PER
2020/09/01~2021/01/28
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 |
01/28 | 261 | 267 | 261 | 264 | -0.38% | 868,500 | 323億4353万 | -4.35% | 7.84 | 0.85 |
01/27 | 271 | 272 | 264 | 265 | -2.21% | 593,000 | 324億6604万 | -3.99% | 7.87 | 0.85 |
01/26 | 275 | 275 | 269 | 271 | -1.45% | 778,700 | 332億112万 | -2.17% | 8.05 | 0.87 |
01/25 | 278 | 278 | 275 | 275 | -0.36% | 341,200 | 336億9118万 | -0.72% | 8.17 | 0.89 |
01/22 | 280 | 280 | 275 | 276 | -0.72% | 691,600 | 338億1369万 | -0.36% | 8.2 | 0.89 |
01/21 | 280 | 282 | 278 | 278 | -1.07% | 418,200 | 340億5872万 | +0.36% | 8.26 | 0.9 |
01/20 | 279 | 282 | 275 | 281 | +1.44% | 388,300 | 344億2626万 | +1.81% | 8.35 | 0.9 |
01/19 | 282 | 282 | 277 | 277 | -1.07% | 487,100 | 339億3620万 | +0.73% | 8.23 | 0.89 |
01/18 | 278 | 281 | 276 | 280 | +1.08% | 306,500 | 343億374万 | +1.82% | 8.32 | 0.9 |
01/15 | 278 | 282 | 277 | 277 | -1.07% | 486,000 | 339億3620万 | +1.09% | 8.23 | 0.89 |
01/14 | 286 | 286 | 278 | 280 | -1.41% | 645,700 | 343億374万 | +2.56% | 8.32 | 0.9 |
01/13 | 282 | 286 | 281 | 284 | +1.07% | 563,100 | 347億9380万 | +4.03% | 8.44 | 0.91 |
01/12 | 282 | 282 | 279 | 281 | -0.71% | 271,700 | 344億2626万 | +3.31% | 8.35 | 0.9 |
01/08 | 283 | 284 | 281 | 283 | +0.35% | 688,400 | 346億7128万 | +4.43% | 8.41 | 0.91 |
01/07 | 280 | 284 | 279 | 282 | +1.81% | 813,400 | 345億4877万 | +4.83% | 8.38 | 0.91 |
01/06 | 276 | 277 | 274 | 277 | +1.09% | 481,400 | 339億3620万 | +3.36% | 8.23 | 0.89 |
01/05 | 276 | 278 | 274 | 274 | 0% | 557,100 | 335億6866万 | +3.01% | 8.14 | 0.88 |
01/04 | 279 | 279 | 272 | 274 | -1.79% | 417,400 | 335億6866万 | +3.4% | 8.14 | 0.88 |
2020 |
12/30 | 278 | 281 | 275 | 279 | +0.72% | 687,200 | 341億8123万 | +6.08% | 8.29 | 0.93 |
12/29 | 277 | 279 | 275 | 277 | -0.36% | 609,300 | 339億3620万 | +5.73% | 8.23 | 0.93 |
12/28 | 277 | 282 | 276 | 278 | +0.72% | 1,010,500 | 340億5872万 | +6.92% | 8.26 | 0.93 |
12/25 | 279 | 279 | 274 | 276 | +0.73% | 345,100 | 338億1369万 | +6.98% | 8.2 | 0.92 |
12/24 | 270 | 274 | 269 | 274 | +1.48% | 685,000 | 335億6866万 | +6.61% | 8.14 | 0.92 |
12/23 | 269 | 270 | 268 | 270 | +1.12% | 404,400 | 330億7861万 | +5.47% | 8.02 | 0.9 |
12/22 | 271 | 271 | 267 | 267 | -1.48% | 573,500 | 327億1107万 | +4.71% | 7.93 | 0.89 |
12/21 | 273 | 274 | 270 | 271 | -1.09% | 523,800 | 332億112万 | +6.69% | 8.05 | 0.91 |
12/18 | 271 | 275 | 269 | 274 | +0.74% | 595,900 | 335億6866万 | +8.3% | 8.14 | 0.92 |
12/17 | 276 | 276 | 270 | 272 | -1.81% | 568,600 | 333億2364万 | +7.94% | 8.08 | 0.91 |
12/16 | 276 | 280 | 275 | 277 | +1.09% | 698,500 | 339億3620万 | +10.36% | 8.23 | 0.93 |
12/15 | 267 | 276 | 267 | 274 | +3.4% | 1,325,900 | 335億6866万 | +9.6% | 8.14 | 0.92 |
12/14 | 263 | 267 | 263 | 265 | +1.53% | 433,600 | 324億6604万 | +6.43% | 7.87 | 0.89 |
12/11 | 266 | 267 | 261 | 261 | -1.14% | 523,000 | 319億7599万 | +4.82% | 7.76 | 0.87 |
