PER
2020/09/11～2021/02/09
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 |
| 02/09 | 272 | 272 | 266 | 269 | +0.37% | 34,300 | 83億6173万 | +1.89% | 17.79 | 0.9 |
| 02/08 | 266 | 269 | 265 | 268 | +1.52% | 55,100 | 83億3065万 | +1.9% | 17.72 | 0.9 |
| 02/05 | 263 | 266 | 262 | 264 | +0.38% | 41,400 | 82億631万 | +0.38% | 17.46 | 0.88 |
| 02/04 | 263 | 265 | 262 | 263 | -0.38% | 19,300 | 81億7522万 | -0.38% | 17.39 | 0.88 |
| 02/03 | 263 | 265 | 262 | 264 | +1.15% | 29,600 | 82億631万 | -0.38% | 17.46 | 0.88 |
| 02/02 | 263 | 263 | 258 | 261 | +1.56% | 31,700 | 81億1305万 | -1.88% | 17.26 | 0.87 |
| 02/01 | 260 | 260 | 255 | 257 | 0% | 38,800 | 79億8872万 | -3.38% | 17 | 0.86 |
| 01/29 | 261 | 263 | 257 | 257 | -2.28% | 46,100 | 79億8872万 | -3.75% | 17 | 0.86 |
| 01/28 | 259 | 264 | 258 | 263 | +1.15% | 53,300 | 81億7522万 | -1.87% | 17.39 | 0.88 |
| 01/27 | 264 | 264 | 259 | 260 | -1.52% | 60,700 | 80億8197万 | -3.35% | 17.2 | 0.87 |
| 01/26 | 265 | 266 | 262 | 264 | -0.38% | 20,400 | 82億631万 | -2.22% | 17.46 | 0.88 |
| 01/25 | 267 | 267 | 263 | 265 | 0% | 37,500 | 82億3739万 | -2.21% | 17.53 | 0.89 |
| 01/22 | 266 | 267 | 263 | 265 | -1.12% | 50,200 | 82億3739万 | -2.93% | 17.53 | 0.89 |
| 01/21 | 267 | 271 | 267 | 268 | +0.37% | 33,600 | 83億3065万 | -1.83% | 17.72 | 0.9 |
| 01/20 | 269 | 270 | 266 | 267 | -1.48% | 77,700 | 82億9956万 | -2.55% | 17.66 | 0.89 |
| 01/19 | 269 | 283 | 266 | 271 | +2.26% | 436,300 | 84億2390万 | -1.09% | 17.92 | 0.91 |
| 01/18 | 265 | 268 | 263 | 265 | 0% | 19,400 | 82億3739万 | -3.28% | 17.53 | 0.89 |
| 01/15 | 266 | 269 | 265 | 265 | -1.12% | 29,800 | 82億3739万 | -3.64% | 17.53 | 0.89 |
| 01/14 | 268 | 271 | 267 | 268 | 0% | 48,300 | 83億3065万 | -2.55% | 17.72 | 0.9 |
| 01/13 | 264 | 277 | 260 | 268 | +1.52% | 235,900 | 83億3065万 | -2.55% | 17.72 | 0.9 |
| 01/12 | 265 | 270 | 264 | 264 | -1.49% | 78,900 | 82億631万 | -4% | 17.46 | 0.88 |
| 01/08 | 263 | 268 | 261 | 268 | +1.9% | 63,500 | 83億3065万 | -2.9% | 17.72 | 0.9 |
| 01/07 | 258 | 267 | 256 | 263 | +2.73% | 126,400 | 81億7522万 | -4.71% | 17.39 | 0.88 |
| 01/06 | 257 | 257 | 253 | 256 | +0.39% | 48,000 | 79億5763万 | -7.25% | 16.93 | 0.86 |
