PER
2020/09/16~2021/02/15
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 |
02/15 | 1,735 | 1,735 | 1,621 | 1,665 | -4.2% | 255,400 | 274億5585万 | -1.3% | 11.82 | 1.48 |
02/12 | 1,745 | 1,752 | 1,721 | 1,738 | +0.46% | 115,800 | 286億5962万 | +3.08% | 12.34 | 1.54 |
02/10 | 1,709 | 1,730 | 1,704 | 1,730 | +0.93% | 45,000 | 285億2770万 | +2.85% | 12.28 | 1.54 |
02/09 | 1,710 | 1,717 | 1,680 | 1,714 | +0.12% | 97,200 | 282億6386万 | +2.21% | 12.17 | 1.52 |
02/08 | 1,712 | 1,717 | 1,695 | 1,712 | +0.71% | 84,800 | 282億3088万 | +2.33% | 12.16 | 1.52 |
02/05 | 1,711 | 1,712 | 1,691 | 1,700 | 0% | 40,500 | 280億3300万 | +1.86% | 12.07 | 1.51 |
02/04 | 1,707 | 1,714 | 1,690 | 1,700 | +0.41% | 29,200 | 280億3300万 | +2.04% | 12.07 | 1.51 |
02/03 | 1,701 | 1,715 | 1,682 | 1,693 | +0.18% | 25,500 | 279億1757万 | +1.87% | 12.02 | 1.5 |
02/02 | 1,678 | 1,695 | 1,667 | 1,690 | +0.54% | 31,300 | 278億6810万 | +1.99% | 12 | 1.5 |
02/01 | 1,650 | 1,686 | 1,650 | 1,681 | +1.45% | 28,000 | 277億1969万 | +1.69% | 11.94 | 1.49 |
01/29 | 1,700 | 1,700 | 1,655 | 1,657 | -2.24% | 58,400 | 273億2393万 | +0.49% | 11.77 | 1.47 |
01/28 | 1,700 | 1,715 | 1,687 | 1,695 | -1.45% | 60,400 | 279億5055万 | +2.91% | 12.04 | 1.5 |
01/27 | 1,738 | 1,740 | 1,715 | 1,720 | -0.58% | 35,300 | 283億6280万 | +4.62% | 12.21 | 1.53 |
01/26 | 1,710 | 1,737 | 1,705 | 1,730 | +1.11% | 31,900 | 285億2770万 | +5.36% | 12.28 | 1.54 |
01/25 | 1,730 | 1,744 | 1,697 | 1,711 | -0.64% | 75,200 | 282億1439万 | +4.39% | 12.15 | 1.52 |
01/22 | 1,671 | 1,730 | 1,665 | 1,722 | +2.99% | 132,600 | 283億9578万 | +5.19% | 12.23 | 1.53 |
01/21 | 1,654 | 1,684 | 1,650 | 1,672 | +1.09% | 53,300 | 275億7128万 | +2.45% | 11.87 | 1.48 |
01/20 | 1,650 | 1,654 | 1,638 | 1,654 | +0.12% | 27,400 | 272億7446万 | +1.72% | 11.75 | 1.47 |
01/19 | 1,654 | 1,662 | 1,642 | 1,652 | +0.43% | 26,800 | 272億4148万 | +1.91% | 11.73 | 1.47 |
01/18 | 1,635 | 1,653 | 1,609 | 1,645 | +0.55% | 53,700 | 271億2605万 | +1.79% | 11.68 | 1.46 |
01/15 | 1,654 | 1,654 | 1,620 | 1,636 | -1.09% | 61,500 | 269億7764万 | +1.55% | 11.62 | 1.45 |
01/14 | 1,695 | 1,698 | 1,642 | 1,654 | -2.07% | 62,600 | 272億7446万 | +2.99% | 11.75 | 1.47 |
01/13 | 1,671 | 1,693 | 1,658 | 1,689 | +1.62% | 47,700 | 278億5161万 | +5.56% | 11.99 | 1.5 |
01/12 | 1,658 | 1,665 | 1,638 | 1,662 | +0.36% | 31,700 | 274億638万 | +4.4% | 11.8 | 1.47 |