12/10 | 265 | 267 | 263 | 264 | 0% | 731,800 | 323億4353万 | +6.45% | 7.84 | 0.88 |
12/09 | 260 | 264 | 258 | 264 | +1.93% | 609,700 | 323億4353万 | +6.88% | 7.84 | 0.88 |
12/08 | 258 | 260 | 256 | 259 | 0% | 785,200 | 317億3096万 | +4.86% | 7.7 | 0.87 |
12/07 | 261 | 261 | 257 | 259 | +0.39% | 986,200 | 317億3096万 | +5.28% | 7.7 | 0.87 |
12/04 | 256 | 260 | 255 | 258 | +0.78% | 975,600 | 316億845万 | +5.31% | 7.67 | 0.86 |
12/03 | 252 | 258 | 248 | 256 | +2.81% | 1,240,900 | 313億6342万 | +4.49% | 7.61 | 0.86 |
12/02 | 247 | 252 | 247 | 249 | 0% | 1,076,400 | 305億583万 | +2.05% | 7.4 | 0.83 |
12/01 | 236 | 251 | 236 | 249 | +5.51% | 1,369,100 | 305億583万 | +2.05% | 7.4 | 0.83 |
11/30 | 239 | 240 | 233 | 236 | -1.67% | 4,320,400 | 289億1316万 | -3.28% | 7.01 | 0.79 |
11/27 | 238 | 240 | 237 | 240 | +1.27% | 1,030,900 | 294億321万 | -1.64% | 7.13 | 0.8 |
11/26 | 236 | 238 | 235 | 237 | +0.42% | 840,300 | 290億3567万 | -2.87% | 7.04 | 0.79 |
11/25 | 240 | 240 | 236 | 236 | -0.42% | 1,175,000 | 289億1316万 | -3.67% | 7.01 | 0.79 |
11/24 | 235 | 240 | 235 | 237 | 0% | 1,285,400 | 290億3567万 | -3.27% | 7.04 | 0.79 |
11/20 | 238 | 239 | 236 | 237 | -0.84% | 693,900 | 290億3567万 | -3.27% | 7.04 | 0.79 |
11/19 | 240 | 241 | 238 | 239 | -0.42% | 888,300 | 292億8070万 | -2.45% | 7.1 | 0.8 |
11/18 | 241 | 244 | 239 | 240 | -0.83% | 814,500 | 294億321万 | -2.04% | 7.13 | 0.8 |
11/17 | 248 | 249 | 242 | 242 | -3.59% | 966,700 | 296億4824万 | -1.63% | 7.19 | 0.81 |
11/16 | 253 | 254 | 251 | 251 | +0.8% | 687,500 | 307億5086万 | +2.03% | 7.46 | 0.84 |
11/13 | 249 | 249 | 246 | 249 | -0.4% | 498,900 | 305億583万 | +1.63% | 7.4 | 0.83 |
11/12 | 250 | 251 | 248 | 250 | 0% | 657,800 | 306億2834万 | +2.04% | 7.43 | 0.84 |
11/11 | 255 | 257 | 249 | 250 | -1.19% | 727,200 | 306億2834万 | +2.04% | 7.43 | 0.84 |
11/10 | 251 | 254 | 251 | 253 | +1.61% | 806,600 | 309億9588万 | +3.27% | 7.52 | 0.85 |
11/09 | 250 | 251 | 248 | 249 | -0.4% | 387,100 | 305億583万 | +1.63% | 7.4 | 0.83 |
11/06 | 250 | 250 | 248 | 250 | 0% | 370,300 | 306億2834万 | +2.04% | 7.43 | 0.84 |
11/05 | 247 | 250 | 244 | 250 | +2.04% | 689,400 | 306億2834万 | +2.04% | 7.43 | 0.84 |
11/04 | 245 | 246 | 243 | 245 | +1.24% | 544,200 | 300億1578万 | 0% | 7.28 | 0.82 |
11/02 | 240 | 243 | 239 | 242 | +1.26% | 469,200 | 296億4824万 | -1.22% | 7.19 | 0.81 |
10/30 | 243 | 244 | 238 | 239 | -2.05% | 631,200 | 292億8070万 | -2.45% | 7.1 | 0.8 |
10/29 | 243 | 245 | 242 | 244 | -0.41% | 306,700 | 298億9326万 | -0.41% | 7.25 | 0.82 |
10/28 | 244 | 247 | 243 | 245 | 0% | 287,200 | 300億1578万 | 0% | 7.28 | 0.82 |
10/27 | 247 | 247 | 244 | 245 | -1.61% | 415,600 | 300億1578万 | 0% | 7.28 | 0.82 |
10/26 | 249 | 251 | 248 | 249 | +0.81% | 494,500 | 305億583万 | +1.63% | 7.4 | 0.83 |
10/23 | 243 | 249 | 242 | 247 | +2.49% | 534,600 | 302億6080万 | +0.82% | 7.34 | 0.83 |
10/22 | 242 | 243 | 238 | 241 | -0.41% | 572,600 | 295億2572万 | -1.63% | 7.16 | 0.81 |
