PER
2020/12/21~2021/05/20
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 |
05/20 | 831 | 845 | 829 | 845 | +1.93% | 370,400 | 2062億3589万 | +3.68% | 5.98 | 0.59 |
05/19 | 836 | 839 | 825 | 829 | -2.36% | 348,200 | 2023億3083万 | +1.97% | 5.87 | 0.58 |
05/18 | 845 | 859 | 843 | 849 | +1.31% | 348,400 | 2072億1215万 | +4.43% | 6.01 | 0.6 |
05/17 | 826 | 840 | 813 | 838 | +3.33% | 573,900 | 2045億2742万 | +3.2% | 5.93 | 0.59 |
05/14 | 810 | 823 | 801 | 811 | +1.5% | 443,600 | 1979億3764万 | +0.12% | 5.74 | 0.57 |
05/13 | 798 | 811 | 797 | 799 | +0.25% | 366,800 | 1950億884万 | -1.36% | 5.66 | 0.56 |
05/12 | 786 | 801 | 784 | 797 | -0.13% | 509,000 | 1945億2071万 | -1.6% | 5.64 | 0.56 |
05/11 | 810 | 821 | 793 | 798 | -2.33% | 369,400 | 1947億6478万 | -1.48% | 5.65 | 0.56 |
05/10 | 816 | 827 | 814 | 817 | -0.61% | 318,200 | 1994億203万 | +0.74% | 5.78 | 0.57 |
05/07 | 819 | 823 | 809 | 822 | +0.37% | 550,800 | 2006億2237万 | +1.11% | 5.82 | 0.58 |
05/06 | 803 | 826 | 803 | 819 | +1.36% | 554,500 | 1998億9017万 | +0.49% | 5.8 | 0.58 |
04/30 | 797 | 812 | 795 | 808 | +2.93% | 732,400 | 1972億544万 | -1.1% | 5.72 | 0.57 |
04/28 | 785 | 789 | 782 | 785 | +0.51% | 350,600 | 1915億9192万 | -4.03% | 5.56 | 0.55 |
04/27 | 773 | 788 | 770 | 781 | -0.26% | 273,200 | 1906億1565万 | -4.76% | 5.53 | 0.55 |
04/26 | 791 | 795 | 779 | 783 | -0.25% | 244,200 | 1911億379万 | -4.86% | 5.54 | 0.55 |
04/23 | 799 | 799 | 784 | 785 | -2.24% | 216,500 | 1915億9192万 | -4.96% | 5.56 | 0.55 |
04/22 | 809 | 812 | 794 | 803 | +1.13% | 221,400 | 1959億8511万 | -3.14% | 5.68 | 0.56 |
04/21 | 799 | 802 | 783 | 794 | -2.46% | 404,800 | 1937億8851万 | -4.45% | 5.62 | 0.56 |
04/20 | 834 | 835 | 813 | 814 | -3.55% | 390,900 | 1986億6984万 | -2.28% | 5.76 | 0.57 |
04/19 | 840 | 846 | 836 | 844 | +0.96% | 215,600 | 2059億9182万 | +1.2% | 5.97 | 0.59 |
04/16 | 836 | 839 | 832 | 836 | +0.12% | 194,500 | 2040億3929万 | +0.24% | 5.92 | 0.59 |
04/15 | 832 | 838 | 828 | 835 | +1.21% | 226,000 | 2037億9523万 | +0.12% | 5.91 | 0.59 |
04/14 | 821 | 828 | 813 | 825 | -0.96% | 334,200 | 2013億5456万 | -1.2% | 5.84 | 0.58 |
04/13 | 818 | 840 | 818 | 833 | +2.21% | 448,800 | 2033億709万 | -0.24% | 5.9 | 0.58 |
04/12 | 815 | 821 | 813 | 815 | +0.12% | 187,900 | 1989億1390万 | -2.4% | 5.77 | 0.57 |
04/09 | 816 | 829 | 809 | 814 | 0% | 563,700 | 1986億6984万 | -2.51% | 5.76 | 0.57 |
04/08 | 819 | 823 | 809 | 814 | -0.97% | 509,500 | 1986億6984万 | -2.51% | 5.76 | 0.57 |
04/07 | 808 | 826 | 805 | 822 | +3.27% | 489,600 | 2006億2237万 | -1.56% | 5.82 | 0.58 |
04/06 | 805 | 810 | 786 | 796 | -0.75% | 610,300 | 1942億7665万 | -4.56% | 5.64 | 0.56 |
04/05 | 805 | 808 | 788 | 802 | -0.25% | 460,400 | 1957億4104万 | -3.95% | 5.68 | 0.56 |
04/02 | 812 | 814 | 797 | 804 | -0.12% | 274,600 | 1962億2917万 | -3.71% | 5.69 | 0.56 |
04/01 | 823 | 836 | 802 | 805 | -3.01% | 303,400 | 1964億7324万 | -3.59% | 5.7 | 0.57 |
03/31 | 841 | 847 | 830 | 830 | -2.35% | 327,500 | 2025億7489万 | -0.72% | 20.01 | 0.66 |
