PER
2020/12/09~2021/05/10
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 |
05/10 | 2,330 | 2,374 | 2,302 | 2,374 | +1.67% | 52,700 | 1020億2501万 | +1.71% | - | 0.47 |
05/07 | 2,331 | 2,354 | 2,317 | 2,335 | +0.73% | 47,200 | 1003億4894万 | +0.13% | - | 0.46 |
05/06 | 2,271 | 2,341 | 2,260 | 2,318 | +2.93% | 91,000 | 996億1835万 | -0.64% | - | 0.46 |
04/30 | 2,249 | 2,280 | 2,249 | 2,252 | +0.99% | 58,500 | 967億8194万 | -3.55% | - | 0.44 |
04/28 | 2,244 | 2,258 | 2,217 | 2,230 | -0.98% | 67,300 | 958億3646万 | -4.62% | - | 0.44 |
04/27 | 2,253 | 2,270 | 2,238 | 2,252 | -0.35% | 59,200 | 967億8194万 | -3.76% | - | 0.44 |
04/26 | 2,293 | 2,296 | 2,257 | 2,260 | -1.14% | 59,800 | 971億2574万 | -3.62% | - | 0.44 |
04/23 | 2,308 | 2,323 | 2,282 | 2,286 | -2.06% | 42,800 | 982億4312万 | -2.76% | - | 0.45 |
04/22 | 2,320 | 2,343 | 2,310 | 2,334 | +1.92% | 62,900 | 1003億597万 | -0.89% | - | 0.46 |
04/21 | 2,301 | 2,315 | 2,267 | 2,290 | -2.47% | 66,900 | 984億1502万 | -2.88% | - | 0.45 |
04/20 | 2,347 | 2,385 | 2,345 | 2,348 | -1.59% | 64,800 | 1009億763万 | -0.55% | - | 0.46 |
04/19 | 2,365 | 2,400 | 2,365 | 2,386 | +0.34% | 43,400 | 1025億4072万 | +0.97% | - | 0.47 |
04/16 | 2,356 | 2,385 | 2,347 | 2,378 | +0.93% | 40,900 | 1021億9691万 | +0.59% | - | 0.47 |
04/15 | 2,356 | 2,381 | 2,349 | 2,356 | -0.13% | 28,900 | 1012億5144万 | -0.3% | - | 0.46 |
04/14 | 2,350 | 2,362 | 2,323 | 2,359 | -0.63% | 48,400 | 1013億8037万 | -0.17% | - | 0.46 |
04/13 | 2,334 | 2,395 | 2,334 | 2,374 | +1.84% | 63,000 | 1020億2501万 | +0.47% | - | 0.47 |
04/12 | 2,322 | 2,338 | 2,316 | 2,331 | +0.87% | 43,100 | 1001億7704万 | -1.31% | - | 0.46 |
04/09 | 2,323 | 2,346 | 2,307 | 2,311 | -0.3% | 64,100 | 993億1752万 | -2.16% | - | 0.45 |
04/08 | 2,385 | 2,404 | 2,310 | 2,318 | -3.66% | 72,200 | 996億1835万 | -1.9% | - | 0.46 |
04/07 | 2,357 | 2,409 | 2,357 | 2,406 | +1.18% | 78,200 | 1034億24万 | +1.86% | - | 0.47 |
04/06 | 2,419 | 2,430 | 2,360 | 2,378 | -1.04% | 94,100 | 1021億9691万 | +0.81% | - | 0.47 |
04/05 | 2,378 | 2,414 | 2,366 | 2,403 | +1.39% | 77,700 | 1032億7131万 | +2.08% | - | 0.47 |
04/02 | 2,330 | 2,370 | 2,330 | 2,370 | +1.54% | 42,200 | 1018億5310万 | +0.89% | - | 0.47 |
04/01 | 2,351 | 2,370 | 2,296 | 2,334 | -0.93% | 77,000 | 1003億597万 | -0.34% | - | 0.46 |
03/31 | 2,306 | 2,361 | 2,298 | 2,356 | +0.47% | 144,000 | 1012億5144万 | +0.68% | 47.47 | 0.35 |
03/30 | 2,371 | 2,373 | 2,292 | 2,345 | -0.55% | 250,000 | 1007億7870万 | +0.39% | 47.24 | 0.35 |
03/29 | 2,381 | 2,397 | 2,321 | 2,358 | +0.21% | 108,200 | 1013億3739万 | +1.03% | 47.51 | 0.35 |
03/26 | 2,365 | 2,381 | 2,346 | 2,353 | +1.03% | 120,900 | 1011億2251万 | +0.99% | 47.4 | 0.35 |
03/25 | 2,329 | 2,359 | 2,323 | 2,329 | +1.44% | 70,500 | 1000億9109万 | +0.13% | 46.92 | 0.35 |
03/24 | 2,357 | 2,365 | 2,296 | 2,296 | -2.55% | 109,900 | 986億7288万 | -1.2% | 46.26 | 0.34 |
03/23 | 2,401 | 2,410 | 2,356 | 2,356 | -2.24% | 99,700 | 1012億5144万 | +1.46% | 47.47 | 0.35 |
03/22 | 2,384 | 2,429 | 2,369 | 2,410 | +0.42% | 105,800 | 1035億7214万 | +3.97% | 48.55 | 0.36 |
03/19 | 2,400 | 2,419 | 2,375 | 2,400 | +0.25% | 140,600 | 1031億4238万 | +3.9% | 48.35 | 0.36 |
