PER
2020/11/12~2021/04/08
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 |
04/08 | 1,440 | 1,455 | 1,428 | 1,435 | +0.21% | 73,200 | 150億1713万 | -2.11% | 38.45 | 9.97 |
04/07 | 1,424 | 1,443 | 1,420 | 1,432 | +0.56% | 34,000 | 149億8573万 | -2.52% | 38.37 | 9.95 |
04/06 | 1,456 | 1,466 | 1,406 | 1,424 | -2.93% | 77,000 | 149億201万 | -3.39% | 38.16 | 9.89 |
04/05 | 1,485 | 1,485 | 1,453 | 1,467 | -0.41% | 39,500 | 153億5200万 | -0.95% | 39.31 | 10.19 |
04/02 | 1,474 | 1,477 | 1,457 | 1,473 | +1.17% | 44,800 | 154億1479万 | -0.74% | 39.47 | 10.23 |
04/01 | 1,442 | 1,461 | 1,439 | 1,456 | +1.04% | 40,100 | 152億3689万 | -2.22% | 39.02 | 10.12 |
03/31 | 1,420 | 1,452 | 1,411 | 1,441 | +1.48% | 50,600 | 150億7992万 | -3.61% | 38.61 | 10.01 |
03/30 | 1,438 | 1,438 | 1,414 | 1,420 | -0.56% | 48,400 | 148億6015万 | -5.4% | 38.05 | 9.87 |
03/29 | 1,496 | 1,496 | 1,417 | 1,428 | -2.19% | 82,300 | 149億4387万 | -5.37% | 38.27 | 9.92 |
03/26 | 1,458 | 1,466 | 1,434 | 1,460 | +1.81% | 71,100 | 152億7875万 | -3.5% | 39.12 | 10.14 |
03/25 | 1,410 | 1,434 | 1,376 | 1,434 | +1.27% | 134,000 | 150億666万 | -5.47% | 38.43 | 9.96 |
03/24 | 1,497 | 1,497 | 1,410 | 1,416 | -2.68% | 201,400 | 148億1829万 | -7.03% | 37.94 | 9.84 |
03/23 | 1,506 | 1,506 | 1,455 | 1,455 | -2.41% | 61,100 | 152億2642万 | -4.84% | 38.99 | 10.11 |
03/22 | 1,515 | 1,523 | 1,481 | 1,491 | -1.91% | 57,700 | 156億316万 | -2.87% | 39.95 | 10.36 |
03/19 | 1,505 | 1,520 | 1,472 | 1,520 | +0.46% | 68,300 | 158億2411万 | -1.36% | 40.52 | 10.5 |
03/18 | 1,521 | 1,536 | 1,508 | 1,513 | -0.53% | 44,700 | 157億5123万 | -1.94% | 40.33 | 10.46 |
03/17 | 1,500 | 1,525 | 1,500 | 1,521 | +0.8% | 39,800 | 158億3452万 | -1.49% | 40.54 | 10.51 |
03/16 | 1,477 | 1,510 | 1,470 | 1,509 | +2.58% | 92,900 | 157億959万 | -2.01% | 40.22 | 10.43 |
03/15 | 1,519 | 1,519 | 1,453 | 1,471 | -0.74% | 94,900 | 153億1399万 | -4.29% | 39.21 | 10.17 |
03/12 | 1,430 | 1,484 | 1,422 | 1,482 | +4.51% | 172,700 | 154億2850万 | -3.39% | 39.5 | 10.24 |
03/11 | 1,433 | 1,435 | 1,398 | 1,418 | -8.1% | 344,900 | 147億6223万 | -7.38% | 37.8 | 9.8 |
03/10 | 1,501 | 1,558 | 1,498 | 1,543 | +3.84% | 147,300 | 160億6355万 | +0.85% | 41.13 | 10.66 |
03/09 | 1,466 | 1,496 | 1,435 | 1,486 | +0.2% | 82,300 | 154億7015万 | -2.43% | 39.61 | 10.27 |
03/08 | 1,516 | 1,516 | 1,465 | 1,483 | +0.95% | 86,500 | 154億3891万 | -2.18% | 39.53 | 10.25 |
