PER
2020/12/01~2021/04/26
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 |
04/26 | 2,096 | 2,097 | 2,063 | 2,070 | +0.29% | 628,200 | 3190億983万 | +3.97% | 7.71 | 1.14 |
04/23 | 2,070 | 2,072 | 2,040 | 2,064 | +0.49% | 493,900 | 3180億8516万 | +3.88% | 7.69 | 1.14 |
04/22 | 2,053 | 2,069 | 2,043 | 2,054 | +2.55% | 773,400 | 3165億4405万 | +3.58% | 7.65 | 1.13 |
04/21 | 2,013 | 2,028 | 1,977 | 2,003 | -2.91% | 581,000 | 3086億8439万 | +1.06% | 7.46 | 1.1 |
04/20 | 2,097 | 2,100 | 2,061 | 2,063 | -2.64% | 611,200 | 3179億3105万 | +4.14% | 7.68 | 1.13 |
04/19 | 2,119 | 2,145 | 2,109 | 2,119 | +2.22% | 570,900 | 3265億6127万 | +7.13% | 7.89 | 1.17 |
04/16 | 2,068 | 2,080 | 2,055 | 2,073 | +0.19% | 368,700 | 3194億7216万 | +5.23% | 7.72 | 1.14 |
04/15 | 2,041 | 2,088 | 2,038 | 2,069 | +1.57% | 414,400 | 3188億5571万 | +5.29% | 7.7 | 1.14 |
04/14 | 2,029 | 2,037 | 2,009 | 2,037 | -0.44% | 462,100 | 3139億2416万 | +4.03% | 7.58 | 1.12 |
04/13 | 1,987 | 2,075 | 1,986 | 2,046 | +5.08% | 1,027,700 | 3153億1116万 | +4.71% | 7.62 | 1.13 |
04/12 | 1,961 | 1,987 | 1,941 | 1,947 | +0.15% | 307,600 | 3000億5417万 | -0.15% | 7.25 | 1.07 |
04/09 | 1,953 | 1,984 | 1,939 | 1,944 | 0% | 273,200 | 2995億9184万 | -0.26% | 7.24 | 1.07 |
04/08 | 1,957 | 1,968 | 1,930 | 1,944 | -0.66% | 379,300 | 2995億9184万 | -0.31% | 7.24 | 1.07 |
04/07 | 1,909 | 1,963 | 1,905 | 1,957 | +2.51% | 355,400 | 3015億9528万 | +0.36% | 7.29 | 1.08 |
04/06 | 1,935 | 1,937 | 1,898 | 1,909 | -1.19% | 342,500 | 2941億9795万 | -2.15% | 7.11 | 1.05 |
04/05 | 1,916 | 1,935 | 1,886 | 1,932 | +1.95% | 424,900 | 2977億4250万 | -0.92% | 7.19 | 1.06 |
04/02 | 1,912 | 1,921 | 1,886 | 1,895 | -0.37% | 287,300 | 2920億4039万 | -2.82% | 7.06 | 1.04 |
04/01 | 1,968 | 1,968 | 1,886 | 1,902 | -2.86% | 590,100 | 2931億1917万 | -2.41% | 7.08 | 1.05 |
03/31 | 1,951 | 1,968 | 1,928 | 1,958 | -0.66% | 687,100 | 3017億4939万 | +0.46% | 7.29 | 1.08 |
03/30 | 1,965 | 1,971 | 1,920 | 1,971 | +0.1% | 780,300 | 3037億5283万 | +1.23% | 7.34 | 1.08 |
03/29 | 2,015 | 2,025 | 1,944 | 1,969 | -0.46% | 761,200 | 3034億4461万 | +1.23% | 7.33 | 1.08 |
03/26 | 2,009 | 2,023 | 1,968 | 1,978 | +0.76% | 491,300 | 3048億3161万 | +1.85% | 7.37 | 1.09 |
03/25 | 1,954 | 1,979 | 1,946 | 1,963 | +1.6% | 426,500 | 3025億1994万 | +1.29% | 7.31 | 1.08 |
03/24 | 1,958 | 1,961 | 1,910 | 1,932 | -2.03% | 542,500 | 2977億4250万 | -0.1% | 7.19 | 1.06 |
