PER
2020/09/17~2021/02/16
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 |
02/16 | 820 | 820 | 795 | 812 | -0.98% | 96,000 | 230億5497万 | +2.27% | 8 | 0.34 |
02/15 | 844 | 845 | 810 | 820 | -2.84% | 69,500 | 232億8212万 | +3.02% | 8.08 | 0.34 |
02/12 | 887 | 887 | 844 | 844 | -4.63% | 89,400 | 239億6354万 | +5.9% | 8.32 | 0.35 |
02/10 | 836 | 890 | 836 | 885 | +5.36% | 123,300 | 251億2765万 | +11.18% | 8.72 | 0.37 |
02/09 | 845 | 845 | 824 | 840 | -0.24% | 46,000 | 238億4997万 | +5.79% | 8.28 | 0.35 |
02/08 | 841 | 845 | 826 | 842 | +0.6% | 85,200 | 239億676万 | +6.31% | 8.3 | 0.35 |
02/05 | 832 | 842 | 815 | 837 | +1.21% | 69,100 | 237億6479万 | +5.68% | 8.25 | 0.35 |
02/04 | 823 | 827 | 813 | 827 | +1.72% | 42,700 | 234億8087万 | +4.42% | 8.15 | 0.34 |
02/03 | 810 | 820 | 802 | 813 | +1.88% | 58,600 | 230億8337万 | +2.65% | 8.01 | 0.34 |
02/02 | 775 | 801 | 769 | 798 | +4.04% | 53,800 | 226億5747万 | +0.38% | 7.86 | 0.33 |
02/01 | 750 | 774 | 749 | 767 | +2.27% | 56,200 | 217億7730万 | -3.76% | 7.56 | 0.32 |
01/29 | 775 | 777 | 750 | 750 | -2.22% | 95,000 | 212億9462万 | -6.25% | 7.39 | 0.31 |
01/28 | 742 | 774 | 734 | 767 | +1.32% | 99,800 | 217億7730万 | -4.6% | 7.56 | 0.32 |
01/27 | 735 | 763 | 721 | 757 | +3.56% | 87,700 | 214億9337万 | -6.31% | 7.46 | 0.31 |
01/26 | 746 | 747 | 727 | 731 | -3.56% | 125,400 | 207億5515万 | -10.2% | 7.2 | 0.3 |
01/25 | 742 | 761 | 739 | 758 | +2.16% | 75,100 | 215億2176万 | -7.33% | 7.47 | 0.32 |
01/22 | 761 | 761 | 736 | 742 | -3.64% | 95,900 | 210億6747万 | -9.73% | 7.31 | 0.31 |
01/21 | 775 | 787 | 766 | 770 | +0.79% | 38,900 | 218億6247万 | -7% | 7.59 | 0.32 |
01/20 | 762 | 768 | 752 | 764 | +0.26% | 44,800 | 216億9212万 | -8.17% | 7.53 | 0.32 |
01/19 | 763 | 770 | 760 | 762 | -0.13% | 34,200 | 216億3533万 | -8.63% | 7.51 | 0.32 |
01/18 | 770 | 783 | 761 | 763 | -1.55% | 40,100 | 216億6372万 | -8.62% | 7.52 | 0.32 |
01/15 | 785 | 797 | 775 | 775 | -2.15% | 49,300 | 220億444万 | -7.19% | 7.64 | 0.32 |
01/14 | 820 | 820 | 788 | 792 | -3.77% | 106,600 | 224億8712万 | -5.15% | 7.81 | 0.33 |
01/13 | 819 | 841 | 815 | 823 | +1.11% | 73,300 | 233億6729万 | -1.44% | 8.11 | 0.34 |
01/12 | 842 | 842 | 809 | 814 | -4.57% | 98,000 | 231億1176万 | -2.28% | 8.02 | 0.34 |
01/08 | 832 | 856 | 824 | 853 | +1.43% | 82,300 | 242億1908万 | +2.77% | 8.41 | 0.35 |
01/07 | 848 | 866 | 834 | 841 | +0.48% | 54,700 | 238億7837万 | +1.94% | 8.29 | 0.35 |
01/06 | 819 | 843 | 818 | 837 | +2.32% | 39,000 | 237億6479万 | +1.95% | 8.25 | 0.35 |
01/05 | 806 | 822 | 798 | 818 | +1.11% | 47,400 | 232億2533万 | +0.37% | 8.06 | 0.34 |
01/04 | 824 | 824 | 789 | 809 | -2.41% | 77,900 | 229億6979万 | -0.37% | 7.97 | 0.34 |
2020 |
12/30 | 838 | 839 | 816 | 829 | -0.48% | 40,000 | 235億3765万 | +2.47% | 8.17 | 0.34 |
12/29 | 832 | 839 | 813 | 833 | -0.24% | 50,000 | 236億5122万 | +3.61% | 8.21 | 0.35 |
12/28 | 870 | 874 | 820 | 835 | -4.57% | 89,500 | 237億801万 | +4.64% | 8.23 | 0.35 |
