PER
2020/09/08~2021/02/04
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 |
02/04 | 1,022 | 1,037 | 1,020 | 1,035 | +1.27% | 441,200 | 674億4334万 | +3.09% | - | 0.6 |
02/03 | 998 | 1,023 | 998 | 1,022 | +1.89% | 310,600 | 665億9623万 | +2.2% | - | 0.59 |
02/02 | 1,008 | 1,012 | 998 | 1,003 | -0.5% | 297,700 | 653億5813万 | +0.5% | - | 0.58 |
02/01 | 1,012 | 1,022 | 1,008 | 1,008 | -0.59% | 224,000 | 656億8395万 | +1.2% | - | 0.58 |
01/29 | 1,023 | 1,028 | 1,008 | 1,014 | -1.17% | 325,800 | 660億7492万 | +2.01% | - | 0.59 |
01/28 | 999 | 1,029 | 996 | 1,026 | +1.58% | 628,900 | 668億5688万 | +3.32% | - | 0.59 |
01/27 | 1,015 | 1,015 | 1,008 | 1,010 | -0.49% | 196,700 | 658億1427万 | +1.92% | - | 0.58 |
01/26 | 1,005 | 1,015 | 998 | 1,015 | +1.3% | 306,700 | 661億4009万 | +2.42% | - | 0.59 |
01/25 | 985 | 1,005 | 984 | 1,002 | +2.35% | 313,800 | 652億9297万 | +1.21% | - | 0.58 |
01/22 | 979 | 984 | 966 | 979 | -0.91% | 460,700 | 637億9423万 | -1.11% | - | 0.57 |
01/21 | 991 | 1,002 | 988 | 988 | -0.6% | 307,000 | 643億8070万 | -0.3% | - | 0.57 |
01/20 | 989 | 996 | 983 | 994 | +0.71% | 288,100 | 647億7167万 | +0.2% | - | 0.57 |
01/19 | 997 | 998 | 987 | 987 | -0.5% | 274,300 | 643億1553万 | -0.6% | - | 0.57 |
01/18 | 1,001 | 1,004 | 991 | 992 | -1.68% | 501,600 | 646億4135万 | -0.2% | - | 0.57 |
01/15 | 1,007 | 1,013 | 1,005 | 1,009 | +0.3% | 268,700 | 657億4911万 | +1.41% | - | 0.58 |
01/14 | 1,006 | 1,013 | 995 | 1,006 | -0.4% | 510,000 | 655億5362万 | +1.21% | - | 0.58 |
01/13 | 1,017 | 1,017 | 1,003 | 1,010 | -1.27% | 390,800 | 658億1427万 | +1.61% | - | 0.58 |
01/12 | 1,015 | 1,035 | 1,010 | 1,023 | +1.39% | 585,200 | 666億6139万 | +2.92% | - | 0.59 |
01/08 | 1,000 | 1,013 | 992 | 1,009 | -0.3% | 564,000 | 657億4911万 | +1.51% | - | 0.58 |
01/07 | 1,015 | 1,022 | 1,006 | 1,012 | +0.7% | 508,000 | 659億4460万 | +1.91% | - | 0.58 |
01/06 | 996 | 1,013 | 993 | 1,005 | +0.9% | 441,400 | 654億8846万 | +1.21% | - | 0.58 |
01/05 | 1,000 | 1,004 | 990 | 996 | +0.1% | 364,900 | 649億200万 | +0.3% | - | 0.57 |
01/04 | 994 | 997 | 983 | 995 | +2.16% | 530,300 | 648億3683万 | +0.1% | - | 0.57 |
2020 |
12/30 | 980 | 982 | 964 | 974 | -0.71% | 413,300 | 634億6842万 | -2.11% | - | 0.56 |
12/29 | 955 | 981 | 955 | 981 | +3.05% | 498,800 | 639億2456万 | -1.51% | - | 0.57 |