03/05 | 1,470 | 1,473 | 1,404 | 1,469 | -2.46% | 165,400 | 152億9317万 | -2.78% | 39.16 | 10.15 |
03/04 | 1,538 | 1,538 | 1,481 | 1,506 | -3.77% | 135,900 | 156億7836万 | -0.07% | 40.14 | 10.41 |
03/03 | 1,618 | 1,620 | 1,550 | 1,565 | -1.51% | 61,700 | 162億9258万 | +4.19% | 41.72 | 10.82 |
03/02 | 1,598 | 1,630 | 1,560 | 1,589 | +1.99% | 84,400 | 165億4244万 | +6.29% | 42.36 | 10.98 |
03/01 | 1,593 | 1,597 | 1,540 | 1,558 | -1.7% | 61,300 | 162億1971万 | +4.77% | 41.53 | 10.77 |
02/26 | 1,565 | 1,600 | 1,553 | 1,585 | -1.67% | 93,300 | 165億80万 | +7.17% | 42.25 | 10.95 |
02/25 | 1,624 | 1,635 | 1,598 | 1,612 | +1.07% | 89,300 | 167億8188万 | +9.73% | 42.97 | 11.14 |
02/24 | 1,628 | 1,660 | 1,595 | 1,595 | -0.81% | 200,700 | 166億490万 | +9.47% | 42.52 | 11.02 |
02/22 | 1,580 | 1,614 | 1,568 | 1,608 | +4.01% | 124,000 | 167億4024万 | +11.2% | 42.86 | 11.11 |
02/19 | 1,520 | 1,549 | 1,500 | 1,546 | +0.52% | 69,100 | 160億8551万 | +7.74% | 41.19 | 10.68 |
02/18 | 1,590 | 1,590 | 1,536 | 1,538 | -3.09% | 75,000 | 160億227万 | +7.78% | 40.97 | 10.62 |
02/17 | 1,558 | 1,590 | 1,526 | 1,587 | +1.02% | 98,100 | 165億1210万 | +11.92% | 42.28 | 10.96 |
02/16 | 1,610 | 1,629 | 1,571 | 1,571 | -2.24% | 117,000 | 163億4562万 | +11.58% | 41.85 | 10.85 |
02/15 | 1,658 | 1,669 | 1,565 | 1,607 | -2.13% | 255,800 | 167億2019万 | +14.87% | 42.81 | 11.1 |
02/12 | 1,600 | 1,645 | 1,599 | 1,642 | +3.99% | 250,600 | 170億8435万 | +18.3% | 43.74 | 11.34 |
02/10 | 1,543 | 1,599 | 1,534 | 1,579 | +3.88% | 323,900 | 164億2886万 | +14.84% | 42.07 | 10.91 |
02/09 | 1,526 | 1,530 | 1,482 | 1,520 | +5.85% | 341,300 | 158億1499万 | +11.36% | 40.49 | 10.5 |
02/08 | 1,427 | 1,449 | 1,419 | 1,436 | +0.56% | 59,600 | 149億4100万 | +5.98% | 38.26 | 9.92 |
02/05 | 1,410 | 1,438 | 1,410 | 1,428 | +1.93% | 66,000 | 148億5776万 | +5.78% | 38.04 | 9.86 |
02/04 | 1,412 | 1,415 | 1,386 | 1,401 | -0.71% | 63,900 | 145億7684万 | +4.09% | 37.32 | 9.68 |
02/03 | 1,390 | 1,415 | 1,389 | 1,411 | +1.88% | 76,300 | 146億8089万 | +5.3% | 37.59 | 9.75 |
02/02 | 1,365 | 1,392 | 1,360 | 1,385 | +1.47% | 72,000 | 144億1037万 | +3.67% | 36.9 | 9.57 |
02/01 | 1,318 | 1,365 | 1,316 | 1,365 | +3.33% | 56,600 | 142億227万 | +2.32% | 36.36 | 9.43 |
01/29 | 1,345 | 1,357 | 1,308 | 1,321 | -2.15% | 76,300 | 137億4447万 | -0.97% | 35.19 | 9.12 |
01/28 | 1,339 | 1,365 | 1,337 | 1,350 | -1.75% | 62,600 | 140億4621万 | +1.12% | 35.96 | 9.32 |
01/27 | 1,392 | 1,392 | 1,358 | 1,374 | +0.15% | 51,400 | 142億9592万 | +2.84% | 36.6 | 9.49 |
