PER
2020/10/07～2021/03/04
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 |
|---|
| 2022 | 3/1, 株式分割 1→2 |
| 2021 |
| 03/04 | 719 | 719 | 700 | 719 | -0.07% | 27,800 | 79億5523万 | +5.51% | 5.2 | 0.92 |
| 03/03 | 708 | 719 | 702 | 719 | +0.56% | 25,800 | 79億6076万 | +6.05% | 5.21 | 0.92 |
| 03/02 | 718 | 724 | 700 | 715 | -0.35% | 49,600 | 79億1648万 | +5.93% | 5.18 | 0.91 |
| 03/01 | 691 | 718 | 685 | 718 | +5.05% | 46,400 | 79億4416万 | +6.61% | 5.2 | 0.91 |
| 02/26 | 677 | 687 | 673 | 683 | +0.52% | 42,000 | 75億6217万 | +1.94% | 4.95 | 0.87 |
| 02/25 | 687 | 687 | 678 | 680 | +0.22% | 17,600 | 75億2342万 | +1.72% | 4.92 | 0.87 |
| 02/24 | 699 | 699 | 675 | 678 | -2.02% | 23,600 | 75億681万 | +1.65% | 4.91 | 0.86 |
| 02/22 | 701 | 701 | 691 | 692 | +0.95% | 40,800 | 76億6182万 | +4.06% | 5.01 | 0.88 |
| 02/19 | 692 | 692 | 679 | 686 | -1.65% | 18,800 | 75億8985万 | +3.39% | 4.96 | 0.87 |
| 02/18 | 692 | 707 | 692 | 697 | +0.43% | 26,600 | 77億1718万 | +5.29% | 5.05 | 0.89 |
| 02/17 | 691 | 702 | 691 | 694 | -0.5% | 16,600 | 76億8396万 | +5.15% | 5.02 | 0.88 |
| 02/16 | 709 | 716 | 691 | 698 | -1.48% | 39,800 | 77億2272万 | +5.84% | 5.05 | 0.89 |
| 02/15 | 700 | 710 | 696 | 708 | +4.04% | 53,200 | 78億3897万 | +7.76% | 5.13 | 0.9 |
| 02/12 | 689 | 689 | 675 | 681 | -1.02% | 14,600 | 75億3449万 | +3.89% | 4.93 | 0.87 |
| 02/10 | 664 | 690 | 661 | 688 | +3.07% | 28,400 | 76億1200万 | +5.12% | 4.98 | 0.88 |
| 02/09 | 662 | 670 | 660 | 667 | +0.23% | 29,800 | 73億8502万 | +2.14% | 4.83 | 0.85 |
| 02/08 | 659 | 667 | 659 | 666 | +1.37% | 35,400 | 73億6841万 | +1.91% | 4.82 | 0.85 |
| 02/05 | 653 | 657 | 649 | 657 | +0.69% | 32,000 | 72億6876万 | +0.38% | 4.75 | 0.84 |
| 02/04 | 654 | 655 | 648 | 652 | +0.38% | 12,000 | 72億1894万 | -0.61% | 4.72 | 0.83 |
| 02/03 | 661 | 661 | 646 | 650 | -0.54% | 17,200 | 71億9126万 | -1.44% | 4.7 | 0.83 |
| 02/02 | 661 | 661 | 653 | 653 | -1.36% | 11,200 | 72億3001万 | -1.51% | 4.73 | 0.83 |
| 02/01 | 668 | 668 | 648 | 662 | +3.2% | 29,400 | 73億2966万 | -0.45% | 4.79 | 0.84 |
| 01/29 | 669 | 669 | 642 | 642 | -4.04% | 34,400 | 71億268万 | -3.68% | 4.64 | 0.82 |
| 01/28 | 644 | 669 | 636 | 669 | +3.56% | 68,600 | 74億163万 | +0.07% | 4.84 | 0.85 |
