PER
2020/10/05~2021/03/02
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 |
03/02 | 536 | 549 | 531 | 535 | 0% | 19,500 | 33億7371万 | -0.74% | 2.63 | 0.47 |
03/01 | 542 | 544 | 530 | 535 | -0.74% | 14,900 | 33億7371万 | -0.37% | 2.63 | 0.47 |
02/26 | 547 | 550 | 539 | 539 | -2.71% | 13,300 | 33億9893万 | +0.56% | 2.65 | 0.48 |
02/25 | 553 | 556 | 550 | 554 | +0.73% | 7,400 | 34億9352万 | +3.75% | 2.73 | 0.49 |
02/24 | 559 | 559 | 538 | 550 | -1.26% | 23,300 | 34億6830万 | +3.38% | 2.71 | 0.49 |
02/22 | 569 | 569 | 555 | 557 | -2.11% | 9,700 | 35億1244万 | +5.29% | 2.74 | 0.49 |
02/19 | 572 | 575 | 555 | 569 | -1.04% | 14,500 | 35億8811万 | +7.97% | 2.8 | 0.5 |
02/18 | 581 | 581 | 574 | 575 | -1.71% | 12,200 | 36億2595万 | +9.94% | 2.83 | 0.51 |
02/17 | 568 | 588 | 566 | 585 | +2.99% | 34,900 | 36億8901万 | +12.5% | 2.88 | 0.52 |
02/16 | 564 | 572 | 549 | 568 | +1.07% | 19,700 | 35億8180万 | +10.08% | 2.8 | 0.5 |
02/15 | 548 | 569 | 548 | 562 | +3.12% | 30,800 | 35億4397万 | +9.55% | 2.77 | 0.5 |
02/12 | 539 | 546 | 538 | 545 | +1.68% | 17,900 | 34億3677万 | +6.86% | 2.68 | 0.48 |
02/10 | 532 | 540 | 527 | 536 | +0.37% | 26,600 | 33億8001万 | +5.72% | 2.64 | 0.48 |
02/09 | 550 | 550 | 531 | 534 | -2.91% | 20,200 | 33億6740万 | +5.74% | 2.63 | 0.47 |
02/08 | 551 | 560 | 538 | 550 | +2.42% | 73,200 | 34億6830万 | +9.34% | 2.71 | 0.49 |
02/05 | 530 | 537 | 519 | 537 | +2.29% | 28,100 | 33億8632万 | +7.4% | 2.64 | 0.48 |
02/04 | 520 | 527 | 513 | 525 | +1.16% | 16,800 | 33億1065万 | +5.42% | 2.58 | 0.47 |
02/03 | 515 | 519 | 504 | 519 | +1.96% | 11,500 | 32億7281万 | +4.64% | 2.55 | 0.46 |
02/02 | 512 | 515 | 503 | 509 | 0% | 7,000 | 32億975万 | +3.04% | 2.51 | 0.45 |
02/01 | 507 | 516 | 507 | 509 | +0.39% | 5,800 | 32億975万 | +3.25% | 2.51 | 0.45 |
01/29 | 517 | 517 | 505 | 507 | -1.93% | 5,300 | 31億9714万 | +3.05% | 2.5 | 0.45 |
01/28 | 510 | 521 | 510 | 517 | 0% | 3,600 | 32億6020万 | +5.08% | 2.54 | 0.46 |
01/27 | 522 | 522 | 515 | 517 | +0.98% | 3,100 | 32億6020万 | +5.3% | 2.54 | 0.46 |
01/26 | 519 | 523 | 512 | 512 | -1.16% | 7,000 | 32億2867万 | +4.49% | 2.52 | 0.45 |
01/25 | 508 | 523 | 508 | 518 | +1.97% | 40,800 | 32億6650万 | +5.93% | 2.55 | 0.46 |
01/22 | 494 | 518 | 492 | 508 | +2.21% | 63,700 | 32億344万 | +4.1% | 2.5 | 0.45 |
01/21 | 494 | 501 | 490 | 497 | +1.22% | 28,300 | 31億3408万 | +2.05% | 2.45 | 0.44 |
01/20 | 493 | 494 | 491 | 491 | -0.61% | 2,200 | 30億9624万 | +0.82% | 2.42 | 0.44 |
01/19 | 499 | 500 | 493 | 494 | 0% | 9,400 | 31億1516万 | +1.44% | 2.43 | 0.44 |
01/18 | 491 | 495 | 489 | 494 | +1.23% | 5,600 | 31億1516万 | +1.65% | 2.43 | 0.44 |
01/15 | 490 | 490 | 487 | 488 | -0.41% | 7,200 | 30億7732万 | +0.41% | 2.4 | 0.43 |
01/14 | 487 | 490 | 485 | 490 | +0.41% | 5,500 | 30億8994万 | +0.82% | 2.41 | 0.43 |
01/13 | 489 | 489 | 486 | 488 | +0.21% | 5,600 | 30億7732万 | +0.62% | 2.4 | 0.43 |