01/26 | 1,398 | 1,400 | 1,356 | 1,372 | -1.37% | 61,700 | 142億7511万 | +2.69% | 36.55 | 9.48 |
01/25 | 1,409 | 1,422 | 1,385 | 1,391 | 0% | 137,300 | 144億7279万 | +4.04% | 37.06 | 9.61 |
01/22 | 1,363 | 1,398 | 1,360 | 1,391 | +2.43% | 116,700 | 144億7279万 | +4.04% | 37.06 | 9.61 |
01/21 | 1,337 | 1,362 | 1,332 | 1,358 | +2.49% | 76,400 | 141億1722万 | +1.49% | 36.57 | 9.48 |
01/20 | 1,317 | 1,344 | 1,317 | 1,325 | -0.23% | 47,600 | 137億7417万 | -1.27% | 35.68 | 9.25 |
01/19 | 1,313 | 1,342 | 1,312 | 1,328 | +0.61% | 41,800 | 138億535万 | -1.78% | 35.76 | 9.27 |
01/18 | 1,310 | 1,327 | 1,300 | 1,320 | -0.3% | 58,200 | 137億2219万 | -3.23% | 35.55 | 9.22 |
01/15 | 1,334 | 1,338 | 1,307 | 1,324 | -1.56% | 78,700 | 137億6377万 | -3.85% | 35.65 | 9.24 |
01/14 | 1,342 | 1,375 | 1,333 | 1,345 | +1.05% | 83,800 | 139億8208万 | -3.17% | 36.22 | 9.39 |
01/13 | 1,333 | 1,342 | 1,321 | 1,331 | +0.23% | 54,300 | 138億3654万 | -4.93% | 35.84 | 9.29 |
01/12 | 1,359 | 1,360 | 1,321 | 1,328 | -1.41% | 75,200 | 138億535万 | -6.08% | 35.76 | 9.27 |
01/08 | 1,340 | 1,365 | 1,340 | 1,347 | +0.82% | 80,100 | 140億287万 | -5.67% | 36.27 | 9.4 |
01/07 | 1,315 | 1,342 | 1,296 | 1,336 | +1.21% | 144,500 | 138億8852万 | -7.54% | 35.98 | 9.33 |
01/06 | 1,300 | 1,335 | 1,300 | 1,320 | +0.99% | 106,100 | 137億2219万 | -9.59% | 35.55 | 9.22 |
01/05 | 1,287 | 1,307 | 1,260 | 1,307 | +1.4% | 107,600 | 135億8704万 | -11.51% | 35.2 | 9.12 |
01/04 | 1,305 | 1,314 | 1,265 | 1,289 | -1.23% | 87,300 | 133億9992万 | -13.66% | 34.71 | 9 |
2020 |
12/30 | 1,301 | 1,317 | 1,288 | 1,305 | -0.84% | 82,900 | 135億6625万 | -13.46% | 35.14 | 9.11 |
12/29 | 1,288 | 1,337 | 1,285 | 1,316 | +3.62% | 119,300 | 136億8060万 | -13.53% | 35.44 | 9.19 |
12/28 | 1,310 | 1,313 | 1,257 | 1,270 | -2.68% | 170,200 | 132億241万 | -17.32% | 34.2 | 8.87 |
12/25 | 1,311 | 1,327 | 1,297 | 1,305 | -1.73% | 113,000 | 135億6625万 | -15.91% | 35.14 | 9.11 |
12/24 | 1,345 | 1,360 | 1,320 | 1,328 | -2.42% | 133,800 | 138億535万 | -15.09% | 35.76 | 9.27 |
12/23 | 1,360 | 1,380 | 1,349 | 1,361 | +0.96% | 63,400 | 141億4841万 | -13.64% | 36.65 | 9.5 |
12/22 | 1,374 | 1,380 | 1,345 | 1,348 | -2.81% | 77,500 | 140億1326万 | -14.9% | 36.3 | 9.41 |
12/21 | 1,375 | 1,396 | 1,364 | 1,387 | +1.31% | 86,600 | 144億454万 | -13.1% | 37.31 | 9.67 |
12/18 | 1,400 | 1,400 | 1,365 | 1,369 | -2.77% | 93,300 | 142億1761万 | -14.76% | 36.83 | 9.55 |