12/25 | 850 | 879 | 850 | 875 | +3.18% | 55,300 | 248億4372万 | +10.62% | 8.62 | 0.36 |
12/24 | 845 | 865 | 844 | 848 | -0.24% | 48,400 | 240億7711万 | +8.44% | 8.36 | 0.35 |
12/23 | 853 | 864 | 842 | 850 | -1.85% | 64,500 | 241億3390万 | +9.82% | 8.38 | 0.35 |
12/22 | 859 | 875 | 845 | 866 | +0.35% | 89,500 | 245億8819万 | +13.2% | 8.53 | 0.36 |
12/21 | 877 | 888 | 855 | 863 | -2.82% | 86,300 | 245億301万 | +14% | 8.51 | 0.36 |
12/18 | 838 | 892 | 838 | 888 | +5.21% | 67,300 | 252億1283万 | +18.72% | 8.75 | 0.37 |
12/17 | 853 | 863 | 831 | 844 | -2.09% | 66,100 | 239億6354万 | +14.21% | 8.32 | 0.35 |
12/16 | 894 | 901 | 843 | 862 | -3.36% | 121,000 | 244億7461万 | +17.92% | 8.5 | 0.36 |
12/15 | 908 | 919 | 883 | 892 | +2.29% | 164,400 | 253億2640万 | +23.55% | 8.79 | 0.37 |
12/14 | 884 | 926 | 859 | 872 | +7.79% | 436,900 | 247億5854万 | +22.64% | 8.59 | 0.36 |
12/11 | 777 | 809 | 765 | 809 | +3.59% | 72,900 | 229億6979万 | +15.57% | 7.97 | 0.34 |
12/10 | 771 | 786 | 760 | 781 | +1.69% | 59,800 | 221億7480万 | +13.02% | 7.7 | 0.32 |
12/09 | 793 | 802 | 763 | 768 | -2.17% | 98,300 | 218億569万 | +12.45% | 7.57 | 0.32 |
12/08 | 770 | 795 | 762 | 785 | +2.08% | 86,000 | 222億8837万 | +16.3% | 7.74 | 0.33 |
12/07 | 776 | 779 | 757 | 769 | -0.9% | 120,700 | 218億3408万 | +15.29% | 7.58 | 0.32 |
12/04 | 743 | 776 | 740 | 776 | +4.44% | 118,100 | 220億3283万 | +17.75% | 7.65 | 0.32 |
12/03 | 721 | 747 | 718 | 743 | +2.34% | 29,700 | 210億9587万 | +14.13% | 7.32 | 0.31 |
12/02 | 743 | 743 | 723 | 726 | -1.49% | 60,700 | 206億1319万 | +12.56% | 7.15 | 0.3 |
12/01 | 704 | 742 | 704 | 737 | +5.29% | 74,200 | 209億2551万 | +15.34% | 7.26 | 0.31 |
11/30 | 735 | 735 | 700 | 700 | -4.76% | 65,000 | 198億7498万 | +10.41% | 6.9 | 0.29 |
11/27 | 736 | 743 | 721 | 735 | -1.08% | 110,000 | 208億6873万 | +16.85% | 7.24 | 0.31 |
11/26 | 726 | 744 | 712 | 743 | +4.8% | 139,500 | 210億9587万 | +19.26% | 7.32 | 0.31 |
11/25 | 685 | 756 | 683 | 709 | +4.57% | 353,200 | 201億3051万 | +14.91% | 6.99 | 0.29 |
11/24 | 677 | 682 | 672 | 678 | +1.8% | 40,700 | 192億5033万 | +10.78% | 6.68 | 0.28 |
11/20 | 636 | 669 | 636 | 666 | +4.55% | 30,200 | 189億962万 | +9.54% | 6.56 | 0.28 |
11/19 | 644 | 649 | 637 | 637 | -0.31% | 26,300 | 180億8623万 | +5.46% | 6.28 | 0.26 |
11/18 | 639 | 644 | 625 | 639 | 0% | 34,400 | 181億4301万 | +5.97% | 6.3 | 0.27 |
11/17 | 663 | 663 | 634 | 639 | -3.62% | 69,400 | 181億4301万 | +6.32% | 6.3 | 0.27 |
11/16 | 650 | 675 | 641 | 663 | +2.63% | 113,500 | 188億2444万 | +10.68% | 6.53 | 0.28 |
11/13 | 644 | 650 | 636 | 646 | -0.62% | 43,100 | 183億4176万 | +8.39% | 6.37 | 0.27 |
11/12 | 643 | 650 | 636 | 650 | +1.88% | 61,500 | 184億5533万 | +9.43% | 6.41 | 0.27 |
11/11 | 645 | 654 | 632 | 638 | 0% | 111,300 | 181億1462万 | +7.59% | 6.29 | 0.27 |
11/10 | 632 | 645 | 625 | 638 | +2.24% | 96,500 | 181億1462万 | +7.95% | 6.29 | 0.27 |
