PER
2020/11/18~2021/04/14
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 |
04/14 | 1,590 | 1,595 | 1,571 | 1,573 | -1.38% | 49,000 | 259億3877万 | -2.78% | 18.64 | 1.35 |
04/13 | 1,605 | 1,608 | 1,591 | 1,595 | -0.5% | 49,400 | 263億155万 | -1.48% | 18.9 | 1.37 |
04/12 | 1,615 | 1,619 | 1,601 | 1,603 | -0.62% | 20,900 | 264億3347万 | -0.99% | 18.99 | 1.37 |
04/09 | 1,611 | 1,624 | 1,605 | 1,613 | +0.19% | 30,700 | 265億9837万 | -0.31% | 19.11 | 1.38 |
04/08 | 1,640 | 1,640 | 1,610 | 1,610 | -1.95% | 44,100 | 265億4890万 | -0.31% | 19.08 | 1.38 |
04/07 | 1,613 | 1,645 | 1,611 | 1,642 | +1.86% | 60,800 | 270億7658万 | +1.8% | 19.46 | 1.41 |
04/06 | 1,626 | 1,635 | 1,609 | 1,612 | -0.98% | 35,800 | 265億8188万 | +0.12% | 19.1 | 1.38 |
04/05 | 1,625 | 1,637 | 1,613 | 1,628 | +0.93% | 62,100 | 268億4572万 | +1.24% | 19.29 | 1.4 |
04/02 | 1,605 | 1,622 | 1,598 | 1,613 | +1.32% | 55,000 | 265億9837万 | +0.37% | 19.11 | 1.38 |
04/01 | 1,594 | 1,602 | 1,591 | 1,592 | +0.06% | 31,500 | 262億5208万 | -0.87% | 18.86 | 1.37 |
03/31 | 1,595 | 1,600 | 1,588 | 1,591 | -0.38% | 16,600 | 262億3559万 | -0.93% | 11.3 | 1.41 |
03/30 | 1,590 | 1,603 | 1,583 | 1,597 | -0.87% | 38,500 | 263億3453万 | -0.62% | 11.34 | 1.42 |
03/29 | 1,611 | 1,624 | 1,604 | 1,611 | 0% | 78,600 | 265億6539万 | +0.12% | 11.44 | 1.43 |
03/26 | 1,600 | 1,612 | 1,600 | 1,611 | +1.26% | 40,700 | 265億6539万 | +0.19% | 11.44 | 1.43 |
03/25 | 1,580 | 1,593 | 1,577 | 1,591 | +1.4% | 40,200 | 262億3559万 | -1.06% | 11.3 | 1.41 |
03/24 | 1,601 | 1,601 | 1,565 | 1,569 | -2.97% | 138,600 | 258億7281万 | -2.61% | 11.14 | 1.39 |
03/23 | 1,650 | 1,651 | 1,617 | 1,617 | -2.12% | 75,800 | 266億6433万 | +0.19% | 11.48 | 1.43 |
03/22 | 1,658 | 1,662 | 1,643 | 1,652 | -0.78% | 41,600 | 272億4148万 | +2.23% | 11.73 | 1.47 |
03/19 | 1,655 | 1,672 | 1,648 | 1,665 | -0.06% | 39,900 | 274億5585万 | +2.84% | 11.82 | 1.48 |
03/18 | 1,651 | 1,688 | 1,651 | 1,666 | +1.34% | 93,200 | 274億7234万 | +2.71% | 11.83 | 1.48 |
03/17 | 1,633 | 1,688 | 1,633 | 1,644 | +1.17% | 99,900 | 271億956万 | +1.23% | 11.67 | 1.46 |
03/16 | 1,638 | 1,649 | 1,616 | 1,625 | -1.52% | 78,200 | 267億9625万 | -0.06% | 11.54 | 1.44 |
03/15 | 1,653 | 1,661 | 1,632 | 1,650 | -0.48% | 84,200 | 272億850万 | +1.29% | 11.72 | 1.46 |
03/12 | 1,663 | 1,673 | 1,644 | 1,658 | +2.03% | 160,300 | 273億4042万 | +1.66% | 11.77 | 1.47 |
03/11 | 1,617 | 1,630 | 1,608 | 1,625 | +1.5% | 30,800 | 267億9625万 | -0.49% | 11.54 | 1.44 |
03/10 | 1,610 | 1,622 | 1,601 | 1,601 | +0.38% | 40,900 | 264億49万 | -2.08% | 11.37 | 1.42 |
03/09 | 1,581 | 1,599 | 1,560 | 1,595 | +2.24% | 40,800 | 263億155万 | -2.68% | 11.33 | 1.42 |
03/08 | 1,560 | 1,578 | 1,546 | 1,560 | +0.91% | 46,800 | 257億2440万 | -4.94% | 11.08 | 1.38 |
03/05 | 1,560 | 1,573 | 1,522 | 1,546 | -1.02% | 70,200 | 254億9354万 | -6.13% | 10.98 | 1.37 |
03/04 | 1,571 | 1,574 | 1,552 | 1,562 | -0.83% | 37,200 | 257億5738万 | -5.51% | 11.09 | 1.39 |
03/03 | 1,573 | 1,584 | 1,571 | 1,575 | +0.51% | 27,100 | 259億7175万 | -5.12% | 11.18 | 1.4 |
03/02 | 1,599 | 1,603 | 1,566 | 1,567 | -1.2% | 42,200 | 258億3983万 | -5.94% | 11.13 | 1.39 |
03/01 | 1,583 | 1,590 | 1,564 | 1,586 | +0.19% | 39,300 | 261億5314万 | -5.14% | 11.26 | 1.41 |
02/26 | 1,588 | 1,597 | 1,580 | 1,583 | -1.43% | 84,400 | 261億367万 | -5.49% | 11.24 | 1.4 |
02/25 | 1,619 | 1,619 | 1,602 | 1,606 | -0.25% | 42,300 | 264億8294万 | -4.29% | 11.4 | 1.43 |
02/24 | 1,641 | 1,648 | 1,605 | 1,610 | -1.71% | 55,900 | 265億4890万 | -4.17% | 11.43 | 1.43 |
02/22 | 1,609 | 1,641 | 1,608 | 1,638 | +1.99% | 55,500 | 270億1062万 | -2.56% | 11.63 | 1.45 |
02/19 | 1,610 | 1,622 | 1,590 | 1,606 | -0.56% | 66,900 | 264億8294万 | -4.46% | 11.4 | 1.43 |
02/18 | 1,658 | 1,658 | 1,613 | 1,615 | -2.59% | 93,200 | 266億3135万 | -4.04% | 11.47 | 1.43 |
02/17 | 1,635 | 1,658 | 1,625 | 1,658 | +1.34% | 85,800 | 273億4042万 | -1.66% | 11.77 | 1.47 |
02/16 | 1,666 | 1,686 | 1,636 | 1,636 | -1.74% | 122,500 | 269億7764万 | -2.97% | 11.62 | 1.45 |
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 |