01/08 | 1,635 | 1,675 | 1,635 | 1,656 | +1.04% | 52,600 | 273億744万 | +4.41% | 11.76 | 1.47 |
01/07 | 1,634 | 1,645 | 1,619 | 1,639 | +0.43% | 49,300 | 270億2711万 | +3.73% | 11.64 | 1.45 |
01/06 | 1,603 | 1,639 | 1,603 | 1,632 | +1.81% | 37,700 | 269億1168万 | +3.62% | 11.59 | 1.45 |
01/05 | 1,606 | 1,610 | 1,586 | 1,603 | -0.37% | 34,400 | 264億3347万 | +2.1% | 11.38 | 1.42 |
01/04 | 1,647 | 1,647 | 1,582 | 1,609 | -1.17% | 65,000 | 265億3241万 | +2.75% | 11.43 | 1.43 |
2020 |
12/30 | 1,617 | 1,636 | 1,597 | 1,628 | +0.8% | 60,900 | 268億4572万 | +4.16% | 11.56 | 1.44 |
12/29 | 1,602 | 1,627 | 1,587 | 1,615 | +1.19% | 43,200 | 266億3135万 | +3.53% | 11.47 | 1.43 |
12/28 | 1,584 | 1,640 | 1,580 | 1,596 | +0.76% | 110,400 | 263億1804万 | +2.5% | 11.33 | 1.42 |
12/25 | 1,591 | 1,610 | 1,575 | 1,584 | +0.38% | 34,700 | 261億2016万 | +1.86% | 11.25 | 1.41 |
12/24 | 1,584 | 1,603 | 1,571 | 1,578 | -0.06% | 46,200 | 260億2122万 | +1.74% | 11.21 | 1.4 |
12/23 | 1,609 | 1,627 | 1,574 | 1,579 | -1.86% | 50,000 | 260億3771万 | +1.94% | 11.21 | 1.4 |
12/22 | 1,639 | 1,639 | 1,588 | 1,609 | -1.53% | 74,800 | 265億3241万 | +4.08% | 11.43 | 1.43 |
12/21 | 1,664 | 1,680 | 1,610 | 1,634 | -1.8% | 78,000 | 269億4466万 | +5.83% | 11.6 | 1.45 |
12/18 | 1,656 | 1,726 | 1,647 | 1,664 | +0.48% | 182,200 | 274億3936万 | +7.84% | 11.82 | 1.48 |
12/17 | 1,650 | 1,658 | 1,623 | 1,656 | +0.67% | 92,400 | 273億744万 | +7.53% | 11.76 | 1.47 |
12/16 | 1,615 | 1,648 | 1,600 | 1,645 | +2.88% | 185,200 | 271億2605万 | +7.03% | 11.68 | 1.46 |
12/15 | 1,560 | 1,599 | 1,555 | 1,599 | +4.17% | 251,300 | 263億6751万 | +4.24% | 11.35 | 1.42 |
12/14 | 1,535 | 1,548 | 1,525 | 1,535 | +0.59% | 62,000 | 253億1215万 | 0% | 10.9 | 1.36 |
12/11 | 1,539 | 1,553 | 1,514 | 1,526 | -0.84% | 39,100 | 251億6374万 | -0.65% | 10.84 | 1.35 |
12/10 | 1,510 | 1,544 | 1,497 | 1,539 | +2.4% | 82,000 | 253億7811万 | +0.2% | 10.93 | 1.37 |
12/09 | 1,507 | 1,512 | 1,497 | 1,503 | -0.33% | 29,400 | 247億8447万 | -2.28% | 10.67 | 1.33 |
12/08 | 1,486 | 1,508 | 1,475 | 1,508 | +0.53% | 82,200 | 248億6692万 | -2.01% | 10.71 | 1.34 |
12/07 | 1,510 | 1,523 | 1,490 | 1,500 | -0.53% | 70,600 | 247億3500万 | -2.6% | 10.65 | 1.33 |
12/04 | 1,502 | 1,508 | 1,486 | 1,508 | 0% | 78,200 | 248億6692万 | -2.33% | 10.71 | 1.34 |
12/03 | 1,500 | 1,511 | 1,494 | 1,508 | -0.2% | 54,000 | 248億6692万 | -2.46% | 10.71 | 1.34 |
12/02 | 1,508 | 1,514 | 1,495 | 1,511 | +0.4% | 46,800 | 249億1639万 | -2.52% | 10.73 | 1.34 |