03/23 | 1,974 | 2,009 | 1,967 | 1,972 | +0.41% | 646,100 | 3039億694万 | +2.02% | 7.34 | 1.08 |
03/22 | 1,958 | 1,979 | 1,951 | 1,964 | -0.3% | 518,400 | 3026億7406万 | +1.97% | 7.31 | 1.08 |
03/19 | 1,979 | 1,998 | 1,953 | 1,970 | -2.52% | 1,272,000 | 3035億9872万 | +2.5% | 7.34 | 1.08 |
03/18 | 1,991 | 2,023 | 1,972 | 2,021 | +1.97% | 1,426,600 | 3114億5838万 | +5.37% | 7.53 | 1.11 |
03/17 | 1,957 | 2,003 | 1,950 | 1,982 | -0.25% | 716,100 | 3054億4805万 | +3.93% | 7.38 | 1.09 |
03/16 | 1,941 | 1,989 | 1,918 | 1,987 | +2.95% | 786,700 | 3062億1861万 | +4.52% | 7.4 | 1.09 |
03/15 | 1,926 | 1,946 | 1,914 | 1,930 | -0.36% | 784,100 | 2974億3428万 | +1.9% | 7.19 | 1.06 |
03/12 | 1,905 | 1,937 | 1,873 | 1,937 | +2.16% | 798,900 | 2985億1306万 | +2.65% | 7.21 | 1.07 |
03/11 | 1,927 | 1,940 | 1,883 | 1,896 | -2.82% | 916,700 | 2921億9451万 | +0.96% | 7.06 | 1.04 |
03/10 | 1,922 | 1,952 | 1,910 | 1,951 | +0.05% | 542,000 | 3006億7061万 | +4.44% | 7.26 | 1.07 |
03/09 | 1,952 | 1,956 | 1,914 | 1,950 | +1.51% | 680,300 | 3005億1650万 | +5.18% | 7.26 | 1.07 |
03/08 | 1,971 | 1,971 | 1,903 | 1,921 | -2.54% | 728,400 | 2960億4728万 | +4.4% | 7.15 | 1.06 |
03/05 | 1,953 | 1,985 | 1,941 | 1,971 | +1.49% | 487,400 | 3037億5283万 | +7.82% | 7.34 | 1.08 |
03/04 | 1,958 | 1,982 | 1,919 | 1,942 | -1.32% | 529,100 | 2992億8361万 | +7% | 7.23 | 1.07 |
03/03 | 1,919 | 1,972 | 1,909 | 1,968 | +4.07% | 608,200 | 3032億9050万 | +9.27% | 7.33 | 1.08 |
03/02 | 1,934 | 1,944 | 1,878 | 1,891 | -2.17% | 606,900 | 2914億2395万 | +5.76% | 7.04 | 1.04 |
03/01 | 1,880 | 1,935 | 1,875 | 1,933 | +4.09% | 630,700 | 2978億9661万 | +8.6% | 7.2 | 1.06 |
02/26 | 1,894 | 1,913 | 1,851 | 1,857 | -2.37% | 787,100 | 2861億8418万 | +4.92% | 6.91 | 1.02 |
02/25 | 1,953 | 1,955 | 1,872 | 1,902 | -0.99% | 714,600 | 2931億1917万 | +7.88% | 7.08 | 1.05 |
02/24 | 1,935 | 1,970 | 1,921 | 1,921 | +0.79% | 558,600 | 2960億4728万 | +9.71% | 7.15 | 1.06 |
02/22 | 1,921 | 1,928 | 1,891 | 1,906 | +0.58% | 575,100 | 2937億3562万 | +9.6% | 7.1 | 1.05 |
02/19 | 1,884 | 1,927 | 1,873 | 1,895 | +0.48% | 693,700 | 2920億4039万 | +9.66% | 7.06 | 1.04 |
02/18 | 1,902 | 1,905 | 1,870 | 1,886 | +0.59% | 669,600 | 2906億5340万 | +9.65% | 7.02 | 1.04 |
02/17 | 1,895 | 1,923 | 1,874 | 1,875 | -1.06% | 956,900 | 2889億5817万 | +9.65% | 6.98 | 1.03 |
02/16 | 1,831 | 1,910 | 1,831 | 1,895 | +5.75% | 1,374,200 | 2920億4039万 | +11.54% | 7.06 | 1.04 |
02/15 | 1,914 | 1,935 | 1,739 | 1,792 | -4.68% | 1,973,600 | 2761億6696万 | +6.1% | 6.67 | 0.99 |