03/18 | 2,372 | 2,406 | 2,370 | 2,394 | +0.5% | 89,500 | 1028億8453万 | +4% | 48.23 | 0.36 |
03/17 | 2,379 | 2,389 | 2,350 | 2,382 | -0.75% | 48,000 | 1023億6882万 | +3.79% | 47.99 | 0.36 |
03/16 | 2,400 | 2,413 | 2,375 | 2,400 | 0% | 67,100 | 1031億4238万 | +4.85% | 48.35 | 0.36 |
03/15 | 2,386 | 2,432 | 2,386 | 2,400 | +1.69% | 86,300 | 1031億4238万 | +5.17% | 48.35 | 0.36 |
03/12 | 2,362 | 2,374 | 2,336 | 2,360 | -0.17% | 58,100 | 1014億2334万 | +3.78% | 47.55 | 0.35 |
03/11 | 2,343 | 2,375 | 2,326 | 2,364 | +1.11% | 65,000 | 1015億9525万 | +4.23% | 47.63 | 0.35 |
03/10 | 2,335 | 2,354 | 2,320 | 2,338 | -1.23% | 56,400 | 1004億7787万 | +3.45% | 47.1 | 0.35 |
03/09 | 2,359 | 2,379 | 2,336 | 2,367 | +1.89% | 78,000 | 1017億2418万 | +5.06% | 47.69 | 0.35 |
03/08 | 2,359 | 2,369 | 2,294 | 2,323 | 0% | 59,900 | 998億3323万 | +3.52% | 46.8 | 0.35 |
03/05 | 2,300 | 2,323 | 2,263 | 2,323 | +0.61% | 91,000 | 998億3323万 | +3.75% | 46.8 | 0.35 |
03/04 | 2,305 | 2,342 | 2,295 | 2,309 | -0.52% | 78,700 | 992億3157万 | +3.36% | 46.52 | 0.35 |
03/03 | 2,283 | 2,329 | 2,268 | 2,321 | +2.65% | 92,900 | 997億4728万 | +4.13% | 46.76 | 0.35 |
03/02 | 2,299 | 2,299 | 2,254 | 2,261 | -0.57% | 61,800 | 971億6872万 | +1.66% | 45.55 | 0.34 |
03/01 | 2,213 | 2,280 | 2,207 | 2,274 | +3.18% | 66,300 | 977億2741万 | +2.39% | 45.81 | 0.34 |
02/26 | 2,265 | 2,274 | 2,204 | 2,204 | -3.25% | 101,600 | 947億1909万 | -0.68% | 44.4 | 0.33 |
02/25 | 2,266 | 2,298 | 2,255 | 2,278 | +1.42% | 108,400 | 978億9931万 | +2.61% | 45.89 | 0.34 |
02/24 | 2,282 | 2,301 | 2,246 | 2,246 | -2.39% | 54,800 | 965億2408万 | +1.31% | 45.25 | 0.34 |
02/22 | 2,283 | 2,323 | 2,277 | 2,301 | +1.77% | 74,700 | 988億8776万 | +3.84% | 46.36 | 0.34 |
02/19 | 2,237 | 2,264 | 2,235 | 2,261 | +0.53% | 45,500 | 971億6872万 | +2.12% | 45.55 | 0.34 |
02/18 | 2,271 | 2,276 | 2,249 | 2,249 | -1.19% | 65,500 | 966億5301万 | +1.4% | 45.31 | 0.34 |
02/17 | 2,240 | 2,290 | 2,240 | 2,276 | +1.11% | 46,100 | 978億1336万 | +2.29% | 45.85 | 0.34 |
02/16 | 2,259 | 2,264 | 2,241 | 2,251 | +0.22% | 53,300 | 967億3896万 | +0.9% | 45.35 | 0.34 |
02/15 | 2,232 | 2,253 | 2,226 | 2,246 | +1.03% | 45,200 | 965億2408万 | +0.4% | 45.25 | 0.34 |
02/12 | 2,210 | 2,230 | 2,203 | 2,223 | +0.82% | 46,200 | 955億3563万 | -0.8% | 44.79 | 0.33 |
02/10 | 2,210 | 2,229 | 2,203 | 2,205 | -0.45% | 50,700 | 947億6206万 | -1.69% | 44.42 | 0.33 |
02/09 | 2,231 | 2,235 | 2,212 | 2,215 | -0.63% | 82,700 | 951億9182万 | -1.38% | 44.62 | 0.33 |
02/08 | 2,237 | 2,250 | 2,222 | 2,229 | +0.32% | 77,000 | 957億9349万 | -0.85% | 44.91 | 0.33 |
02/05 | 2,235 | 2,235 | 2,208 | 2,222 | +0.45% | 53,100 | 954億9266万 | -1.2% | 44.77 | 0.33 |
02/04 | 2,205 | 2,216 | 2,194 | 2,212 | +0.05% | 60,800 | 950億6290万 | -1.78% | 44.56 | 0.33 |
02/03 | 2,157 | 2,213 | 2,157 | 2,211 | +2.27% | 64,900 | 950億1992万 | -1.99% | 44.54 | 0.33 |
02/02 | 2,150 | 2,220 | 2,133 | 2,162 | -0.18% | 81,200 | 929億1410万 | -4.34% | 43.56 | 0.32 |
02/01 | 2,129 | 2,195 | 2,129 | 2,166 | +1.45% | 53,600 | 930億8600万 | -4.33% | 43.64 | 0.32 |
01/29 | 2,190 | 2,204 | 2,135 | 2,135 | -2.38% | 82,700 | 917億5374万 | -5.82% | 43.01 | 0.32 |
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 |