| 01/27 | 648 | 649 | 644 | 646 | -0.31% | 13,800 | 71億4697万 | -3.66% | 4.67 | 0.82 |
| 01/26 | 650 | 650 | 644 | 648 | -0.77% | 10,400 | 71億6912万 | -3.79% | 4.69 | 0.83 |
| 01/25 | 650 | 653 | 642 | 653 | -0.08% | 12,000 | 72億2448万 | -3.48% | 4.72 | 0.83 |
| 01/22 | 650 | 653 | 647 | 653 | +0.46% | 16,200 | 72億3001万 | -3.97% | 4.73 | 0.83 |
| 01/21 | 647 | 654 | 646 | 650 | +1.09% | 14,400 | 71億9680万 | -4.97% | 4.71 | 0.83 |
| 01/20 | 649 | 649 | 633 | 643 | +0.78% | 15,400 | 71億1929万 | -6.54% | 4.66 | 0.82 |
| 01/19 | 640 | 642 | 635 | 638 | -0.31% | 18,400 | 70億6393万 | -7.67% | 4.62 | 0.81 |
| 01/18 | 650 | 650 | 638 | 640 | -1.69% | 25,200 | 70億8608万 | -7.78% | 4.63 | 0.82 |
| 01/15 | 649 | 653 | 640 | 651 | +0.93% | 28,200 | 72億787万 | -6.73% | 4.71 | 0.83 |
| 01/14 | 659 | 661 | 642 | 645 | -1.45% | 60,000 | 71億4144万 | -7.99% | 4.67 | 0.82 |
| 01/13 | 658 | 660 | 652 | 655 | +0.15% | 13,800 | 72億4662万 | -7.16% | 4.74 | 0.83 |
| 01/12 | 657 | 662 | 654 | 654 | -0.31% | 14,600 | 72億3555万 | -7.7% | 4.73 | 0.83 |
| 01/08 | 659 | 669 | 650 | 656 | -1.72% | 46,400 | 72億5769万 | -7.94% | 4.75 | 0.84 |
| 01/07 | 669 | 674 | 666 | 667 | +0.68% | 20,000 | 73億8502万 | -6.71% | 4.83 | 0.85 |
| 01/06 | 656 | 669 | 656 | 663 | +0.38% | 16,400 | 73億3520万 | -7.73% | 4.8 | 0.84 |
| 01/05 | 677 | 678 | 654 | 660 | -0.75% | 23,000 | 73億752万 | -8.33% | 4.78 | 0.84 |
| 01/04 | 690 | 690 | 659 | 665 | -3.62% | 44,000 | 73億6288万 | -7.89% | 4.81 | 0.85 |
| 2020 |
| 12/30 | 701 | 701 | 681 | 690 | -0.93% | 34,800 | 76億3968万 | -4.7% | 8.69 | 1.06 |
| 12/29 | 719 | 730 | 692 | 697 | -4.98% | 100,200 | 77億1164万 | -3.8% | 8.77 | 1.07 |
| 12/28 | 735 | 738 | 719 | 733 | -0.74% | 150,000 | 81億1577万 | +1.1% | 9.23 | 1.12 |
| 12/25 | 710 | 740 | 703 | 739 | +5.27% | 107,600 | 81億7667万 | +2% | 9.3 | 1.13 |
| 12/24 | 696 | 714 | 694 | 702 | +1.37% | 44,800 | 77億6700万 | -2.84% | 8.84 | 1.07 |
| 12/23 | 683 | 699 | 674 | 692 | +0.87% | 41,200 | 76億6182万 | -4.16% | 8.72 | 1.06 |
| 12/22 | 702 | 706 | 680 | 686 | -4.26% | 72,600 | 75億9539万 | -5.12% | 8.64 | 1.05 |
| 12/21 | 729 | 732 | 706 | 717 | -2.18% | 82,400 | 79億3308万 | -0.76% | 9.02 | 1.1 |
