PER
2020/08/25~2021/01/21
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 |
01/21 | 414 | 414 | 407 | 409 | +0.74% | 13,500 | 92億250万 | +0.74% | 7.78 | 0.56 |
01/20 | 404 | 413 | 404 | 406 | +0.5% | 12,900 | 91億3500万 | 0% | 7.72 | 0.55 |
01/19 | 401 | 408 | 400 | 404 | +1.51% | 34,000 | 90億9000万 | -0.25% | 7.68 | 0.55 |
01/18 | 406 | 407 | 398 | 398 | -2.45% | 37,100 | 89億5500万 | -1.49% | 7.57 | 0.54 |
01/15 | 410 | 410 | 406 | 408 | -0.49% | 15,000 | 91億8000万 | +0.99% | 7.76 | 0.56 |
01/14 | 412 | 414 | 408 | 410 | -0.97% | 42,300 | 92億2500万 | +1.74% | 7.8 | 0.56 |
01/13 | 413 | 415 | 410 | 414 | +0.24% | 30,300 | 93億1500万 | +3.24% | 7.87 | 0.56 |
01/12 | 416 | 419 | 413 | 413 | -1.43% | 18,400 | 92億9250万 | +3.25% | 7.85 | 0.56 |
01/08 | 424 | 424 | 413 | 419 | -1.41% | 45,000 | 94億2750万 | +4.75% | 7.97 | 0.57 |
01/07 | 427 | 427 | 420 | 425 | +1.43% | 44,500 | 95億6250万 | +6.52% | 8.08 | 0.58 |
01/06 | 425 | 433 | 413 | 419 | -0.24% | 93,900 | 94億2750万 | +5.54% | 7.97 | 0.57 |
01/05 | 431 | 431 | 413 | 420 | -2.1% | 107,700 | 94億5000万 | +6.06% | 7.99 | 0.57 |
01/04 | 419 | 443 | 412 | 429 | +4.13% | 94,700 | 96億5250万 | +8.61% | 8.16 | 0.58 |
2020 |
12/30 | 409 | 412 | 404 | 412 | +1.73% | 33,200 | 92億7000万 | +4.57% | 7.84 | 0.56 |
12/29 | 407 | 408 | 401 | 405 | +0.25% | 28,800 | 91億1250万 | +3.05% | 7.7 | 0.55 |
12/28 | 411 | 415 | 402 | 404 | -1.22% | 38,200 | 90億9000万 | +3.06% | 7.68 | 0.55 |
12/25 | 405 | 422 | 401 | 409 | +0.99% | 85,000 | 92億250万 | +4.6% | 7.78 | 0.56 |
12/24 | 400 | 412 | 398 | 405 | +2.53% | 135,200 | 91億1250万 | +3.85% | 7.7 | 0.55 |
12/23 | 392 | 397 | 392 | 395 | +1.28% | 26,600 | 88億8750万 | +1.54% | 7.51 | 0.54 |
12/22 | 398 | 399 | 384 | 390 | -2.01% | 36,800 | 87億7500万 | +0.26% | 7.42 | 0.53 |
12/21 | 396 | 404 | 391 | 398 | +0.51% | 29,800 | 89億5500万 | +2.58% | 7.57 | 0.54 |
12/18 | 390 | 396 | 385 | 396 | +0.76% | 40,800 | 89億1000万 | +2.06% | 7.53 | 0.54 |
12/17 | 388 | 393 | 387 | 393 | +1.03% | 12,700 | 88億4250万 | +1.29% | 7.47 | 0.54 |
12/16 | 392 | 399 | 389 | 389 | -0.77% | 29,900 | 87億5250万 | +0.26% | 7.4 | 0.53 |
12/15 | 394 | 396 | 387 | 392 | -0.51% | 26,200 | 88億2000万 | +1.03% | 7.46 | 0.53 |