01/12 | 485 | 491 | 485 | 487 | +0.41% | 11,300 | 30億7102万 | +0.41% | 2.4 | 0.43 |
01/08 | 488 | 488 | 484 | 485 | 0% | 5,300 | 30億5841万 | +0.21% | 2.39 | 0.43 |
01/07 | 485 | 490 | 482 | 485 | +1.04% | 14,500 | 30億5841万 | +0.21% | 2.39 | 0.43 |
01/06 | 493 | 493 | 478 | 480 | +0.63% | 20,400 | 30億2688万 | -0.62% | 2.36 | 0.43 |
01/05 | 476 | 483 | 476 | 477 | -0.63% | 3,700 | 30億796万 | -1.04% | 2.35 | 0.42 |
01/04 | 486 | 486 | 473 | 480 | -1.23% | 9,900 | 30億2688万 | -0.21% | 2.36 | 0.43 |
2020 |
12/30 | 475 | 487 | 461 | 486 | +0.62% | 11,700 | 30億6471万 | +1.25% | 2.39 | 0.43 |
12/29 | 472 | 483 | 472 | 483 | +1.47% | 7,500 | 30億4579万 | +0.84% | 2.38 | 0.43 |
12/28 | 475 | 479 | 474 | 476 | -1.24% | 5,100 | 30億165万 | -0.42% | 2.34 | 0.42 |
12/25 | 484 | 487 | 479 | 482 | -0.41% | 4,300 | 30億3949万 | +0.84% | 2.37 | 0.43 |
12/24 | 482 | 486 | 482 | 484 | -0.21% | 8,500 | 30億5210万 | +1.47% | 2.38 | 0.43 |
12/23 | 490 | 490 | 484 | 485 | -1.02% | 4,200 | 30億5841万 | +1.89% | 2.39 | 0.43 |
12/22 | 485 | 490 | 485 | 490 | +0.62% | 4,600 | 30億8994万 | +2.94% | 2.41 | 0.43 |
12/21 | 501 | 502 | 483 | 487 | -1.42% | 10,900 | 30億7102万 | +2.53% | 2.4 | 0.43 |
12/18 | 500 | 501 | 494 | 494 | -1.2% | 14,400 | 31億1516万 | +4.22% | 2.43 | 0.44 |
12/17 | 493 | 500 | 489 | 500 | +1.83% | 27,400 | 31億5300万 | +5.71% | 2.46 | 0.44 |
12/16 | 490 | 495 | 486 | 491 | +0.41% | 19,200 | 30億9624万 | +4.03% | 2.42 | 0.44 |
12/15 | 490 | 490 | 488 | 489 | +0.2% | 2,800 | 30億8363万 | +3.82% | 2.41 | 0.43 |
12/14 | 487 | 489 | 485 | 488 | +0.21% | 12,300 | 30億7732万 | +3.61% | 2.4 | 0.43 |
12/11 | 484 | 488 | 483 | 487 | +0.83% | 28,100 | 30億7102万 | +3.62% | 2.4 | 0.43 |
12/10 | 490 | 492 | 483 | 483 | -1.23% | 43,700 | 30億4579万 | +2.77% | 2.38 | 0.43 |
12/09 | 487 | 491 | 481 | 489 | +0.41% | 12,400 | 30億8363万 | +4.04% | 2.41 | 0.43 |
12/08 | 478 | 489 | 478 | 487 | +2.96% | 17,400 | 30億7102万 | +3.62% | 2.4 | 0.43 |
12/07 | 483 | 483 | 473 | 473 | -1.87% | 8,700 | 29億8273万 | +0.64% | 2.33 | 0.42 |
12/04 | 475 | 482 | 472 | 482 | +2.77% | 11,800 | 30億3949万 | +2.55% | 2.37 | 0.43 |
12/03 | 465 | 471 | 464 | 469 | -0.64% | 14,100 | 29億5751万 | -0.21% | 2.31 | 0.42 |
12/02 | 462 | 472 | 458 | 472 | +3.51% | 24,200 | 29億7643万 | +0.43% | 2.32 | 0.42 |
12/01 | 460 | 461 | 455 | 456 | -0.65% | 10,100 | 28億7553万 | -3.18% | 2.24 | 0.4 |
11/30 | 460 | 461 | 457 | 459 | -0.22% | 8,600 | 28億9445万 | -2.55% | 2.26 | 0.41 |
11/27 | 459 | 461 | 457 | 460 | 0% | 7,600 | 29億76万 | -2.54% | 2.26 | 0.41 |
11/26 | 462 | 462 | 455 | 460 | -0.22% | 10,900 | 29億76万 | -2.75% | 2.26 | 0.41 |
11/25 | 463 | 463 | 458 | 461 | +0.88% | 11,300 | 29億706万 | -2.54% | 2.27 | 0.41 |
11/24 | 464 | 465 | 457 | 457 | -0.65% | 8,900 | 28億8184万 | -3.59% | 2.25 | 0.41 |