| 12/18 | 730 | 737 | 726 | 733 | +0.55% | 85,200 | 81億1024万 | +1.74% | 9.23 | 1.12 |
| 12/17 | 749 | 750 | 728 | 729 | -3.38% | 46,400 | 80億6595万 | +1.6% | 9.18 | 1.12 |
| 12/16 | 753 | 754 | 744 | 754 | +0.2% | 25,600 | 83億4828万 | +5.45% | 9.5 | 1.16 |
| 12/15 | 735 | 754 | 735 | 753 | +2.52% | 52,200 | 83億3168万 | +5.99% | 9.48 | 1.15 |
| 12/14 | 725 | 736 | 725 | 734 | +2.3% | 30,800 | 81億2684万 | +3.82% | 9.24 | 1.12 |
| 12/11 | 734 | 734 | 716 | 718 | -1.64% | 44,000 | 79億4416万 | +1.92% | 9.04 | 1.1 |
| 12/10 | 738 | 738 | 725 | 730 | -0.61% | 25,200 | 80億7702万 | +4.21% | 9.19 | 1.12 |
| 12/09 | 731 | 736 | 724 | 734 | +0.07% | 27,000 | 81億2684万 | +5.46% | 9.24 | 1.12 |
| 12/08 | 728 | 739 | 718 | 734 | +0.82% | 27,800 | 81億2131万 | +6% | 9.24 | 1.12 |
| 12/07 | 746 | 746 | 715 | 728 | -1.62% | 36,000 | 80億5488万 | +5.9% | 9.16 | 1.11 |
| 12/04 | 741 | 746 | 735 | 740 | -0.14% | 31,800 | 81億8774万 | +8.43% | 9.31 | 1.13 |
| 12/03 | 738 | 747 | 733 | 741 | +1.16% | 20,800 | 81億9881万 | +9.22% | 9.33 | 1.13 |
| 12/02 | 742 | 742 | 731 | 732 | -1.35% | 23,600 | 81億470万 | +8.61% | 9.22 | 1.12 |
| 12/01 | 712 | 748 | 712 | 742 | +4.36% | 52,200 | 82億1542万 | +10.58% | 9.35 | 1.14 |
| 11/30 | 720 | 728 | 711 | 711 | -1.59% | 36,200 | 78億7219万 | +6.76% | 8.96 | 1.09 |
| 11/27 | 714 | 723 | 714 | 723 | +1.9% | 55,600 | 79億9952万 | +8.81% | 9.1 | 1.11 |
| 11/26 | 697 | 714 | 697 | 709 | +1.79% | 26,400 | 78億5004万 | +7.42% | 8.93 | 1.09 |
| 11/25 | 723 | 725 | 696 | 697 | -2.99% | 46,400 | 77億1164万 | +6.01% | 8.77 | 1.07 |
| 11/24 | 705 | 721 | 705 | 718 | +2.57% | 33,000 | 79億4969万 | +9.62% | 9.04 | 1.1 |
| 11/20 | 692 | 707 | 690 | 700 | +0.65% | 21,800 | 77億5040万 | +7.69% | 8.82 | 1.07 |
| 11/19 | 702 | 705 | 690 | 696 | -0.78% | 29,600 | 77億57万 | +7.5% | 8.76 | 1.07 |
| 11/18 | 715 | 715 | 699 | 701 | -2.03% | 38,000 | 77億6147万 | +8.68% | 8.83 | 1.07 |
| 11/17 | 684 | 717 | 673 | 716 | +5.61% | 68,600 | 79億2201万 | +11.28% | 9.01 | 1.1 |
| 11/16 | 675 | 688 | 666 | 678 | +3.44% | 52,200 | 75億128万 | +5.69% | 8.53 | 1.04 |
| 11/13 | 666 | 666 | 645 | 655 | -1.28% | 29,400 | 72億5216万 | +2.34% | 8.25 | 1 |
| 11/12 | 670 | 670 | 652 | 664 | +0.08% | 17,800 | 73億4627万 | +3.51% | 8.36 | 1.02 |
