PER
2020/08/14~2021/01/12
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 |
01/12 | 552 | 630 | 552 | 599 | +6.96% | 23,700 | 38億4321万 | +6.77% | 2.49 | 0.28 |
01/08 | 538 | 560 | 538 | 560 | +3.32% | 4,200 | 35億9298万 | -0.18% | 2.32 | 0.26 |
01/07 | 538 | 547 | 538 | 542 | +0.74% | 5,300 | 34億7749万 | -3.56% | 2.25 | 0.25 |
01/06 | 537 | 540 | 537 | 538 | -0.37% | 1,500 | 34億5183万 | -4.61% | 2.23 | 0.25 |
01/05 | 540 | 555 | 540 | 540 | +0.19% | 6,900 | 34億6466万 | -4.76% | 2.24 | 0.25 |
01/04 | 557 | 557 | 539 | 539 | -3.23% | 4,100 | 34億5824万 | -5.44% | 2.24 | 0.25 |
2020 |
12/30 | 554 | 558 | 549 | 557 | -0.54% | 3,900 | 35億7373万 | -2.62% | 2.31 | 0.26 |
12/29 | 555 | 560 | 555 | 560 | +3.7% | 3,900 | 35億9298万 | -2.27% | 2.32 | 0.26 |
12/28 | 553 | 556 | 539 | 540 | -3.05% | 18,000 | 34億6466万 | -5.92% | 2.24 | 0.25 |
12/25 | 572 | 572 | 552 | 557 | -2.45% | 13,200 | 35億7373万 | -3.3% | 2.31 | 0.26 |
12/24 | 569 | 572 | 569 | 571 | +0.35% | 1,900 | 36億6356万 | -0.87% | 2.37 | 0.27 |
12/23 | 580 | 580 | 569 | 569 | -1.22% | 6,700 | 36億5073万 | -1.39% | 2.36 | 0.26 |
12/22 | 585 | 585 | 576 | 576 | -1.54% | 6,600 | 36億9564万 | -0.35% | 2.39 | 0.27 |
12/21 | 595 | 600 | 585 | 585 | -1.02% | 6,200 | 37億5338万 | +1.04% | 2.43 | 0.27 |
12/18 | 609 | 609 | 591 | 591 | -4.52% | 16,900 | 37億9188万 | +1.72% | 2.45 | 0.27 |
12/17 | 597 | 667 | 595 | 619 | +5.99% | 80,400 | 39億7153万 | +6.36% | 2.57 | 0.29 |
12/16 | 549 | 584 | 546 | 584 | +4.47% | 16,700 | 37億4697万 | +0.34% | 2.42 | 0.27 |
12/15 | 551 | 559 | 548 | 559 | +1.27% | 5,100 | 35億8656万 | -4.12% | 2.32 | 0.26 |
12/14 | 550 | 554 | 549 | 552 | +0.73% | 8,100 | 35億4165万 | -5.8% | 2.29 | 0.26 |
12/11 | 529 | 549 | 529 | 548 | +3.59% | 18,200 | 35億1599万 | -6.8% | 2.27 | 0.25 |
12/10 | 534 | 534 | 523 | 529 | -0.94% | 2,200 | 33億9408万 | -10.34% | 2.2 | 0.25 |
12/09 | 540 | 540 | 525 | 534 | -1.29% | 6,600 | 34億2616万 | -9.95% | 2.22 | 0.25 |
12/08 | 540 | 545 | 540 | 541 | -1.64% | 3,600 | 34億7108万 | -9.23% | 2.25 | 0.25 |
12/07 | 571 | 571 | 550 | 550 | -6.3% | 11,800 | 35億2882万 | -8.03% | 2.28 | 0.26 |
12/04 | 585 | 594 | 585 | 587 | +0.17% | 1,400 | 37億6621万 | -2.33% | 2.44 | 0.27 |
12/03 | 589 | 589 | 586 | 586 | -1.01% | 1,400 | 37億5980万 | -2.66% | 2.43 | 0.27 |
12/02 | 595 | 595 | 588 | 592 | -1.33% | 5,300 | 37億9829万 | -1.99% | 2.46 | 0.28 |
12/01 | 614 | 614 | 600 | 600 | -0.66% | 3,400 | 38億4962万 | -0.83% | 2.49 | 0.28 |
11/30 | 608 | 620 | 603 | 604 | -1.31% | 8,100 | 38億7529万 | -0.17% | 2.51 | 0.28 |
11/27 | 629 | 631 | 603 | 612 | +3.03% | 10,100 | 39億2662万 | +0.99% | 2.54 | 0.28 |
11/26 | 584 | 594 | 584 | 594 | +0.68% | 2,200 | 38億1113万 | -1.98% | 2.47 | 0.28 |
11/25 | 593 | 595 | 586 | 590 | +1.03% | 4,000 | 37億8546万 | -2.64% | 2.45 | 0.27 |
