | 2,265 | +0.85% | 55,300 | 973億4062万 | -0.09% | 45.63 | 0.34 |
2020 |
12/30 | 2,280 | 2,280 | 2,245 | 2,246 | -2.39% | 78,900 | 965億2408万 | -0.93% | 45.25 | 0.34 |
12/29 | 2,320 | 2,320 | 2,278 | 2,301 | -0.52% | 82,100 | 988億8776万 | +1.5% | 46.36 | 0.34 |
12/28 | 2,323 | 2,323 | 2,295 | 2,313 | +0.52% | 54,200 | 994億347万 | +2.07% | 46.6 | 0.35 |
12/25 | 2,290 | 2,306 | 2,272 | 2,301 | +1.59% | 51,700 | 988億8776万 | +1.59% | 46.36 | 0.34 |
12/24 | 2,265 | 2,289 | 2,262 | 2,265 | +0.62% | 41,900 | 973億4062万 | +0.09% | 45.63 | 0.34 |
12/23 | 2,255 | 2,255 | 2,225 | 2,251 | +0.4% | 41,600 | 967億3896万 | -0.49% | 45.35 | 0.34 |
12/22 | 2,249 | 2,258 | 2,238 | 2,242 | -1.15% | 45,200 | 963億5218万 | -0.93% | 45.17 | 0.34 |
12/21 | 2,254 | 2,278 | 2,252 | 2,268 | +0.58% | 58,900 | 974億6955万 | +0.18% | 45.69 | 0.34 |
12/18 | 2,250 | 2,276 | 2,246 | 2,255 | -0.18% | 65,800 | 969億1086万 | -0.4% | 45.43 | 0.34 |
12/17 | 2,270 | 2,272 | 2,238 | 2,259 | -0.96% | 75,000 | 970億8277万 | -0.22% | 45.51 | 0.34 |
12/16 | 2,311 | 2,325 | 2,279 | 2,281 | -1.55% | 57,900 | 980億2824万 | +0.62% | 45.95 | 0.34 |
12/15 | 2,298 | 2,338 | 2,291 | 2,317 | +0.22% | 73,900 | 995億7538万 | +2.25% | 46.68 | 0.35 |
12/14 | 2,271 | 2,340 | 2,271 | 2,312 | +2.44% | 81,000 | 993億6050万 | +2.17% | 46.58 | 0.35 |
12/11 | 2,261 | 2,275 | 2,240 | 2,257 | -0.62% | 50,700 | 969億9682万 | -0.18% | 45.47 | 0.34 |
12/10 | 2,265 | 2,288 | 2,260 | 2,271 | +0.26% | 42,200 | 975億9848万 | +0.49% | 45.75 | 0.34 |
12/09 | 2,234 | 2,272 | 2,233 | 2,265 | +1.39% | 34,400 | 973億4062万 | +0.31% | 45.63 | 0.34 |
12/08 | 2,234 | 2,255 | 2,228 | 2,234 | -0.31% | 34,400 | 960億837万 | -0.98% | 45.01 | 0.33 |
12/07 | 2,298 | 2,300 | 2,241 | 2,241 | -1.8% | 46,300 | 963億920万 | -0.66% | 45.15 | 0.34 |
12/04 | 2,278 | 2,291 | 2,268 | 2,282 | +0.8% | 37,200 | 980億7122万 | +1.15% | 45.97 | 0.34 |
12/03 | 2,240 | 2,298 | 2,224 | 2,264 | +1.07% | 86,400 | 972億9765万 | +0.4% | 45.61 | 0.34 |
12/02 | 2,268 | 2,274 | 2,227 | 2,240 | -0.71% | 96,600 | 962億6622万 | -0.62% | 45.13 | 0.34 |
12/01 | 2,215 | 2,265 | 2,215 | 2,256 | +1.44% | 87,600 | 969億5384万 | -0.04% | 45.45 | 0.34 |
11/30 | 2,247 | 2,264 | 2,224 | 2,224 | -1.55% | 114,900 | 955億7861万 | -1.51% | 44.81 | 0.33 |
11/27 | 2,264 | 2,284 | 2,254 | 2,259 | -0.22% | 89,200 | 970億8277万 | -0.04% | 45.51 | 0.34 |
11/26 | 2,238 | 2,281 | 2,238 | 2,264 | 0% | 55,800 | 972億9765万 | +0.09% | 45.61 | 0.34 |
11/25 | 2,293 | 2,310 | 2,264 | 2,264 | -0.44% | 83,600 | 972億9765万 | +0.04% | 45.61 | 0.34 |
11/24 | 2,320 | 2,330 | 2,274 | 2,274 | -0.31% | 105,600 | 977億2741万 | +0.49% | 45.81 | 0.34 |