12/28 | 960 | 971 | 951 | 952 | -0.52% | 414,100 | 620億3484万 | -4.51% | - | 0.55 |
12/25 | 952 | 966 | 952 | 957 | +0.1% | 426,300 | 623億6065万 | -4.3% | - | 0.55 |
12/24 | 960 | 969 | 956 | 956 | -0.73% | 455,000 | 622億9549万 | -4.69% | - | 0.55 |
12/23 | 976 | 982 | 962 | 963 | -1.23% | 355,800 | 627億5163万 | -4.08% | - | 0.56 |
12/22 | 990 | 993 | 973 | 975 | -2.11% | 482,300 | 635億3358万 | -3.18% | - | 0.56 |
12/21 | 997 | 1,003 | 990 | 996 | -0.4% | 294,300 | 649億200万 | -1.19% | - | 0.57 |
12/18 | 997 | 1,000 | 991 | 1,000 | +0.6% | 301,600 | 651億6265万 | -0.89% | - | 0.58 |
12/17 | 1,005 | 1,005 | 993 | 994 | -0.8% | 420,900 | 647億7167万 | -1.58% | - | 0.57 |
12/16 | 1,007 | 1,011 | 1,000 | 1,002 | -0.5% | 268,400 | 652億9297万 | -1.38% | - | 0.58 |
12/15 | 1,010 | 1,014 | 1,004 | 1,007 | -0.49% | 224,900 | 656億1879万 | -1.27% | - | 0.58 |
12/14 | 1,009 | 1,018 | 1,007 | 1,012 | +0.1% | 282,300 | 659億4460万 | -1.08% | - | 0.58 |
12/11 | 1,005 | 1,012 | 996 | 1,011 | -0.1% | 432,300 | 658億7944万 | -1.56% | - | 0.58 |
12/10 | 1,003 | 1,012 | 1,003 | 1,012 | +0.4% | 181,300 | 659億4460万 | -1.75% | - | 0.58 |
12/09 | 1,009 | 1,011 | 1,003 | 1,008 | +0.3% | 170,800 | 656億8395万 | -2.33% | - | 0.58 |
12/08 | 1,000 | 1,005 | 996 | 1,005 | +0.3% | 241,900 | 654億8846万 | -2.8% | - | 0.58 |
12/07 | 1,015 | 1,019 | 1,002 | 1,002 | -0.79% | 239,600 | 652億9297万 | -3.19% | - | 0.58 |
12/04 | 1,005 | 1,010 | 1,002 | 1,010 | +0.3% | 256,000 | 658億1427万 | -2.7% | - | 0.58 |
12/03 | 1,008 | 1,016 | 1,002 | 1,007 | +0.3% | 338,700 | 656億1879万 | -3.17% | - | 0.58 |
12/02 | 1,000 | 1,008 | 996 | 1,004 | +0.7% | 344,400 | 654億2330万 | -3.74% | - | 0.58 |
12/01 | 1,002 | 1,008 | 993 | 997 | -0.3% | 489,100 | 649億6716万 | -4.59% | - | 0.58 |
11/30 | 1,025 | 1,025 | 1,000 | 1,000 | -2.44% | 523,000 | 651億6265万 | -4.58% | - | 0.58 |
11/27 | 1,015 | 1,026 | 1,013 | 1,025 | +0.89% | 399,500 | 667億9171万 | -2.47% | - | 0.59 |
11/26 | 1,011 | 1,019 | 1,006 | 1,016 | +0.89% | 277,900 | 662億525万 | -3.51% | - | 0.59 |
11/25 | 1,027 | 1,033 | 1,007 | 1,007 | -1.18% | 551,700 | 656億1879万 | -4.64% | - | 0.58 |
11/24 | 1,021 | 1,029 | 1,018 | 1,019 | -0.1% | 353,100 | 664億74万 | -3.87% | - | 0.59 |