12/17 | 1,363 | 1,413 | 1,363 | 1,408 | +2.7% | 120,300 | 146億2264万 | -12.76% | 37.88 | 9.82 |
12/16 | 1,406 | 1,406 | 1,345 | 1,371 | -3.04% | 279,300 | 142億3838万 | -15.27% | 36.88 | 9.56 |
12/15 | 1,458 | 1,466 | 1,400 | 1,414 | -4.33% | 336,700 | 146億8495万 | -12.93% | 38.04 | 9.86 |
12/14 | 1,531 | 1,542 | 1,465 | 1,478 | -5.92% | 456,000 | 153億4962万 | -9.38% | 39.76 | 10.31 |
12/11 | 1,491 | 1,584 | 1,451 | 1,571 | -3.44% | 578,200 | 163億1546万 | -3.86% | 42.26 | 10.96 |
12/10 | 1,638 | 1,656 | 1,590 | 1,627 | -0.91% | 276,000 | 168億9704万 | -0.43% | 43.77 | 11.35 |
12/09 | 1,644 | 1,648 | 1,615 | 1,642 | +0.8% | 164,600 | 170億5282万 | +0.61% | 44.17 | 11.45 |
12/08 | 1,573 | 1,633 | 1,526 | 1,629 | +1.5% | 144,500 | 169億1781万 | +0.12% | 43.82 | 11.36 |
12/07 | 1,694 | 1,704 | 1,580 | 1,605 | -4.63% | 246,500 | 166億6856万 | -1.11% | 43.18 | 11.19 |
12/04 | 1,685 | 1,714 | 1,648 | 1,683 | -0.59% | 188,200 | 174億7862万 | +3.63% | 45.28 | 11.74 |
12/03 | 1,750 | 1,757 | 1,693 | 1,693 | -3.48% | 220,900 | 175億8248万 | +4.38% | 45.54 | 11.81 |
12/02 | 1,746 | 1,754 | 1,716 | 1,754 | +1.27% | 187,000 | 182億1599万 | +8.07% | 47.19 | 12.23 |
12/01 | 1,740 | 1,760 | 1,711 | 1,732 | +0.23% | 334,700 | 179億8751万 | +6.85% | 46.59 | 12.08 |
11/30 | 1,690 | 1,733 | 1,687 | 1,728 | +1.29% | 244,400 | 179億4597万 | +6.47% | 46.49 | 12.05 |
11/27 | 1,688 | 1,724 | 1,670 | 1,706 | +1.55% | 256,600 | 177億1749万 | +4.73% | 45.89 | 11.9 |
11/26 | 1,640 | 1,685 | 1,640 | 1,680 | +2.44% | 176,800 | 174億4747万 | +2.44% | 45.19 | 11.72 |
11/25 | 1,680 | 1,690 | 1,622 | 1,640 | -2.15% | 177,300 | 170億3205万 | -0.79% | 44.12 | 11.44 |
11/24 | 1,697 | 1,700 | 1,663 | 1,676 | +1.15% | 187,800 | 174億593万 | +0.42% | 45.09 | 11.69 |
11/20 | 1,625 | 1,660 | 1,587 | 1,657 | +2.03% | 179,800 | 172億860万 | -1.49% | 44.58 | 11.56 |
11/19 | 1,610 | 1,637 | 1,580 | 1,624 | +0.37% | 123,200 | 168億6588万 | -4.53% | 43.69 | 11.33 |
11/18 | 1,552 | 1,618 | 1,526 | 1,618 | +3.12% | 216,500 | 168億357万 | -6.09% | 43.53 | 11.29 |
11/17 | 1,652 | 1,664 | 1,556 | 1,569 | -4.97% | 288,100 | 162億9469万 | -9.72% | 42.21 | 10.94 |
11/16 | 1,697 | 1,738 | 1,638 | 1,651 | +2.1% | 400,300 | 171億4629万 | -6.09% | 44.41 | 11.52 |
11/13 | 1,576 | 1,617 | 1,560 | 1,617 | +2.67% | 221,600 | 167億9319万 | -8.75% | 43.5 | 11.28 |
11/12 | 1,532 | 1,576 | 1,524 | 1,575 | +3.69% | 171,600 | 163億5700万 | -11.86% | 42.37 | 10.99 |