02/12 | 1,861 | 1,890 | 1,845 | 1,880 | +1.4% | 796,100 | 2897億2873万 | +11.84% | 7 | 1.03 |
02/10 | 1,770 | 1,879 | 1,770 | 1,854 | +5.28% | 900,700 | 2857億2184万 | +11.08% | 6.9 | 1.02 |
02/09 | 1,810 | 1,812 | 1,737 | 1,761 | -3.45% | 880,900 | 2713億8952万 | +6.21% | 6.56 | 0.97 |
02/08 | 1,821 | 1,825 | 1,801 | 1,824 | +1.11% | 798,100 | 2810億9851万 | +10.48% | 6.79 | 1 |
02/05 | 1,780 | 1,816 | 1,778 | 1,804 | +2.21% | 876,300 | 2780億1629万 | +10% | 6.72 | 0.99 |
02/04 | 1,723 | 1,774 | 1,723 | 1,765 | +2.62% | 780,500 | 2720億596万 | +8.22% | 6.57 | 0.97 |
02/03 | 1,644 | 1,724 | 1,635 | 1,720 | +5.59% | 823,600 | 2650億7096万 | +5.91% | 6.4 | 0.95 |
02/02 | 1,620 | 1,646 | 1,606 | 1,629 | +1.24% | 557,600 | 2510億4686万 | +0.62% | 6.07 | 0.9 |
02/01 | 1,577 | 1,614 | 1,570 | 1,609 | +1.26% | 609,000 | 2479億6464万 | -0.49% | 5.99 | 0.88 |
01/29 | 1,610 | 1,618 | 1,580 | 1,589 | -2.03% | 703,000 | 2448億8242万 | -1.55% | 5.92 | 0.87 |
01/28 | 1,597 | 1,634 | 1,592 | 1,622 | -1.4% | 877,600 | 2499億6808万 | +0.62% | 6.04 | 0.89 |
01/27 | 1,601 | 1,646 | 1,601 | 1,645 | +2.75% | 646,100 | 2535億1264万 | +2.17% | 6.13 | 0.9 |
01/26 | 1,625 | 1,625 | 1,594 | 1,601 | -2.32% | 563,400 | 2467億3175万 | -0.44% | 5.96 | 0.88 |
01/25 | 1,690 | 1,699 | 1,634 | 1,639 | -2.73% | 359,300 | 2525億8797万 | +1.86% | 6.1 | 0.9 |
01/22 | 1,697 | 1,699 | 1,664 | 1,685 | -0.71% | 447,100 | 2596億7708万 | +4.66% | 6.27 | 0.93 |
01/21 | 1,683 | 1,704 | 1,670 | 1,697 | +0.53% | 878,600 | 2615億2641万 | +5.47% | 6.32 | 0.93 |
01/20 | 1,591 | 1,688 | 1,582 | 1,688 | +5.17% | 1,101,300 | 2601億3941万 | +4.98% | 6.29 | 0.93 |
01/19 | 1,611 | 1,629 | 1,597 | 1,605 | -0.06% | 370,400 | 2473億4820万 | -0.12% | 5.98 | 0.88 |
01/18 | 1,632 | 1,642 | 1,598 | 1,606 | -2.37% | 400,600 | 2475億231万 | -0.31% | 5.98 | 0.88 |
01/15 | 1,671 | 1,692 | 1,644 | 1,645 | -2.49% | 992,700 | 2535億1264万 | +1.86% | 6.13 | 0.9 |
01/14 | 1,628 | 1,693 | 1,622 | 1,687 | +3.5% | 1,067,600 | 2599億8530万 | +4.46% | 6.28 | 0.93 |
01/13 | 1,610 | 1,633 | 1,594 | 1,630 | +1.24% | 751,800 | 2512億97万 | +0.99% | 6.07 | 0.9 |
01/12 | 1,626 | 1,633 | 1,594 | 1,610 | -1.23% | 662,000 | 2481億1875万 | -0.37% | 5.99 | 0.89 |
01/08 | 1,603 | 1,636 | 1,587 | 1,630 | +1.18% | 594,000 | 2512億97万 | +0.68% | 6.07 | 0.9 |
01/07 | 1,595 | 1,630 | 1,583 | 1,611 | +1.96% | 697,700 | 2482億7286万 | -0.74% | 6 | 0.89 |