| 01/05 | 262 | 262 | 252 | 255 | -1.16% | 91,700 | 79億2655万 | -7.94% | 16.86 | 0.85 |
| 01/04 | 265 | 267 | 256 | 258 | -3.73% | 130,500 | 80億1980万 | -7.19% | 17.06 | 0.86 |
| 2020 |
| 12/30 | 285 | 285 | 265 | 268 | -4.63% | 227,700 | 83億3065万 | -3.6% | 46.25 | 0.96 |
| 12/29 | 276 | 302 | 264 | 281 | -1.06% | 1,103,400 | 87億3474万 | +0.72% | 48.5 | 1 |
| 12/28 | 286 | 287 | 275 | 284 | +0.71% | 624,900 | 88億2800万 | +2.16% | 49.01 | 1.01 |
| 12/25 | 281 | 288 | 275 | 282 | +1.08% | 245,000 | 87億6583万 | +1.44% | 48.67 | 1.01 |
| 12/24 | 277 | 281 | 273 | 279 | +1.45% | 118,900 | 86億7257万 | +0.72% | 48.15 | 1 |
| 12/23 | 276 | 278 | 273 | 275 | +1.48% | 49,800 | 85億4824万 | -0.72% | 47.46 | 0.98 |
| 12/22 | 287 | 290 | 270 | 271 | -7.19% | 243,900 | 84億2390万 | -2.17% | 46.77 | 0.97 |
| 12/21 | 294 | 295 | 287 | 292 | -1.02% | 175,100 | 90億7667万 | +5.42% | 50.39 | 1.04 |
| 12/18 | 286 | 296 | 281 | 295 | +2.79% | 217,100 | 91億6993万 | +6.88% | 50.91 | 1.05 |
| 12/17 | 298 | 298 | 286 | 287 | -4.01% | 382,100 | 89億2125万 | +4.36% | 49.53 | 1.02 |
| 12/16 | 284 | 304 | 280 | 299 | +6.41% | 447,400 | 92億9426万 | +8.73% | 51.6 | 1.07 |
| 12/15 | 283 | 284 | 281 | 281 | 0% | 148,000 | 87億3474万 | +2.55% | 48.5 | 1 |
| 12/14 | 285 | 289 | 281 | 281 | -0.35% | 126,400 | 87億3474万 | +2.93% | 48.5 | 1 |
| 12/11 | 278 | 285 | 278 | 282 | +2.92% | 248,600 | 87億6583万 | +3.3% | 48.67 | 1.01 |
| 12/10 | 274 | 278 | 273 | 274 | 0% | 73,300 | 85億1715万 | +0.74% | 47.29 | 0.98 |
| 12/09 | 273 | 276 | 273 | 274 | +0.37% | 159,600 | 85億1715万 | +0.74% | 47.29 | 0.98 |
| 12/08 | 272 | 276 | 271 | 273 | +0.74% | 92,000 | 84億8607万 | +0.74% | 47.11 | 0.97 |
| 12/07 | 272 | 275 | 271 | 271 | -1.09% | 52,700 | 84億2390万 | 0% | 46.77 | 0.97 |
| 12/04 | 273 | 275 | 272 | 274 | -0.36% | 70,000 | 85億1715万 | +1.48% | 47.29 | 0.98 |
| 12/03 | 266 | 275 | 266 | 275 | +2.61% | 131,000 | 85億4824万 | +2.23% | 47.46 | 0.98 |
| 12/02 | 275 | 275 | 268 | 268 | -1.11% | 75,600 | 83億3065万 | -0.37% | 46.25 | 0.96 |
| 12/01 | 270 | 273 | 270 | 271 | -0.73% | 47,800 | 84億2390万 | +1.12% | 46.77 | 0.97 |
| 11/30 | 275 | 276 | 272 | 273 | -0.36% | 38,400 | 84億8607万 | +1.87% | 47.11 | 0.97 |
| 11/27 | 270 | 276 | 270 | 274 | +0.37% | 54,800 | 85億1715万 | +2.24% | 47.29 | 0.98 |