12/01 | 1,510 | 1,513 | 1,491 | 1,505 | +0.6% | 55,200 | 248億1745万 | -3.09% | 10.69 | 1.34 |
11/30 | 1,523 | 1,542 | 1,491 | 1,496 | -1.84% | 91,900 | 246億6904万 | -3.98% | 10.62 | 1.33 |
11/27 | 1,530 | 1,534 | 1,514 | 1,524 | -0.39% | 69,100 | 251億3076万 | -2.5% | 10.82 | 1.35 |
11/26 | 1,530 | 1,543 | 1,524 | 1,530 | -0.52% | 33,400 | 252億2970万 | -2.61% | 10.86 | 1.36 |
11/25 | 1,548 | 1,556 | 1,530 | 1,538 | -0.45% | 59,800 | 253億6162万 | -2.53% | 10.92 | 1.36 |
11/24 | 1,540 | 1,555 | 1,530 | 1,545 | +0.39% | 74,300 | 254億7705万 | -2.46% | 10.97 | 1.37 |
11/20 | 1,490 | 1,545 | 1,487 | 1,539 | +2.94% | 100,900 | 253億7811万 | -3.15% | 10.93 | 1.37 |
11/19 | 1,539 | 1,540 | 1,488 | 1,495 | -1.71% | 127,400 | 246億5255万 | -6.21% | 10.62 | 1.33 |
11/18 | 1,520 | 1,555 | 1,520 | 1,521 | +1.13% | 134,700 | 250億8129万 | -5.12% | 10.8 | 1.35 |
11/17 | 1,563 | 1,569 | 1,483 | 1,504 | -4.14% | 194,100 | 248億96万 | -6.58% | 10.68 | 1.33 |
11/16 | 1,600 | 1,627 | 1,549 | 1,569 | -1.63% | 228,400 | 258億7281万 | -3.09% | 11.14 | 1.39 |
11/13 | 1,599 | 1,612 | 1,571 | 1,595 | -0.56% | 191,900 | 263億155万 | -1.85% | 11.33 | 1.42 |
11/12 | 1,598 | 1,604 | 1,567 | 1,604 | +1.01% | 110,700 | 264億4996万 | -1.53% | 11.39 | 1.42 |
11/11 | 1,569 | 1,589 | 1,550 | 1,588 | +2.45% | 91,900 | 261億8612万 | -2.76% | 11.28 | 1.41 |
11/10 | 1,627 | 1,630 | 1,541 | 1,550 | -4.85% | 194,100 | 255億5950万 | -5.31% | 11.01 | 1.38 |
11/09 | 1,599 | 1,633 | 1,598 | 1,629 | +4.49% | 138,300 | 268億6221万 | -0.79% | 11.57 | 1.45 |
11/06 | 1,559 | 1,567 | 1,535 | 1,559 | +1.1% | 84,300 | 257億791万 | -5.11% | 11.07 | 1.38 |
11/05 | 1,559 | 1,559 | 1,531 | 1,542 | -1.85% | 66,800 | 254億2758万 | -6.49% | 10.95 | 1.37 |
11/04 | 1,541 | 1,576 | 1,535 | 1,571 | +3.08% | 55,800 | 259億579万 | -5.13% | 11.16 | 1.39 |
11/02 | 1,570 | 1,573 | 1,518 | 1,524 | -2.12% | 56,600 | 251億3076万 | -8.19% | 10.82 | 1.35 |
10/30 | 1,579 | 1,583 | 1,548 | 1,557 | -1.39% | 44,100 | 256億7493万 | -6.65% | 11.06 | 1.38 |
10/29 | 1,540 | 1,579 | 1,536 | 1,579 | +0.64% | 71,400 | 260億3771万 | -5.56% | 11.21 | 1.4 |
10/28 | 1,564 | 1,581 | 1,546 | 1,569 | -1.57% | 78,000 | 258億7281万 | -6.5% | 11.14 | 1.39 |
10/27 | 1,598 | 1,600 | 1,560 | 1,594 | -0.69% | 64,100 | 262億8506万 | -5.4% | 11.32 | 1.41 |
10/26 | 1,635 | 1,639 | 1,605 | 1,605 | -1.59% | 47,800 | 264億6645万 | -5.14% | 11.4 | 1.42 |