01/06 | 1,576 | 1,589 | 1,563 | 1,580 | +0.57% | 390,300 | 2434億9542万 | -2.77% | 5.88 | 0.87 |
01/05 | 1,560 | 1,578 | 1,551 | 1,571 | -0.19% | 361,300 | 2421億842万 | -3.44% | 5.85 | 0.86 |
01/04 | 1,586 | 1,589 | 1,546 | 1,574 | +0.38% | 435,800 | 2425億7075万 | -3.67% | 5.86 | 0.87 |
2020 |
12/30 | 1,578 | 1,579 | 1,557 | 1,568 | -0.7% | 264,300 | 2416億4609万 | -4.62% | 20.67 | 1.09 |
12/29 | 1,553 | 1,579 | 1,535 | 1,579 | -0.06% | 356,300 | 2433億4131万 | -4.42% | 20.81 | 1.1 |
12/28 | 1,589 | 1,591 | 1,564 | 1,580 | -0.44% | 492,500 | 2434億9542万 | -4.82% | 20.82 | 1.1 |
12/25 | 1,569 | 1,587 | 1,564 | 1,587 | +0.38% | 319,700 | 2445億7420万 | -4.91% | 20.92 | 1.11 |
12/24 | 1,560 | 1,592 | 1,556 | 1,581 | +3.47% | 682,500 | 2436億4953万 | -5.84% | 20.84 | 1.1 |
12/23 | 1,572 | 1,577 | 1,523 | 1,528 | -2.11% | 483,600 | 2354億8165万 | -9.43% | 20.14 | 1.07 |
12/22 | 1,568 | 1,577 | 1,546 | 1,561 | -0.45% | 556,600 | 2405億6731万 | -8.01% | 20.57 | 1.09 |
12/21 | 1,609 | 1,615 | 1,558 | 1,568 | -1.63% | 897,400 | 2416億4609万 | -8.04% | 20.67 | 1.09 |
12/18 | 1,612 | 1,619 | 1,590 | 1,594 | -1.79% | 1,256,400 | 2456億5298万 | -6.73% | 21.01 | 1.11 |
12/17 | 1,624 | 1,627 | 1,596 | 1,623 | -1.64% | 891,100 | 2501億2220万 | -5.2% | 21.39 | 1.13 |
12/16 | 1,650 | 1,662 | 1,636 | 1,650 | -0.66% | 744,200 | 2542億8319万 | -3.73% | 21.75 | 1.15 |
12/15 | 1,657 | 1,675 | 1,650 | 1,661 | -1.42% | 423,500 | 2559億7841万 | -3.21% | 21.89 | 1.16 |
12/14 | 1,652 | 1,705 | 1,651 | 1,685 | +1.57% | 404,000 | 2596億7708万 | -1.69% | 22.21 | 1.18 |
12/11 | 1,706 | 1,706 | 1,639 | 1,659 | -2.93% | 604,200 | 2556億7019万 | -2.98% | 21.87 | 1.16 |
12/10 | 1,710 | 1,719 | 1,701 | 1,709 | +0.23% | 580,700 | 2633億7574万 | +0.12% | 22.52 | 1.19 |
12/09 | 1,647 | 1,705 | 1,636 | 1,705 | +3.15% | 639,800 | 2627億5930万 | +0.24% | 22.47 | 1.19 |
12/08 | 1,640 | 1,658 | 1,623 | 1,653 | -0.06% | 381,700 | 2547億4553万 | -2.54% | 21.79 | 1.15 |
12/07 | 1,693 | 1,694 | 1,645 | 1,654 | -2.07% | 533,700 | 2548億9964万 | -2.25% | 21.8 | 1.15 |
12/04 | 1,680 | 1,701 | 1,666 | 1,689 | +0.48% | 561,100 | 2602億9352万 | 0% | 22.26 | 1.18 |
12/03 | 1,691 | 1,708 | 1,673 | 1,681 | -2.27% | 862,900 | 2590億6063万 | -0.3% | 22.16 | 1.17 |
12/02 | 1,658 | 1,722 | 1,650 | 1,720 | +3.68% | 1,175,600 | 2650億7096万 | +2.14% | 22.67 | 1.2 |
12/01 | 1,635 | 1,667 | 1,631 | 1,659 | +0.73% | 805,100 | 2556億7019万 | -1.48% | 21.87 | 1.16 |