11/20 | 2,241 | 2,291 | 2,232 | 2,281 | +1.2% | 61,100 | 980億2824万 | +0.84% | 45.95 | 0.34 |
11/19 | 2,235 | 2,264 | 2,229 | 2,254 | +0.54% | 56,000 | 968億6789万 | -0.31% | 45.41 | 0.34 |
11/18 | 2,269 | 2,275 | 2,241 | 2,242 | -1.71% | 55,500 | 963億5218万 | -0.88% | 45.17 | 0.34 |
11/17 | 2,274 | 2,289 | 2,243 | 2,281 | +0.62% | 67,500 | 980億2824万 | +0.75% | 45.95 | 0.34 |
11/16 | 2,277 | 2,294 | 2,254 | 2,267 | +0.8% | 73,400 | 974億2658万 | +0.18% | 45.67 | 0.34 |
11/13 | 2,255 | 2,264 | 2,238 | 2,249 | -0.57% | 58,700 | 966億5301万 | -0.57% | 45.31 | 0.34 |
11/12 | 2,298 | 2,308 | 2,244 | 2,262 | -3.29% | 81,700 | 972億1170万 | -0.04% | 45.57 | 0.34 |
11/11 | 2,293 | 2,343 | 2,281 | 2,339 | +3.54% | 178,500 | 1005億2085万 | +3.36% | 47.12 | 0.35 |
11/10 | 2,268 | 2,290 | 2,233 | 2,259 | +0.76% | 155,500 | 970億8277万 | 0% | 45.51 | 0.34 |
11/09 | 2,267 | 2,267 | 2,231 | 2,242 | -0.18% | 121,600 | 963億5218万 | -0.71% | 45.17 | 0.34 |
11/06 | 2,233 | 2,260 | 2,218 | 2,246 | +0.4% | 128,600 | 965億2408万 | -0.4% | 45.25 | 0.34 |
11/05 | 2,217 | 2,245 | 2,184 | 2,237 | +0.63% | 231,100 | 961億3730万 | -0.67% | 45.07 | 0.33 |
11/04 | 2,235 | 2,266 | 2,218 | 2,223 | +0.77% | 132,800 | 955億3563万 | -1.29% | 44.79 | 0.33 |
11/02 | 2,220 | 2,249 | 2,179 | 2,206 | -1.25% | 143,100 | 948億504万 | -2.13% | 44.44 | 0.33 |
10/30 | 2,241 | 2,254 | 2,209 | 2,234 | -0.71% | 182,500 | 960億837万 | -0.93% | 45.01 | 0.33 |
10/29 | 2,225 | 2,268 | 2,221 | 2,250 | -0.31% | 67,300 | 966億9598万 | -0.22% | 45.33 | 0.34 |
10/28 | 2,232 | 2,261 | 2,200 | 2,257 | +0.53% | 107,000 | 969億9682万 | +0.04% | 45.47 | 0.34 |
10/27 | 2,288 | 2,296 | 2,231 | 2,245 | -2.52% | 129,300 | 964億8110万 | -0.53% | 45.23 | 0.34 |
10/26 | 2,296 | 2,319 | 2,282 | 2,303 | +0.3% | 143,100 | 989億7371万 | +2.13% | 46.4 | 0.34 |
10/23 | 2,268 | 2,315 | 2,256 | 2,296 | +1.41% | 103,800 | 986億7288万 | +2.04% | 46.26 | 0.34 |
10/22 | 2,279 | 2,290 | 2,261 | 2,264 | -2.33% | 113,400 | 972億9765万 | +0.76% | 45.61 | 0.34 |
10/21 | 2,270 | 2,332 | 2,270 | 2,318 | +1.76% | 65,400 | 996億1835万 | +3.25% | 46.7 | 0.35 |
10/20 | 2,277 | 2,304 | 2,271 | 2,278 | +0.18% | 131,600 | 978億9931万 | +1.7% | 45.89 | 0.34 |
10/19 | 2,260 | 2,291 | 2,260 | 2,274 | +1.07% | 73,200 | 977億2741万 | +1.65% | 45.81 | 0.34 |
10/16 | 2,230 | 2,266 | 2,227 | 2,250 | +0.18% | 96,900 | 966億9598万 | +0.76% | 45.33 | 0.34 |
10/15 | 2,271 | 2,287 | 2,242 | 2,246 | -1.14% | 59,900 | 965億2408万 | +0.76% | 45.25 | 0.34 |
10/14 | 2,268 | 2,281 | 2,254 | 2,272 | -0.87% | 63,000 | 976億4146万 | +2.2% | 45.77 | 0.34 |