11/20 | 1,010 | 1,020 | 1,009 | 1,020 | +0.49% | 212,600 | 664億6590万 | -4.05% | - | 0.59 |
11/19 | 1,001 | 1,016 | 998 | 1,015 | +1.4% | 506,900 | 661億4009万 | -4.87% | - | 0.59 |
11/18 | 1,013 | 1,015 | 1,001 | 1,001 | -1.67% | 561,100 | 652億2781万 | -6.54% | - | 0.58 |
11/17 | 1,021 | 1,022 | 1,006 | 1,018 | -0.2% | 619,400 | 663億3557万 | -5.48% | - | 0.59 |
11/16 | 1,020 | 1,031 | 1,013 | 1,020 | +0.59% | 565,900 | 664億6590万 | -5.73% | - | 0.59 |
11/13 | 1,030 | 1,034 | 1,014 | 1,014 | -1.55% | 756,300 | 660億7492万 | -6.72% | - | 0.59 |
11/12 | 1,050 | 1,055 | 1,016 | 1,030 | -8.85% | 2,478,200 | 671億1753万 | -5.76% | - | 0.59 |
11/11 | 1,124 | 1,130 | 1,109 | 1,130 | +1.62% | 613,700 | 736億3379万 | +2.82% | - | 0.65 |
11/10 | 1,104 | 1,114 | 1,093 | 1,112 | +2.21% | 361,000 | 724億6086万 | +1% | - | 0.64 |
11/09 | 1,081 | 1,093 | 1,068 | 1,088 | -1.36% | 305,400 | 708億9696万 | -1.36% | - | 0.63 |
11/06 | 1,088 | 1,106 | 1,078 | 1,103 | +0.64% | 262,900 | 718億7440万 | -0.27% | - | 0.64 |
11/05 | 1,074 | 1,096 | 1,064 | 1,096 | +3.2% | 328,700 | 714億1826万 | -1.26% | - | 0.63 |
11/04 | 1,076 | 1,077 | 1,056 | 1,062 | +0.76% | 190,500 | 692億273万 | -4.67% | - | 0.61 |
11/02 | 1,040 | 1,061 | 1,040 | 1,054 | +1.74% | 211,500 | 686億8143万 | -5.98% | - | 0.61 |
10/30 | 1,062 | 1,062 | 1,031 | 1,036 | -2.36% | 251,000 | 675億850万 | -8.07% | - | 0.6 |
10/29 | 1,040 | 1,065 | 1,040 | 1,061 | 0% | 196,300 | 691億3757万 | -6.52% | - | 0.61 |
10/28 | 1,075 | 1,077 | 1,050 | 1,061 | -1.58% | 247,200 | 691億3757万 | -7.01% | - | 0.61 |
10/27 | 1,068 | 1,079 | 1,055 | 1,078 | +0.37% | 192,700 | 702億4533万 | -6.02% | - | 0.62 |
10/26 | 1,065 | 1,077 | 1,064 | 1,074 | +0.56% | 155,700 | 699億8468万 | -6.85% | - | 0.62 |
10/23 | 1,066 | 1,075 | 1,060 | 1,068 | 0% | 255,900 | 695億9371万 | -7.85% | - | 0.62 |
10/22 | 1,085 | 1,085 | 1,067 | 1,068 | -1.57% | 216,700 | 695億9371万 | -8.33% | - | 0.62 |
10/21 | 1,078 | 1,095 | 1,078 | 1,085 | +0.28% | 139,700 | 707億147万 | -7.34% | - | 0.63 |
10/20 | 1,100 | 1,106 | 1,077 | 1,082 | -2.61% | 286,600 | 705億598万 | -8.07% | - | 0.62 |
10/19 | 1,106 | 1,118 | 1,102 | 1,111 | +1.28% | 269,200 | 723億9570万 | -6.01% | - | 0.64 |
10/16 | 1,090 | 1,110 | 1,084 | 1,097 | -0.27% | 217,800 | 714億8342万 | -7.5% | - | 0.63 |