10/21 | 244 | 246 | 241 | 242 | -0.41% | 584,600 | 296億4824万 | -1.22% | 7.19 | 0.81 |
10/20 | 245 | 246 | 242 | 243 | -0.82% | 719,500 | 297億7075万 | -0.41% | 7.22 | 0.81 |
10/19 | 245 | 246 | 242 | 245 | +1.24% | 541,600 | 300億1578万 | +0.41% | 7.28 | 0.82 |
10/16 | 243 | 245 | 241 | 242 | +0.41% | 476,800 | 296億4824万 | -0.82% | 7.19 | 0.81 |
10/15 | 241 | 242 | 238 | 241 | -0.82% | 1,003,600 | 295億2572万 | -0.82% | 7.16 | 0.81 |
10/14 | 241 | 243 | 240 | 243 | +0.41% | 476,000 | 297億7075万 | 0% | 7.22 | 0.81 |
10/13 | 241 | 244 | 240 | 242 | 0% | 602,100 | 296億4824万 | -0.41% | 7.19 | 0.81 |
10/12 | 244 | 244 | 239 | 242 | -0.82% | 743,200 | 296億4824万 | 0% | 7.19 | 0.81 |
10/09 | 247 | 247 | 242 | 244 | -2.01% | 1,039,900 | 298億9326万 | +0.83% | 7.25 | 0.82 |
10/08 | 250 | 252 | 246 | 249 | +0.4% | 727,200 | 305億583万 | +3.32% | 7.4 | 0.83 |
10/07 | 248 | 250 | 246 | 248 | 0% | 344,900 | 303億8332万 | +2.9% | 7.37 | 0.83 |
10/06 | 246 | 250 | 245 | 248 | 0% | 408,400 | 303億8332万 | +3.33% | 7.37 | 0.83 |
10/05 | 243 | 248 | 243 | 248 | +1.22% | 639,500 | 303億8332万 | +3.77% | 7.37 | 0.83 |
10/02 | 248 | 250 | 244 | 245 | 0% | 1,134,100 | 300億1578万 | +2.94% | 7.28 | 0.82 |
09/30 | 249 | 249 | 245 | 245 | -1.61% | 457,400 | 300億1578万 | +2.94% | 7.28 | 0.84 |
09/29 | 248 | 249 | 245 | 249 | -0.4% | 461,400 | 305億583万 | +5.06% | 7.4 | 0.86 |
09/28 | 248 | 250 | 245 | 250 | +1.21% | 511,800 | 306億2834万 | +5.93% | 7.43 | 0.86 |
09/25 | 247 | 248 | 245 | 247 | +0.82% | 514,800 | 302億6080万 | +5.11% | 7.34 | 0.85 |
09/24 | 244 | 248 | 243 | 245 | +0.41% | 619,900 | 300億1578万 | +4.7% | 7.28 | 0.84 |
09/23 | 242 | 245 | 241 | 244 | -1.61% | 418,000 | 298億9326万 | +4.72% | 7.25 | 0.84 |
09/18 | 244 | 248 | 244 | 248 | +2.06% | 449,300 | 303億8332万 | +6.44% | 7.37 | 0.85 |
09/17 | 242 | 244 | 242 | 243 | 0% | 354,800 | 297億7075万 | +4.74% | 7.22 | 0.84 |
09/16 | 241 | 243 | 240 | 243 | +0.83% | 331,000 | 297億7075万 | +5.19% | 7.22 | 0.84 |
09/15 | 238 | 241 | 237 | 241 | +0.42% | 566,200 | 295億2572万 | +4.33% | 7.16 | 0.83 |
09/14 | 238 | 243 | 238 | 240 | +1.27% | 525,200 | 294億321万 | +3.9% | 7.13 | 0.83 |
09/11 | 233 | 238 | 233 | 237 | +1.72% | 505,400 | 290億3567万 | +3.04% | 7.04 | 0.82 |
09/10 | 233 | 235 | 232 | 233 | -0.85% | 448,000 | 285億4562万 | +1.3% | 6.92 | 0.8 |
09/09 | 231 | 235 | 231 | 235 | 0% | 518,400 | 287億9064万 | +2.17% | 6.98 | 0.81 |
09/08 | 235 | 235 | 233 | 235 | -0.42% | 517,400 | 287億9064万 | +2.17% | 6.98 | 0.81 |
09/07 | 235 | 237 | 234 | 236 | -0.42% | 1,020,500 | 289億1316万 | +2.61% | 7.01 | 0.81 |
09/04 | 233 | 238 | 233 | 237 | +3.49% | 1,088,400 | 290億3567万 | +3.49% | 7.04 | 0.82 |
09/03 | 230 | 231 | 228 | 229 | -0.43% | 534,300 | 280億5556万 | 0% | 6.8 | 0.79 |
09/02 | 230 | 232 | 228 | 230 | +0.44% | 390,400 | 281億7807万 | +0.44% | 6.83 | 0.79 |
09/01 | 229 | 231 | 229 | 229 | -0.43% | 212,200 | 280億5556万 | 0% | 6.8 | 0.79 |