10/13 | 2,249 | 2,301 | 2,246 | 2,292 | +1.55% | 82,700 | 985億98万 | +3.43% | 46.18 | 0.34 |
10/12 | 2,250 | 2,260 | 2,229 | 2,257 | -0.13% | 57,700 | 969億9682万 | +2.17% | 45.47 | 0.34 |
10/09 | 2,276 | 2,277 | 2,247 | 2,260 | -0.35% | 81,600 | 971億2574万 | +2.59% | 45.53 | 0.34 |
10/08 | 2,260 | 2,293 | 2,260 | 2,268 | +0.35% | 120,800 | 974億6955万 | +3.18% | 45.69 | 0.34 |
10/07 | 2,230 | 2,270 | 2,215 | 2,260 | +0.94% | 82,500 | 971億2574万 | +3.1% | 45.53 | 0.34 |
10/06 | 2,246 | 2,251 | 2,224 | 2,239 | +0.58% | 94,900 | 962億2325万 | +2.47% | 45.11 | 0.34 |
10/05 | 2,214 | 2,253 | 2,203 | 2,226 | +2.58% | 132,700 | 956億6456万 | +2.2% | 44.85 | 0.33 |
10/02 | 2,183 | 2,213 | 2,161 | 2,170 | -0.6% | 145,500 | 932億5790万 | -0.14% | 43.72 | 0.32 |
09/30 | 2,233 | 2,233 | 2,182 | 2,183 | -2.24% | 114,100 | 938億1659万 | +0.69% | 43.98 | 0.33 |
09/29 | 2,236 | 2,262 | 2,215 | 2,233 | -1.37% | 158,400 | 959億6539万 | +3.28% | 44.99 | 0.33 |
09/28 | 2,270 | 2,281 | 2,239 | 2,264 | +0.8% | 166,600 | 972億9765万 | +5.16% | 45.61 | 0.34 |
09/25 | 2,265 | 2,270 | 2,233 | 2,246 | +0.9% | 84,400 | 965億2408万 | +4.81% | 45.25 | 0.34 |
09/24 | 2,270 | 2,272 | 2,224 | 2,226 | -1.63% | 102,800 | 956億6456万 | +4.26% | 44.85 | 0.33 |
09/23 | 2,248 | 2,276 | 2,212 | 2,263 | -1.01% | 174,600 | 972億5467万 | +6.29% | 45.59 | 0.34 |
09/18 | 2,229 | 2,302 | 2,205 | 2,286 | +4.05% | 224,700 | 982億4312万 | +7.73% | 46.05 | 0.34 |
09/17 | 2,194 | 2,210 | 2,187 | 2,197 | +0.14% | 84,200 | 944億1826万 | +3.93% | 44.26 | 0.33 |
09/16 | 2,208 | 2,210 | 2,190 | 2,194 | -0.23% | 97,900 | 942億8933万 | +3.93% | 44.2 | 0.33 |
09/15 | 2,218 | 2,218 | 2,184 | 2,199 | -1.61% | 58,200 | 945億421万 | +4.37% | 44.3 | 0.33 |
09/14 | 2,201 | 2,254 | 2,198 | 2,235 | +2.24% | 125,400 | 960億5134万 | +6.33% | 45.03 | 0.33 |
09/11 | 2,151 | 2,240 | 2,151 | 2,186 | -0.68% | 118,500 | 939億4552万 | +4.54% | 44.04 | 0.33 |
09/10 | 2,147 | 2,213 | 2,145 | 2,201 | +1.9% | 97,300 | 945億9016万 | +5.61% | 44.34 | 0.33 |
09/09 | 2,105 | 2,173 | 2,100 | 2,160 | +0.42% | 111,300 | 928億2814万 | +4.1% | 43.52 | 0.32 |
09/08 | 2,125 | 2,166 | 2,117 | 2,151 | +1.89% | 106,200 | 924億4136万 | +4.11% | 43.34 | 0.32 |
09/07 | 2,091 | 2,152 | 2,090 | 2,111 | +0.52% | 91,000 | 907億2232万 | +2.63% | 42.53 | 0.32 |
09/04 | 2,090 | 2,107 | 2,086 | 2,100 | -0.38% | 70,500 | 902億4958万 | +2.54% | 42.31 | 0.31 |
09/03 | 2,123 | 2,150 | 2,107 | 2,108 | -0.33% | 82,300 | 905億9339万 | +3.18% | 42.47 | 0.32 |
09/02 | 2,140 | 2,150 | 2,099 | 2,115 | -0.98% | 74,800 | 908億9422万 | +3.73% | 42.61 | 0.32 |
09/01 | 2,097 | 2,147 | 2,080 | 2,136 | +1.09% | 69,800 | 917億9672万 | +4.91% | 43.03 | 0.32 |