11/20 | 469 | 469 | 459 | 460 | -1.92% | 10,700 | 29億76万 | -3.16% | 2.26 | 0.41 |
11/19 | 462 | 479 | 460 | 469 | +1.3% | 40,600 | 29億5751万 | -1.47% | 2.31 | 0.42 |
11/18 | 464 | 466 | 461 | 463 | -0.64% | 4,200 | 29億1967万 | -2.94% | 2.28 | 0.41 |
11/17 | 468 | 468 | 463 | 466 | -0.64% | 7,600 | 29億3859万 | -2.51% | 2.29 | 0.41 |
11/16 | 470 | 471 | 457 | 469 | -0.42% | 16,900 | 29億5751万 | -2.09% | 2.31 | 0.42 |
11/13 | 476 | 476 | 470 | 471 | -0.42% | 7,200 | 29億7012万 | -1.88% | 2.32 | 0.42 |
11/12 | 473 | 474 | 470 | 473 | -0.42% | 6,700 | 29億8273万 | -1.66% | 2.33 | 0.42 |
11/11 | 471 | 476 | 471 | 475 | +1.5% | 3,100 | 29億9535万 | -1.45% | 2.34 | 0.42 |
11/10 | 470 | 474 | 468 | 468 | 0% | 8,600 | 29億5120万 | -3.31% | 2.3 | 0.42 |
11/09 | 477 | 484 | 464 | 468 | -2.9% | 29,000 | 29億5120万 | -3.51% | 2.3 | 0.42 |
11/06 | 487 | 497 | 482 | 482 | -1.03% | 17,900 | 30億3949万 | -0.82% | 2.37 | 0.43 |
11/05 | 490 | 490 | 483 | 487 | +0.62% | 4,100 | 30億7102万 | +0.21% | 2.4 | 0.43 |
11/04 | 486 | 491 | 484 | 484 | -0.21% | 5,600 | 30億5210万 | -0.41% | 2.38 | 0.43 |
11/02 | 480 | 485 | 480 | 485 | +1.68% | 18,800 | 30億5841万 | -0.21% | 2.39 | 0.43 |
10/30 | 482 | 482 | 475 | 477 | -0.63% | 12,600 | 30億796万 | -1.85% | 2.35 | 0.42 |
10/29 | 473 | 486 | 473 | 480 | 0% | 9,200 | 30億2688万 | -1.23% | 2.36 | 0.43 |
10/28 | 478 | 481 | 477 | 480 | +0.21% | 16,200 | 30億2688万 | -1.23% | 2.36 | 0.43 |
10/27 | 474 | 483 | 474 | 479 | +0.42% | 26,700 | 30億2057万 | -1.44% | 2.36 | 0.42 |
10/26 | 475 | 486 | 473 | 477 | +0.85% | 43,600 | 30億796万 | -2.05% | 2.35 | 0.42 |
10/23 | 475 | 476 | 469 | 473 | -0.21% | 15,600 | 29億8273万 | -3.07% | 2.33 | 0.42 |
10/22 | 479 | 479 | 472 | 474 | -0.84% | 15,900 | 29億8904万 | -3.07% | 2.33 | 0.42 |
10/21 | 477 | 479 | 476 | 478 | +0.42% | 7,700 | 30億1426万 | -2.25% | 2.35 | 0.42 |
10/20 | 478 | 479 | 476 | 476 | -0.42% | 6,700 | 30億165万 | -2.66% | 2.34 | 0.42 |
10/19 | 480 | 483 | 478 | 478 | -0.42% | 11,400 | 30億1426万 | -2.25% | 2.35 | 0.42 |
10/16 | 483 | 484 | 478 | 480 | -0.62% | 20,400 | 30億2688万 | -2.04% | 2.36 | 0.43 |
10/15 | 485 | 486 | 483 | 483 | -1.23% | 11,300 | 30億4579万 | -1.43% | 2.38 | 0.43 |
10/14 | 486 | 491 | 486 | 489 | +0.2% | 6,600 | 30億8363万 | -0.2% | 2.41 | 0.43 |
10/13 | 489 | 490 | 487 | 488 | -0.41% | 6,100 | 30億7732万 | -1.21% | 2.4 | 0.43 |
10/12 | 493 | 495 | 487 | 490 | -0.81% | 13,800 | 30億8994万 | -1.61% | 2.41 | 0.43 |
10/09 | 502 | 503 | 489 | 494 | -1.4% | 27,000 | 31億1516万 | -1.4% | 2.43 | 0.44 |
10/08 | 510 | 513 | 499 | 501 | -1.96% | 26,400 | 31億5930万 | -0.2% | 2.47 | 0.44 |
10/07 | 514 | 515 | 507 | 511 | -0.97% | 24,100 | 32億2236万 | +2% | 2.52 | 0.45 |
10/06 | 506 | 518 | 502 | 516 | +3.2% | 44,700 | 32億5389万 | +2.99% | 2.54 | 0.46 |
10/05 | 485 | 502 | 485 | 500 | +4.82% | 36,000 | 31億5300万 | +0.2% | 2.46 | 0.44 |