10/23 | 1,635 | 1,635 | 1,602 | 1,631 | +1.49% | 64,200 | 268億9519万 | -4% | 11.58 | 1.45 |
10/22 | 1,702 | 1,702 | 1,606 | 1,607 | -6.57% | 232,600 | 264億9943万 | -5.75% | 11.41 | 1.43 |
10/21 | 1,702 | 1,728 | 1,702 | 1,720 | +0.76% | 81,300 | 283億6280万 | +0.53% | 12.21 | 1.53 |
10/20 | 1,673 | 1,707 | 1,671 | 1,707 | +1.19% | 72,300 | 281億4843万 | -0.41% | 12.12 | 1.51 |
10/19 | 1,672 | 1,693 | 1,664 | 1,687 | +0.9% | 57,100 | 278億1863万 | -1.75% | 11.98 | 1.5 |
10/16 | 1,680 | 1,703 | 1,667 | 1,672 | -0.48% | 70,600 | 275億7128万 | -2.79% | 11.87 | 1.48 |
10/15 | 1,719 | 1,719 | 1,671 | 1,680 | -2.04% | 67,300 | 277億320万 | -2.67% | 11.93 | 1.49 |
10/14 | 1,691 | 1,718 | 1,687 | 1,715 | +1.12% | 50,600 | 282億8035万 | -0.98% | 12.18 | 1.52 |
10/13 | 1,716 | 1,720 | 1,692 | 1,696 | -1.05% | 63,000 | 279億6704万 | -2.42% | 12.04 | 1.51 |
10/12 | 1,731 | 1,750 | 1,696 | 1,714 | -0.92% | 73,900 | 282億6386万 | -1.95% | 12.17 | 1.52 |
10/09 | 1,717 | 1,730 | 1,702 | 1,730 | +1.7% | 78,000 | 285億2770万 | -1.48% | 12.28 | 1.54 |
10/08 | 1,715 | 1,729 | 1,700 | 1,701 | +0.47% | 56,000 | 280億4949万 | -3.35% | 12.08 | 1.51 |
10/07 | 1,681 | 1,698 | 1,679 | 1,693 | -0.12% | 39,000 | 279億1757万 | -4.19% | 12.02 | 1.5 |
10/06 | 1,676 | 1,701 | 1,671 | 1,695 | +1.56% | 47,500 | 279億5055万 | -4.45% | 12.04 | 1.5 |
10/05 | 1,690 | 1,693 | 1,661 | 1,669 | +0.72% | 42,400 | 275億2181万 | -6.34% | 11.85 | 1.48 |
10/02 | 1,734 | 1,734 | 1,633 | 1,657 | -3.1% | 116,300 | 273億2393万 | -7.48% | 11.77 | 1.47 |
09/30 | 1,711 | 1,742 | 1,710 | 1,710 | +0.29% | 68,300 | 281億9790万 | -5.05% | 12.14 | 1.52 |
09/29 | 1,692 | 1,717 | 1,676 | 1,705 | +0.89% | 62,200 | 281億1545万 | -5.75% | 12.11 | 1.51 |
09/28 | 1,715 | 1,717 | 1,672 | 1,690 | -0.88% | 74,300 | 278億6810万 | -6.84% | 12 | 1.5 |
09/25 | 1,680 | 1,705 | 1,680 | 1,705 | +1.61% | 67,200 | 281億1545万 | -6.16% | 12.11 | 1.51 |
09/24 | 1,709 | 1,715 | 1,670 | 1,678 | -2.16% | 90,100 | 276億7022万 | -7.8% | 11.92 | 1.49 |
09/23 | 1,745 | 1,745 | 1,701 | 1,715 | -2.28% | 94,000 | 282億8035万 | -6.03% | 12.18 | 1.52 |
09/18 | 1,786 | 1,788 | 1,755 | 1,755 | -0.57% | 67,100 | 289億3995万 | -4.05% | 12.46 | 1.56 |
09/17 | 1,784 | 1,797 | 1,758 | 1,765 | -0.4% | 84,000 | 291億485万 | -3.66% | 12.53 | 1.57 |
09/16 | 1,785 | 1,786 | 1,772 | 1,772 | -0.73% | 36,700 | 292億2028万 | -3.38% | 12.58 | 1.57 |