11/24 | 580 | 584 | 574 | 584 | +0.69% | 4,300 | 37億4697万 | -3.79% | 2.42 | 0.27 |
11/20 | 571 | 580 | 568 | 580 | +1.75% | 3,800 | 37億2130万 | -4.61% | 2.41 | 0.27 |
11/19 | 587 | 587 | 570 | 570 | -2.9% | 11,800 | 36億5714万 | -6.56% | 2.37 | 0.26 |
11/18 | 609 | 609 | 587 | 587 | -1.84% | 2,500 | 37億6621万 | -4.24% | 2.44 | 0.27 |
11/17 | 596 | 604 | 595 | 598 | -1.32% | 4,600 | 38億3679万 | -2.76% | 2.48 | 0.28 |
11/16 | 629 | 629 | 602 | 606 | -2.42% | 9,300 | 38億8812万 | -1.94% | 2.52 | 0.28 |
11/13 | 629 | 629 | 613 | 621 | -1.11% | 2,400 | 39億8436万 | +0.32% | 2.58 | 0.29 |
11/12 | 619 | 642 | 619 | 628 | +1.45% | 9,200 | 40億2927万 | +1.13% | 2.61 | 0.29 |
11/11 | 620 | 620 | 607 | 619 | +0.81% | 4,800 | 39億7153万 | -0.64% | 2.57 | 0.29 |
11/10 | 617 | 617 | 600 | 614 | -0.49% | 11,000 | 39億3945万 | -1.6% | 2.55 | 0.29 |
11/09 | 611 | 620 | 611 | 617 | +0.98% | 7,600 | 39億5870万 | -1.28% | 2.56 | 0.29 |
11/06 | 605 | 611 | 602 | 611 | +1.16% | 4,700 | 39億2020万 | -2.4% | 2.54 | 0.28 |
11/05 | 601 | 604 | 600 | 604 | +0.5% | 2,500 | 38億7529万 | -3.82% | 2.51 | 0.28 |
11/04 | 603 | 605 | 601 | 601 | -0.17% | 3,900 | 38億5604万 | -4.75% | 2.49 | 0.28 |
11/02 | 602 | 608 | 600 | 602 | -0.17% | 2,200 | 38億6245万 | -4.75% | 2.5 | 0.28 |
10/30 | 609 | 610 | 603 | 603 | -2.43% | 1,900 | 38億6887万 | -4.74% | 2.5 | 0.28 |
10/29 | 617 | 618 | 612 | 618 | +0.98% | 1,700 | 39億6511万 | -2.52% | 2.57 | 0.29 |
10/28 | 635 | 635 | 611 | 612 | -3.77% | 3,600 | 39億2662万 | -3.47% | 2.54 | 0.28 |
10/27 | 629 | 636 | 621 | 636 | +4.26% | 6,900 | 40億8060万 | +0.16% | 2.64 | 0.3 |
10/26 | 607 | 611 | 606 | 610 | +0.66% | 1,400 | 39億1378万 | -3.94% | 2.53 | 0.28 |
10/23 | 620 | 620 | 606 | 606 | -1.62% | 3,000 | 38億8812万 | -4.57% | 2.52 | 0.28 |
10/22 | 615 | 628 | 615 | 616 | +0.33% | 3,400 | 39億5228万 | -2.99% | 2.56 | 0.29 |
10/21 | 615 | 625 | 612 | 614 | +0.33% | 2,900 | 39億3945万 | -3.31% | 2.55 | 0.29 |
10/20 | 610 | 631 | 610 | 612 | +0.49% | 3,600 | 39億2662万 | -3.62% | 2.54 | 0.28 |
10/19 | 619 | 619 | 603 | 609 | -0.49% | 2,300 | 39億737万 | -4.09% | 2.53 | 0.28 |
10/16 | 620 | 620 | 612 | 612 | -2.55% | 5,700 | 39億2662万 | -3.47% | 2.54 | 0.28 |
10/15 | 644 | 644 | 626 | 628 | -2.48% | 4,600 | 40億2927万 | -0.95% | 2.61 | 0.29 |
10/14 | 646 | 647 | 644 | 644 | -0.16% | 1,800 | 41億3193万 | +1.74% | 2.67 | 0.3 |
10/13 | 656 | 660 | 643 | 645 | -1.53% | 2,200 | 41億3834万 | +2.22% | 2.68 | 0.3 |
10/12 | 650 | 655 | 646 | 655 | +0.77% | 700 | 42億251万 | +4.13% | 2.72 | 0.3 |
10/09 | 670 | 670 | 647 | 650 | -2.99% | 2,000 | 41億7042万 | +3.67% | 2.7 | 0.3 |
10/08 | 665 | 670 | 634 | 670 | +1.52% | 2,200 | 42億9875万 | +7.2% | 2.78 | 0.31 |
10/07 | 663 | 669 | 644 | 660 | -0.15% | 3,300 | 42億3459万 | +6.11% | 2.74 | 0.31 |
10/06 | 640 | 664 | 639 | 661 | +4.92% | 3,700 | 42億4100万 | +6.79% | 2.74 | 0.31 |