12/14 | 388 | 394 | 388 | 394 | +1.81% | 27,900 | 88億6500万 | +1.81% | 7.49 | 0.54 |
12/11 | 384 | 391 | 380 | 387 | +0.26% | 23,500 | 87億750万 | +0.26% | 7.36 | 0.53 |
12/10 | 405 | 405 | 383 | 386 | -0.77% | 89,600 | 86億8500万 | 0% | 7.34 | 0.53 |
12/09 | 380 | 392 | 372 | 389 | +3.18% | 34,700 | 87億5250万 | +0.78% | 7.4 | 0.53 |
12/08 | 377 | 379 | 376 | 377 | 0% | 13,200 | 84億8250万 | -2.08% | 7.17 | 0.51 |
12/07 | 385 | 386 | 375 | 377 | -2.08% | 24,500 | 84億8250万 | -1.82% | 7.17 | 0.51 |
12/04 | 386 | 390 | 385 | 385 | -2.04% | 25,700 | 86億6250万 | +0.26% | 7.32 | 0.52 |
12/03 | 393 | 393 | 389 | 393 | -0.25% | 8,100 | 88億4250万 | +2.08% | 7.47 | 0.54 |
12/02 | 391 | 395 | 388 | 394 | +0.77% | 12,700 | 88億6500万 | +2.34% | 7.49 | 0.54 |
12/01 | 399 | 399 | 391 | 391 | -2.01% | 19,400 | 87億9750万 | +1.56% | 7.44 | 0.53 |
11/30 | 399 | 409 | 395 | 399 | +1.27% | 49,200 | 89億7750万 | +3.64% | 7.59 | 0.54 |
11/27 | 389 | 394 | 387 | 394 | +1.81% | 16,400 | 88億6500万 | +2.34% | 7.49 | 0.54 |
11/26 | 385 | 389 | 385 | 387 | -0.26% | 15,500 | 87億750万 | +0.26% | 7.36 | 0.53 |
11/25 | 387 | 390 | 384 | 388 | 0% | 14,600 | 87億3000万 | +0.52% | 7.38 | 0.53 |
11/24 | 382 | 390 | 382 | 388 | +1.57% | 22,800 | 87億3000万 | +0.26% | 7.38 | 0.53 |
11/20 | 379 | 382 | 378 | 382 | -0.26% | 7,200 | 85億9500万 | -1.29% | 7.27 | 0.52 |
11/19 | 377 | 383 | 373 | 383 | +1.59% | 19,700 | 86億1750万 | -1.29% | 7.28 | 0.52 |
11/18 | 382 | 382 | 375 | 377 | -1.82% | 17,200 | 84億8250万 | -2.84% | 7.17 | 0.51 |
11/17 | 388 | 388 | 381 | 384 | +0.26% | 32,900 | 86億4000万 | -1.29% | 7.3 | 0.52 |
11/16 | 389 | 389 | 375 | 383 | -3.04% | 50,800 | 86億1750万 | -1.79% | 7.28 | 0.52 |
11/13 | 393 | 395 | 381 | 395 | +0.51% | 21,700 | 88億8750万 | +1.02% | 7.51 | 0.54 |
11/12 | 390 | 394 | 389 | 393 | 0% | 20,300 | 88億4250万 | +0.26% | 7.47 | 0.54 |
11/11 | 388 | 395 | 385 | 393 | +2.34% | 30,300 | 88億4250万 | 0% | 7.47 | 0.54 |
11/10 | 380 | 388 | 375 | 384 | +1.59% | 28,200 | 86億4000万 | -2.29% | 7.3 | 0.52 |
11/09 | 379 | 381 | 374 | 378 | +0.8% | 14,400 | 85億500万 | -4.06% | 7.19 | 0.52 |
11/06 | 379 | 380 | 371 | 375 | -0.53% | 22,800 | 84億3750万 | -5.06% | 7.13 | 0.51 |
11/05 | 373 | 378 | 368 | 377 | +1.34% | 17,800 | 84億8250万 | -4.8% | 7.17 | 0.51 |