03/30 | 858 | 865 | 836 | 850 | -2.3% | 454,800 | 2074億5622万 | +1.8% | 20.49 | 0.68 |
03/29 | 873 | 878 | 856 | 870 | +0.58% | 488,500 | 2123億3754万 | +4.44% | 20.97 | 0.69 |
03/26 | 867 | 874 | 860 | 865 | +1.41% | 253,500 | 2111億1721万 | +4.09% | 20.85 | 0.69 |
03/25 | 850 | 862 | 843 | 853 | +1.91% | 395,800 | 2081億8842万 | +2.9% | 20.56 | 0.68 |
03/24 | 852 | 862 | 834 | 837 | -2.11% | 667,800 | 2042億8336万 | +1.09% | 20.18 | 0.67 |
03/23 | 867 | 876 | 855 | 855 | +0.35% | 532,600 | 2086億7655万 | +3.26% | 20.61 | 0.68 |
03/22 | 855 | 859 | 846 | 852 | -1.05% | 443,600 | 2079億4435万 | +3.02% | 20.54 | 0.68 |
03/19 | 849 | 862 | 849 | 861 | +1.41% | 736,000 | 2101億4094万 | +4.24% | 20.76 | 0.69 |
03/18 | 846 | 855 | 840 | 849 | -0.24% | 437,300 | 2072億1215万 | +2.91% | 20.47 | 0.68 |
03/17 | 836 | 853 | 832 | 851 | +1.19% | 550,600 | 2077億28万 | +3.28% | 20.52 | 0.68 |
03/16 | 837 | 849 | 830 | 841 | -0.12% | 673,700 | 2052億5962万 | +2.06% | 20.27 | 0.67 |
03/15 | 841 | 855 | 833 | 842 | +0.12% | 834,000 | 2055億369万 | +2.06% | 20.3 | 0.67 |
03/12 | 840 | 842 | 817 | 841 | +0.36% | 676,900 | 2052億5962万 | +2.31% | 20.27 | 0.67 |
03/11 | 831 | 844 | 824 | 838 | +1.7% | 640,000 | 2045億2742万 | +2.2% | 20.2 | 0.67 |
03/10 | 823 | 835 | 814 | 824 | -1.08% | 490,500 | 2011億1050万 | +0.86% | 19.87 | 0.66 |
03/09 | 832 | 845 | 823 | 833 | +1.96% | 497,100 | 2033億709万 | +2.46% | 20.08 | 0.66 |
03/08 | 832 | 837 | 810 | 817 | -0.49% | 331,500 | 1994億203万 | +1.11% | 19.7 | 0.65 |
03/05 | 812 | 821 | 797 | 821 | +1.11% | 459,600 | 2003億7830万 | +1.99% | 19.79 | 0.65 |
03/04 | 815 | 817 | 804 | 812 | 0% | 414,800 | 1981億8170万 | +1.25% | 19.58 | 0.65 |
03/03 | 810 | 817 | 806 | 812 | +1.12% | 493,600 | 1981億8170万 | +1.75% | 19.58 | 0.65 |
03/02 | 817 | 817 | 791 | 803 | -2.07% | 638,900 | 1959億8511万 | +1.01% | 19.36 | 0.64 |
03/01 | 811 | 826 | 806 | 820 | +3.02% | 401,100 | 2001億3423万 | +3.54% | 19.77 | 0.65 |
02/26 | 810 | 811 | 796 | 796 | -2.69% | 555,200 | 1942億7665万 | +1.02% | 19.19 | 0.63 |
02/25 | 830 | 835 | 812 | 818 | +1.11% | 313,100 | 1996億4610万 | +4.2% | 19.72 | 0.65 |
02/24 | 818 | 821 | 803 | 809 | -0.37% | 316,200 | 1974億4951万 | +3.59% | 19.5 | 0.65 |
02/22 | 822 | 829 | 810 | 812 | +0.62% | 228,400 | 1981億8170万 | +4.24% | 19.58 | 0.65 |
02/19 | 816 | 824 | 801 | 807 | -1.59% | 351,600 | 1969億6137万 | +3.99% | 19.46 | 0.64 |
02/18 | 834 | 837 | 818 | 820 | -1.56% | 411,900 | 2001億3423万 | +6.08% | 19.77 | 0.65 |
02/17 | 829 | 838 | 824 | 833 | +0.36% | 223,900 | 2033億709万 | +8.04% | 20.08 | 0.66 |
02/16 | 830 | 833 | 813 | 830 | +0.36% | 370,800 | 2025億7489万 | +8.21% | 20.01 | 0.66 |
02/15 | 843 | 844 | 823 | 827 | -1.31% | 314,000 | 2018億4270万 | +8.25% | 19.94 | 0.66 |
02/12 | 838 | 842 | 827 | 838 | +1.33% | 311,500 | 2045億2742万 | +10.26% | 20.2 | 0.67 |
02/10 | 830 | 837 | 818 | 827 | -0.72% | 334,000 | 2018億4270万 | +9.39% | 19.94 | 0.66 |
02/09 | 853 | 853 | 823 | 833 | -2.57% | 641,900 | 2033億709万 | +10.92% | 20.08 | 0.66 |