11/09 | 608 | 630 | 605 | 624 | +2.3% | 111,800 | 177億1712万 | +5.76% | 6.15 | 0.26 |
11/06 | 574 | 610 | 572 | 610 | +6.46% | 112,500 | 173億1962万 | +3.74% | 6.01 | 0.25 |
11/05 | 580 | 604 | 569 | 573 | -1.55% | 293,400 | 162億6909万 | -2.22% | 5.65 | 0.24 |
11/04 | 586 | 586 | 570 | 582 | +1.04% | 65,600 | 165億2462万 | -0.85% | 5.74 | 0.24 |
11/02 | 572 | 585 | 566 | 576 | +1.23% | 58,100 | 163億5427万 | -1.87% | 5.68 | 0.24 |
10/30 | 575 | 582 | 564 | 569 | -0.35% | 32,100 | 161億5552万 | -3.07% | 5.61 | 0.24 |
10/29 | 572 | 584 | 571 | 571 | -1.89% | 27,700 | 162億1230万 | -2.56% | 5.63 | 0.24 |
10/28 | 587 | 587 | 573 | 582 | -2.02% | 19,300 | 165億2462万 | -0.85% | 5.74 | 0.24 |
10/27 | 588 | 597 | 578 | 594 | +1.02% | 15,000 | 168億6534万 | +1.19% | 5.85 | 0.25 |
10/26 | 599 | 601 | 584 | 588 | -0.84% | 25,600 | 166億9498万 | +0.34% | 5.79 | 0.24 |
10/23 | 585 | 594 | 583 | 593 | +1.37% | 8,500 | 168億3694万 | +1.37% | 5.84 | 0.25 |
10/22 | 597 | 597 | 582 | 585 | -0.68% | 12,200 | 166億980万 | 0% | 5.77 | 0.24 |
10/21 | 580 | 594 | 580 | 589 | +1.9% | 20,800 | 167億2337万 | +0.68% | 5.8 | 0.24 |
10/20 | 595 | 595 | 578 | 578 | -2.86% | 13,200 | 164億1105万 | -1.2% | 5.7 | 0.24 |
10/19 | 575 | 595 | 575 | 595 | +3.48% | 14,900 | 168億9373万 | +1.54% | 5.86 | 0.25 |
10/16 | 579 | 580 | 573 | 575 | 0% | 7,300 | 163億2587万 | -1.88% | 5.67 | 0.24 |
10/15 | 589 | 589 | 572 | 575 | -3.36% | 20,900 | 163億2587万 | -1.88% | 5.67 | 0.24 |
10/14 | 586 | 599 | 579 | 595 | +1.19% | 17,800 | 168億9373万 | +1.71% | 5.86 | 0.25 |
10/13 | 593 | 593 | 586 | 588 | -0.51% | 13,600 | 166億9498万 | +0.86% | 5.79 | 0.24 |
10/12 | 595 | 595 | 587 | 591 | -0.51% | 18,300 | 167億8016万 | +1.9% | 5.82 | 0.25 |
10/09 | 606 | 606 | 590 | 594 | -1.98% | 36,100 | 168億6534万 | +2.77% | 5.85 | 0.25 |
10/08 | 610 | 610 | 602 | 606 | -0.16% | 26,600 | 172億605万 | +5.39% | 5.97 | 0.25 |
10/07 | 602 | 609 | 593 | 607 | +0.83% | 20,200 | 172億3444万 | +6.12% | 5.98 | 0.25 |
10/06 | 603 | 606 | 592 | 602 | +0.17% | 28,600 | 170億9248万 | +5.8% | 5.93 | 0.25 |
10/05 | 575 | 601 | 575 | 601 | +5.25% | 41,500 | 170億6409万 | +6% | 5.92 | 0.25 |
10/02 | 573 | 577 | 564 | 571 | +1.42% | 34,000 | 162億1230万 | +1.24% | 5.63 | 0.24 |
09/30 | 590 | 591 | 563 | 563 | -5.85% | 42,000 | 159億8516万 | +0.18% | 5.55 | 0.23 |
09/29 | 582 | 598 | 577 | 598 | -0.17% | 40,600 | 169億7891万 | +6.98% | 5.89 | 0.25 |
09/28 | 571 | 604 | 566 | 599 | +5.64% | 72,500 | 170億730万 | +7.73% | 5.9 | 0.25 |
09/25 | 556 | 567 | 556 | 567 | +2.35% | 21,400 | 160億9873万 | +2.72% | 5.59 | 0.24 |
09/24 | 576 | 576 | 554 | 554 | -4.15% | 27,700 | 157億2962万 | +0.54% | 5.46 | 0.23 |
09/23 | 582 | 583 | 571 | 578 | -1.2% | 37,200 | 164億1105万 | +5.28% | 5.7 | 0.24 |
09/18 | 567 | 585 | 564 | 585 | +2.99% | 39,800 | 166億980万 | +6.75% | 5.77 | 0.24 |
09/17 | 573 | 573 | 566 | 568 | -1.22% | 15,200 | 161億2712万 | +4.03% | 5.6 | 0.24 |