10/05 | 635 | 635 | 625 | 630 | -1.41% | 2,800 | 40億4210万 | +2.11% | 2.62 | 0.29 |
10/02 | 660 | 660 | 639 | 639 | -4.05% | 5,800 | 40億9985万 | +3.73% | 2.65 | 0.3 |
09/30 | 671 | 673 | 666 | 666 | -0.75% | 8,000 | 42億7308万 | +8.29% | 2.76 | 0.31 |
09/29 | 658 | 672 | 648 | 671 | +4.68% | 8,900 | 43億516万 | +9.64% | 2.79 | 0.31 |
09/28 | 626 | 641 | 626 | 641 | +2.4% | 8,500 | 41億1268万 | +5.25% | 2.66 | 0.3 |
09/25 | 626 | 626 | 619 | 626 | +0.81% | 5,400 | 40億1644万 | +3.3% | 2.6 | 0.29 |
09/24 | 617 | 629 | 617 | 621 | -0.64% | 3,300 | 39億8436万 | +2.64% | 2.58 | 0.29 |
09/23 | 623 | 634 | 619 | 625 | -1.73% | 3,700 | 40億1002万 | +3.65% | 2.59 | 0.29 |
09/18 | 614 | 639 | 614 | 636 | +1.92% | 10,600 | 40億8060万 | +5.65% | 2.64 | 0.3 |
09/17 | 619 | 624 | 610 | 624 | +0.65% | 4,800 | 40億361万 | +3.83% | 2.59 | 0.29 |
09/16 | 608 | 620 | 600 | 620 | +2.82% | 8,400 | 39億7794万 | +3.16% | 2.57 | 0.29 |
09/15 | 596 | 608 | 596 | 603 | -2.11% | 14,500 | 38億6887万 | +0.5% | 2.5 | 0.28 |
09/14 | 610 | 616 | 605 | 616 | +1.32% | 9,400 | 39億5228万 | +2.84% | 2.56 | 0.29 |
09/11 | 610 | 610 | 604 | 608 | 0% | 6,300 | 39億95万 | +1.84% | 2.52 | 0.28 |
09/10 | 605 | 610 | 603 | 608 | +1.16% | 13,100 | 39億95万 | +2.18% | 2.52 | 0.28 |
09/09 | 600 | 607 | 595 | 601 | -1.15% | 6,200 | 38億5604万 | +1.18% | 2.49 | 0.28 |
09/08 | 603 | 608 | 591 | 608 | +2.53% | 3,400 | 39億95万 | +2.53% | 2.52 | 0.28 |
09/07 | 603 | 609 | 593 | 593 | 0% | 3,400 | 38億471万 | +0.17% | 2.46 | 0.28 |
09/04 | 598 | 609 | 593 | 593 | -1.33% | 5,700 | 38億471万 | +0.34% | 2.46 | 0.28 |
09/03 | 608 | 608 | 598 | 601 | +0.33% | 1,600 | 38億5604万 | +1.86% | 2.49 | 0.28 |
09/02 | 612 | 612 | 592 | 599 | -0.5% | 2,200 | 38億4321万 | +1.7% | 2.49 | 0.28 |
09/01 | 599 | 604 | 595 | 602 | +1.01% | 5,300 | 38億6245万 | +2.38% | 2.5 | 0.28 |
08/31 | 592 | 596 | 585 | 596 | +1.02% | 3,900 | 38億2396万 | +1.53% | 2.47 | 0.28 |
08/28 | 603 | 611 | 586 | 590 | -1.99% | 6,700 | 37億8546万 | +0.85% | 2.45 | 0.27 |
08/27 | 613 | 613 | 600 | 602 | -0.66% | 5,900 | 38億6245万 | +3.08% | 2.5 | 0.28 |
08/26 | 607 | 607 | 605 | 606 | -0.66% | 1,300 | 38億8812万 | +4.12% | 2.52 | 0.28 |
08/25 | 607 | 617 | 600 | 610 | +1.5% | 8,000 | 39億1378万 | +5.17% | 2.53 | 0.28 |
08/24 | 593 | 612 | 593 | 601 | +2.56% | 6,000 | 38億5604万 | +3.98% | 2.49 | 0.28 |
08/21 | 586 | 587 | 586 | 586 | 0% | 800 | 37億5980万 | +1.74% | 2.43 | 0.27 |
08/20 | 595 | 595 | 586 | 586 | -0.85% | 800 | 37億5980万 | +1.91% | 2.43 | 0.27 |
08/19 | 585 | 596 | 585 | 591 | +1.9% | 900 | 37億9188万 | +3.14% | 2.45 | 0.27 |
08/18 | 600 | 600 | 577 | 580 | -2.52% | 5,400 | 37億2130万 | +1.4% | 2.41 | 0.27 |
08/17 | 600 | 600 | 590 | 595 | -1.49% | 2,600 | 38億1754万 | +4.39% | 2.47 | 0.28 |
08/14 | 617 | 627 | 604 | 604 | -2.11% | 13,400 | 38億7529万 | +6.34% | 2.51 | 0.28 |