02/08 | 860 | 872 | 850 | 855 | +0.12% | 562,300 | 2086億7655万 | +14.61% | 20.61 | 0.68 |
02/05 | 809 | 862 | 809 | 854 | +9.35% | 1,239,500 | 2084億3248万 | +15.41% | 20.59 | 0.68 |
02/04 | 777 | 788 | 771 | 781 | +1.03% | 610,700 | 1906億1565万 | +6.4% | 18.83 | 0.62 |
02/03 | 775 | 782 | 759 | 773 | +1.18% | 591,200 | 1886億6312万 | +5.75% | 18.64 | 0.62 |
02/02 | 748 | 767 | 747 | 764 | +3.66% | 486,700 | 1864億6653万 | +4.8% | 18.42 | 0.61 |
02/01 | 715 | 743 | 715 | 737 | +3.51% | 352,900 | 1798億7674万 | +1.52% | 17.77 | 0.59 |
01/29 | 737 | 740 | 712 | 712 | -3.39% | 518,300 | 1737億7509万 | -1.79% | 17.17 | 0.57 |
01/28 | 717 | 746 | 715 | 737 | -0.14% | 1,402,400 | 1798億7674万 | +1.52% | 17.77 | 0.59 |
01/27 | 725 | 739 | 724 | 738 | +2.5% | 434,700 | 1801億2081万 | +1.65% | 17.79 | 0.59 |
01/26 | 721 | 724 | 715 | 720 | -0.28% | 384,600 | 1757億2762万 | -0.96% | 17.36 | 0.57 |
01/25 | 734 | 735 | 718 | 722 | -1.23% | 392,800 | 1762億1575万 | -0.69% | 17.41 | 0.58 |
01/22 | 730 | 735 | 724 | 731 | +0.41% | 351,600 | 1784億1235万 | +0.55% | 17.62 | 0.58 |
01/21 | 728 | 746 | 724 | 728 | +1.39% | 456,100 | 1776億8015万 | +0.28% | 17.55 | 0.58 |
01/20 | 721 | 725 | 713 | 718 | -1.37% | 305,700 | 1752億3949万 | -0.97% | 17.31 | 0.57 |
01/19 | 736 | 742 | 726 | 728 | -1.36% | 355,200 | 1776億8015万 | +0.69% | 17.55 | 0.58 |
01/18 | 738 | 744 | 732 | 738 | -0.67% | 182,600 | 1801億2081万 | +2.5% | 17.79 | 0.59 |
01/15 | 750 | 753 | 735 | 743 | -0.93% | 421,500 | 1813億4114万 | +3.48% | 17.91 | 0.59 |
01/14 | 742 | 758 | 739 | 750 | +0.13% | 380,000 | 1830億4960万 | +5.04% | 18.08 | 0.6 |
01/13 | 748 | 754 | 744 | 749 | -0.4% | 319,000 | 1828億554万 | +5.49% | 18.06 | 0.6 |
01/12 | 745 | 757 | 742 | 752 | +1.08% | 365,600 | 1835億3774万 | +6.36% | 18.13 | 0.6 |
01/08 | 728 | 746 | 723 | 744 | +1.22% | 529,600 | 1815億8521万 | +5.68% | 17.94 | 0.59 |
01/07 | 735 | 747 | 731 | 735 | +1.52% | 452,000 | 1793億8861万 | +4.85% | 17.72 | 0.59 |
01/06 | 717 | 730 | 713 | 724 | +2.55% | 353,100 | 1767億388万 | +3.72% | 17.45 | 0.58 |
01/05 | 696 | 710 | 690 | 706 | +0.57% | 446,400 | 1723億1069万 | +1.73% | 17.02 | 0.56 |
01/04 | 706 | 709 | 683 | 702 | -0.85% | 455,200 | 1713億3443万 | +1.3% | 16.92 | 0.56 |
2020 |
12/30 | 710 | 716 | 701 | 708 | -0.98% | 713,400 | 1727億9882万 | +2.31% | 17.07 | 0.56 |
12/29 | 719 | 719 | 708 | 715 | +0.42% | 518,100 | 1745億729万 | +3.47% | 17.24 | 0.57 |
12/28 | 714 | 718 | 704 | 712 | +0.28% | 393,100 | 1737億7509万 | +3.49% | 17.17 | 0.57 |
12/25 | 713 | 719 | 707 | 710 | +1% | 326,900 | 1732億8696万 | +3.5% | 17.12 | 0.57 |
12/24 | 711 | 720 | 702 | 703 | -1.13% | 517,200 | 1715億7849万 | +2.78% | 16.95 | 0.56 |
12/23 | 733 | 733 | 703 | 711 | -2.2% | 409,900 | 1735億3102万 | +4.25% | 17.14 | 0.57 |
12/22 | 736 | 736 | 720 | 727 | -2.02% | 471,300 | 1774億3608万 | +6.91% | 17.53 | 0.58 |
12/21 | 750 | 751 | 728 | 742 | -1.07% | 478,900 | 1810億9707万 | +9.6% | 17.89 | 0.59 |