| 11/26 | 274 | 275 | 271 | 273 | -0.36% | 22,300 | 84億8607万 | +1.87% | 47.11 | 0.97 |
| 11/25 | 276 | 276 | 271 | 274 | -0.36% | 41,400 | 85億1715万 | +2.24% | 47.29 | 0.98 |
| 11/24 | 275 | 280 | 274 | 275 | +0.36% | 66,300 | 85億4824万 | +2.61% | 47.46 | 0.98 |
| 11/20 | 270 | 274 | 268 | 274 | +1.86% | 34,700 | 85億1715万 | +2.24% | 47.29 | 0.98 |
| 11/19 | 270 | 272 | 268 | 269 | -0.74% | 36,700 | 83億6173万 | +0.37% | 46.42 | 0.96 |
| 11/18 | 271 | 272 | 267 | 271 | +0.37% | 32,500 | 84億2390万 | +1.12% | 46.77 | 0.97 |
| 11/17 | 272 | 272 | 267 | 270 | -0.74% | 45,500 | 83億9281万 | +0.75% | 46.6 | 0.96 |
| 11/16 | 266 | 273 | 265 | 272 | +0.74% | 58,200 | 84億5498万 | +1.12% | 46.94 | 0.97 |
| 11/13 | 277 | 277 | 270 | 270 | -2.53% | 68,000 | 83億9281万 | +0.37% | 46.6 | 0.96 |
| 11/12 | 274 | 277 | 273 | 277 | +0.73% | 26,700 | 86億1041万 | +2.97% | 47.81 | 0.99 |
| 11/11 | 275 | 276 | 271 | 275 | +0.73% | 48,300 | 85億4824万 | +2.23% | 47.46 | 0.98 |
| 11/10 | 269 | 273 | 267 | 273 | +1.87% | 56,000 | 84億8607万 | +1.11% | 47.11 | 0.97 |
| 11/09 | 267 | 269 | 266 | 268 | +1.13% | 44,100 | 83億3065万 | -0.74% | 46.25 | 0.96 |
| 11/06 | 268 | 269 | 260 | 265 | -1.85% | 172,800 | 82億3739万 | -1.85% | 45.73 | 0.95 |
| 11/05 | 263 | 270 | 260 | 270 | +3.05% | 41,200 | 83億9281万 | 0% | 46.6 | 0.96 |
| 11/04 | 268 | 268 | 260 | 262 | 0% | 47,700 | 81億4414万 | -3.32% | 45.22 | 0.94 |
| 11/02 | 255 | 263 | 255 | 262 | +1.95% | 33,300 | 81億4414万 | -3.32% | 45.22 | 0.94 |
| 10/30 | 256 | 264 | 254 | 257 | +0.78% | 48,000 | 79億8872万 | -5.51% | 44.35 | 0.92 |
| 10/29 | 255 | 259 | 255 | 255 | -1.16% | 30,300 | 79億2655万 | -6.25% | 44.01 | 0.91 |
| 10/28 | 260 | 262 | 256 | 258 | -0.77% | 15,200 | 80億1980万 | -5.49% | 44.53 | 0.92 |
| 10/27 | 257 | 261 | 252 | 260 | +1.17% | 60,600 | 80億8197万 | -5.11% | 44.87 | 0.93 |
| 10/26 | 269 | 270 | 253 | 257 | -4.81% | 77,400 | 79億8872万 | -6.2% | 44.35 | 0.92 |
| 10/23 | 271 | 271 | 265 | 270 | -0.37% | 60,100 | 83億9281万 | -1.46% | 46.6 | 0.96 |
| 10/22 | 276 | 280 | 271 | 271 | -1.09% | 60,200 | 84億2390万 | -1.09% | 46.77 | 0.97 |
| 10/21 | 273 | 275 | 273 | 274 | +0.37% | 16,200 | 85億1715万 | +0.37% | 47.29 | 0.98 |
