PER
2020/11/02~2021/03/30
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 |
03/30 | 1,027 | 1,031 | 1,009 | 1,015 | -1.17% | 300,800 | 661億4009万 | +1.81% | - | 0.59 |
03/29 | 1,035 | 1,039 | 1,016 | 1,027 | -1.06% | 697,500 | 669億2204万 | +2.6% | - | 0.59 |
03/26 | 1,040 | 1,050 | 1,034 | 1,038 | +0.78% | 429,300 | 676億3883万 | +3.49% | - | 0.6 |
03/25 | 1,002 | 1,040 | 1,002 | 1,030 | +2.59% | 563,200 | 671億1753万 | +2.59% | - | 0.59 |
03/24 | 1,018 | 1,025 | 997 | 1,004 | -3% | 781,400 | 654億2330万 | -0.1% | - | 0.58 |
03/23 | 1,067 | 1,070 | 1,031 | 1,035 | -2.91% | 605,100 | 674億4334万 | +2.88% | - | 0.6 |
03/22 | 1,054 | 1,072 | 1,047 | 1,066 | +1.33% | 655,700 | 694億6338万 | +5.96% | - | 0.62 |
03/19 | 1,038 | 1,058 | 1,031 | 1,052 | +1.45% | 679,800 | 685億5110万 | +4.78% | - | 0.61 |
03/18 | 1,042 | 1,061 | 1,023 | 1,037 | -0.19% | 993,500 | 675億7367万 | +3.29% | - | 0.6 |
03/17 | 1,021 | 1,043 | 1,019 | 1,039 | +1.96% | 672,400 | 677億399万 | +3.38% | - | 0.6 |
03/16 | 990 | 1,020 | 983 | 1,019 | +2.83% | 986,500 | 664億74万 | +1.19% | - | 0.59 |
03/15 | 963 | 992 | 960 | 991 | +3.66% | 855,500 | 645億7618万 | -1.59% | - | 0.57 |
03/12 | 950 | 957 | 941 | 956 | +0.31% | 640,300 | 622億9549万 | -5.25% | - | 0.55 |
03/11 | 944 | 968 | 938 | 953 | +0.11% | 1,271,500 | 621億 | -5.83% | - | 0.55 |
03/10 | 998 | 1,005 | 929 | 952 | -4.23% | 3,177,400 | 620億3484万 | -6.11% | - | 0.55 |
03/09 | 967 | 997 | 958 | 994 | +4.19% | 1,280,600 | 647億7167万 | -2.17% | - | 0.57 |
03/08 | 947 | 967 | 938 | 954 | +1.71% | 1,146,400 | 621億6517万 | -6.19% | - | 0.55 |
03/05 | 929 | 938 | 914 | 938 | +1.3% | 1,219,000 | 611億2256万 | -8.04% | - | 0.54 |
03/04 | 900 | 930 | 899 | 926 | -0.11% | 2,724,800 | 603億4061万 | -9.48% | - | 0.53 |
03/03 | 921 | 932 | 902 | 927 | -1.7% | 2,612,300 | 604億577万 | -9.65% | - | 0.53 |
03/02 | 960 | 965 | 931 | 943 | -1.46% | 976,600 | 614億4838万 | -8.36% | - | 0.54 |
03/01 | 930 | 960 | 924 | 957 | +0.1% | 1,810,700 | 623億6065万 | -7.18% | - | 0.55 |
02/26 | 946 | 984 | 943 | 956 | -7.18% | 3,631,400 | 622億9549万 | -7.36% | - | 0.55 |
02/25 | 1,090 | 1,091 | 1,024 | 1,030 | -5.59% | 1,723,100 | 671億1753万 | -0.29% | - | 0.59 |
02/24 | 1,129 | 1,138 | 1,086 | 1,091 | -1.36% | 783,100 | 710億9245万 | +5.72% | - | 0.63 |
02/22 | 1,082 | 1,117 | 1,082 | 1,106 | +3.08% | 852,700 | 720億6989万 | +7.59% | - | 0.64 |
02/19 | 1,053 | 1,088 | 1,053 | 1,073 | +0.94% | 656,900 | 699億1952万 | +4.79% | - | 0.62 |
02/18 | 1,052 | 1,067 | 1,038 | 1,063 | +0.85% | 518,000 | 692億6789万 | +4.11% | - | 0.61 |
02/17 | 1,046 | 1,077 | 1,046 | 1,054 | +1.44% | 565,200 | 686億8143万 | +3.43% | - | 0.61 |
02/16 | 1,042 | 1,047 | 1,030 | 1,039 | +1.56% | 358,100 | 677億399万 | +2.06% | - | 0.6 |
02/15 | 1,044 | 1,047 | 1,021 | 1,023 | -0.49% | 353,100 | 666億6139万 | +0.59% | - | 0.59 |
02/12 | 1,020 | 1,042 | 1,001 | 1,028 | -2.93% | 1,053,900 | 669億8720万 | +1.18% | - | 0.59 |
02/10 | 1,048 | 1,073 | 1,043 | 1,059 | +0.47% | 428,600 | 690億724万 | +4.33% | - | 0.61 |
02/09 | 1,083 | 1,092 | 1,044 | 1,054 | -2.14% | 710,400 | 686億8143万 | +4.05% | - | 0.61 |
02/08 | 1,050 | 1,084 | 1,048 | 1,077 | +3.36% | 723,300 | 701億8017万 | +6.63% | - | 0.62 |
02/05 | 1,034 | 1,047 | 1,031 | 1,042 | +0.68% | 375,500 | 678億9948万 | +3.58% | - | 0.6 |
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 |