10/15 | 1,116 | 1,123 | 1,100 | 1,100 | -1.96% | 292,400 | 716億7891万 | -7.56% | - | 0.63 |
10/14 | 1,138 | 1,143 | 1,118 | 1,122 | -1.92% | 309,200 | 731億1249万 | -6.03% | - | 0.65 |
10/13 | 1,152 | 1,157 | 1,137 | 1,144 | -0.69% | 256,000 | 745億4607万 | -4.43% | - | 0.66 |
10/12 | 1,155 | 1,159 | 1,147 | 1,152 | -0.35% | 183,800 | 750億6737万 | -3.92% | - | 0.66 |
10/09 | 1,159 | 1,167 | 1,147 | 1,156 | -0.86% | 345,100 | 753億2802万 | -3.75% | - | 0.67 |
10/08 | 1,177 | 1,179 | 1,165 | 1,166 | -0.09% | 222,400 | 759億7965万 | -3.08% | - | 0.67 |
10/07 | 1,171 | 1,173 | 1,158 | 1,167 | -0.85% | 255,100 | 760億4481万 | -3.07% | - | 0.67 |
10/06 | 1,176 | 1,182 | 1,167 | 1,177 | +0.86% | 175,400 | 766億9644万 | -2.24% | - | 0.68 |
10/05 | 1,169 | 1,187 | 1,165 | 1,167 | +0.52% | 245,400 | 760億4481万 | -3.15% | - | 0.67 |
10/02 | 1,188 | 1,196 | 1,154 | 1,161 | -2.85% | 424,700 | 756億5383万 | -3.73% | - | 0.67 |
09/30 | 1,217 | 1,226 | 1,195 | 1,195 | -1.89% | 220,200 | 778億6936万 | -1.08% | - | 0.69 |
09/29 | 1,218 | 1,225 | 1,204 | 1,218 | -1.3% | 281,900 | 793億6811万 | +0.83% | - | 0.7 |
09/28 | 1,220 | 1,236 | 1,213 | 1,234 | +2.32% | 349,300 | 804億1071万 | +2.15% | - | 0.71 |
09/25 | 1,216 | 1,224 | 1,206 | 1,206 | -0.58% | 320,700 | 785億8615万 | 0% | - | 0.7 |
09/24 | 1,219 | 1,227 | 1,211 | 1,213 | -0.25% | 177,900 | 790億4229万 | +0.5% | - | 0.7 |
09/23 | 1,216 | 1,224 | 1,198 | 1,216 | -0.25% | 266,000 | 792億3778万 | +0.83% | - | 0.7 |
09/18 | 1,216 | 1,229 | 1,213 | 1,219 | -0.49% | 312,200 | 794億3327万 | +1.08% | - | 0.7 |
09/17 | 1,223 | 1,237 | 1,217 | 1,225 | -0.16% | 199,400 | 798億2424万 | +1.49% | - | 0.71 |
09/16 | 1,223 | 1,229 | 1,218 | 1,227 | +0.41% | 198,000 | 799億5457万 | +1.66% | - | 0.71 |
09/15 | 1,227 | 1,227 | 1,212 | 1,222 | -0.24% | 174,800 | 796億2876万 | +1.24% | - | 0.71 |
09/14 | 1,218 | 1,233 | 1,218 | 1,225 | +0.57% | 255,400 | 798億2424万 | +1.24% | - | 0.71 |
09/11 | 1,212 | 1,220 | 1,205 | 1,218 | +0.91% | 279,900 | 793億6811万 | +0.58% | - | 0.7 |
09/10 | 1,207 | 1,211 | 1,201 | 1,207 | 0% | 163,800 | 786億5132万 | -0.41% | - | 0.7 |
09/09 | 1,198 | 1,208 | 1,191 | 1,207 | -0.58% | 216,900 | 786億5132万 | -0.66% | - | 0.7 |
09/08 | 1,192 | 1,214 | 1,190 | 1,214 | +2.02% | 237,100 | 791億745万 | -0.25% | - | 0.7 |