| 10/20 | 273 | 275 | 273 | 273 | -0.36% | 10,500 | 84億8607万 | 0% | 47.11 | 0.97 |
| 10/19 | 272 | 274 | 272 | 274 | 0% | 24,200 | 85億1715万 | +1.11% | 47.29 | 0.98 |
| 10/16 | 273 | 277 | 271 | 274 | +0.74% | 95,800 | 85億1715万 | +1.48% | 47.29 | 0.98 |
| 10/15 | 275 | 275 | 272 | 272 | -1.81% | 27,800 | 84億5498万 | +1.12% | 46.94 | 0.97 |
| 10/14 | 276 | 278 | 275 | 277 | +0.36% | 19,700 | 86億1041万 | +3.75% | 47.81 | 0.99 |
| 10/13 | 278 | 278 | 275 | 276 | -0.72% | 26,000 | 85億7932万 | +3.76% | 47.63 | 0.99 |
| 10/12 | 277 | 279 | 276 | 278 | +0.36% | 36,800 | 86億4149万 | +5.3% | 47.98 | 0.99 |
| 10/09 | 276 | 277 | 274 | 277 | -0.36% | 57,400 | 86億1041万 | +5.73% | 47.81 | 0.99 |
| 10/08 | 279 | 279 | 276 | 278 | 0% | 60,000 | 86億4149万 | +6.51% | 47.98 | 0.99 |
| 10/07 | 278 | 278 | 274 | 278 | -0.36% | 27,400 | 86億4149万 | +7.34% | 47.98 | 0.99 |
| 10/06 | 280 | 280 | 276 | 279 | +0.72% | 31,000 | 86億7257万 | +8.56% | 48.15 | 1 |
| 10/05 | 270 | 277 | 268 | 277 | +3.75% | 54,000 | 86億1041万 | +8.2% | 47.81 | 0.99 |
| 10/02 | 283 | 283 | 264 | 267 | -3.96% | 77,100 | 82億9956万 | +5.12% | 46.08 | 0.95 |
| 09/30 | 281 | 285 | 277 | 278 | -1.07% | 57,700 | 86億4149万 | +9.88% | 47.98 | 0.99 |
| 09/29 | 278 | 283 | 275 | 281 | 0% | 67,200 | 87億3474万 | +11.95% | 48.5 | 1 |
| 09/28 | 277 | 281 | 275 | 281 | +2.93% | 91,600 | 87億3474万 | +12.85% | 48.5 | 1 |
| 09/25 | 270 | 273 | 268 | 273 | +1.87% | 61,000 | 84億8607万 | +10.53% | 47.11 | 0.97 |
| 09/24 | 271 | 271 | 266 | 268 | -1.47% | 54,000 | 83億3065万 | +8.94% | 46.25 | 0.96 |
| 09/23 | 276 | 276 | 266 | 272 | -1.45% | 52,000 | 84億5498万 | +11.48% | 46.94 | 0.97 |
| 09/18 | 269 | 276 | 268 | 276 | +3.76% | 81,800 | 85億7932万 | +13.58% | 47.63 | 0.99 |
| 09/17 | 262 | 273 | 262 | 266 | +1.53% | 90,500 | 82億6848万 | +10.37% | 45.91 | 0.95 |
| 09/16 | 260 | 265 | 259 | 262 | +0.38% | 104,800 | 81億4414万 | +9.17% | 45.22 | 0.94 |
| 09/15 | 261 | 264 | 259 | 261 | 0% | 86,400 | 81億1305万 | +8.75% | 45.04 | 0.93 |
| 09/14 | 265 | 265 | 253 | 261 | 0% | 128,800 | 81億1305万 | +9.21% | 45.04 | 0.93 |
| 09/11 | 254 | 276 | 251 | 261 | +9.66% | 965,000 | 81億1305万 | +10.13% | 45.04 | 0.93 |