| 11/11 | 670 | 670 | 659 | 663 | +2% | 37,800 | 73億4073万 | +3.59% | 8.35 | 1.02 |
| 11/10 | 670 | 670 | 643 | 650 | -2.48% | 49,800 | 71億9680万 | +1.56% | 8.19 | 1 |
| 11/09 | 650 | 667 | 647 | 667 | +3.01% | 42,400 | 73億7948万 | +4.14% | 8.39 | 1.02 |
| 11/06 | 632 | 649 | 631 | 647 | +1.25% | 25,600 | 71億6358万 | +1.25% | 8.15 | 0.99 |
| 11/05 | 618 | 639 | 618 | 639 | +3.06% | 27,400 | 70億7500万 | -0.16% | 8.05 | 0.98 |
| 11/04 | 627 | 633 | 619 | 620 | -0.88% | 28,600 | 68億6464万 | -3.28% | 7.81 | 0.95 |
| 11/02 | 613 | 626 | 612 | 626 | +2.29% | 18,400 | 69億2553万 | -2.72% | 7.88 | 0.96 |
| 10/30 | 617 | 622 | 603 | 612 | -0.81% | 26,400 | 67億7052万 | -4.9% | 7.7 | 0.94 |
| 10/29 | 639 | 639 | 617 | 617 | -4.05% | 40,600 | 68億2588万 | -4.12% | 7.77 | 0.94 |
| 10/28 | 640 | 643 | 626 | 643 | +0.47% | 24,800 | 71億1376万 | -0.08% | 8.09 | 0.98 |
| 10/27 | 624 | 640 | 605 | 640 | +0.47% | 31,600 | 70億8054万 | -0.39% | 8.05 | 0.98 |
| 10/26 | 657 | 657 | 631 | 637 | +0.55% | 29,600 | 70億4732万 | -0.55% | 8.02 | 0.98 |
| 10/23 | 644 | 644 | 627 | 633 | -1.63% | 24,600 | 70億857万 | -1.09% | 7.97 | 0.97 |
| 10/22 | 649 | 649 | 639 | 644 | -0.23% | 34,200 | 71億2483万 | +0.55% | 8.11 | 0.99 |
| 10/21 | 640 | 654 | 635 | 645 | +1.57% | 40,000 | 71億4144万 | +1.1% | 8.12 | 0.99 |
| 10/20 | 639 | 639 | 619 | 635 | +0.79% | 22,200 | 70億3072万 | -0.16% | 8 | 0.97 |
| 10/19 | 613 | 631 | 609 | 630 | +3.62% | 21,200 | 69億7536万 | -0.63% | 7.94 | 0.97 |
| 10/16 | 621 | 628 | 602 | 608 | -2.95% | 22,200 | 67億3177万 | -3.8% | 7.66 | 0.93 |
| 10/15 | 640 | 652 | 615 | 627 | -1.73% | 34,200 | 69億3660万 | -0.56% | 7.89 | 0.96 |
| 10/14 | 655 | 655 | 632 | 638 | -2.07% | 33,600 | 70億5840万 | +1.51% | 8.03 | 0.98 |
| 10/13 | 664 | 664 | 648 | 651 | -1.44% | 17,800 | 72億787万 | +4.33% | 8.2 | 1 |
| 10/12 | 665 | 667 | 658 | 661 | -0.6% | 16,200 | 73億1305万 | +6.53% | 8.32 | 1.01 |
| 10/09 | 659 | 665 | 648 | 665 | +0.99% | 21,800 | 73億5734万 | +7.87% | 8.37 | 1.02 |
| 10/08 | 659 | 663 | 652 | 658 | +0.53% | 33,800 | 72億8537万 | +7.69% | 8.29 | 1.01 |
| 10/07 | 657 | 657 | 646 | 655 | -0.76% | 23,200 | 72億4662万 | +7.83% | 8.24 | 1 |