11/04 | 371 | 375 | 365 | 372 | +1.36% | 19,600 | 83億7000万 | -6.53% | 7.08 | 0.51 |
11/02 | 365 | 371 | 362 | 367 | +0.27% | 32,300 | 82億5750万 | -8.02% | 6.98 | 0.5 |
10/30 | 386 | 386 | 365 | 366 | -4.69% | 29,900 | 82億3500万 | -8.5% | 6.96 | 0.5 |
10/29 | 386 | 386 | 376 | 384 | -1.54% | 13,300 | 86億4000万 | -4.24% | 7.3 | 0.52 |
10/28 | 395 | 395 | 387 | 390 | -2.01% | 19,200 | 87億7500万 | -2.99% | 7.42 | 0.53 |
10/27 | 388 | 398 | 386 | 398 | +1.02% | 25,600 | 89億5500万 | -1% | 7.57 | 0.54 |
10/26 | 399 | 399 | 386 | 394 | 0% | 37,900 | 88億6500万 | -1.99% | 7.49 | 0.54 |
10/23 | 400 | 400 | 392 | 394 | -1.75% | 29,100 | 88億6500万 | -1.99% | 7.49 | 0.54 |
10/22 | 406 | 406 | 398 | 401 | -0.99% | 24,500 | 90億2250万 | -0.25% | 7.63 | 0.55 |
10/21 | 403 | 410 | 396 | 405 | +1.5% | 26,800 | 91億1250万 | +0.5% | 7.7 | 0.55 |
10/20 | 403 | 407 | 398 | 399 | -2.44% | 18,200 | 89億7750万 | -0.75% | 7.59 | 0.54 |
10/19 | 399 | 416 | 399 | 409 | +3.02% | 48,300 | 92億250万 | +2% | 7.78 | 0.56 |
10/16 | 387 | 399 | 387 | 397 | +1.79% | 14,000 | 89億3250万 | -0.75% | 7.55 | 0.54 |
10/15 | 399 | 399 | 388 | 390 | -2.01% | 16,100 | 87億7500万 | -2.26% | 7.42 | 0.53 |
10/14 | 405 | 405 | 396 | 398 | -1.49% | 9,800 | 89億5500万 | -0.25% | 7.57 | 0.54 |
10/13 | 405 | 406 | 403 | 404 | +0.25% | 4,000 | 90億9000万 | +1.76% | 7.68 | 0.55 |
10/12 | 409 | 409 | 403 | 403 | -1.23% | 3,500 | 90億6750万 | +2.03% | 7.66 | 0.55 |
10/09 | 412 | 412 | 407 | 408 | -1.69% | 8,900 | 91億8000万 | +3.55% | 7.76 | 0.56 |
10/08 | 419 | 419 | 411 | 415 | -0.48% | 12,500 | 93億3750万 | +5.87% | 7.89 | 0.57 |
10/07 | 399 | 417 | 398 | 417 | +4.25% | 20,800 | 93億8250万 | +6.92% | 7.93 | 0.57 |
10/06 | 396 | 402 | 396 | 400 | -0.99% | 8,500 | 90億 | +3.09% | 7.61 | 0.55 |
10/05 | 395 | 405 | 395 | 404 | +1.76% | 11,300 | 90億9000万 | +4.39% | 7.68 | 0.55 |
10/02 | 411 | 411 | 392 | 397 | -3.17% | 16,300 | 89億3250万 | +2.85% | 7.55 | 0.54 |
09/30 | 422 | 423 | 410 | 410 | -1.91% | 24,600 | 92億2500万 | +6.49% | 7.8 | 0.56 |
09/29 | 415 | 418 | 410 | 418 | +1.21% | 29,300 | 94億500万 | +9.14% | 7.95 | 0.57 |
09/28 | 399 | 413 | 392 | 413 | +5.63% | 45,500 | 92億9250万 | +8.68% | 7.85 | 0.56 |
09/25 | 387 | 392 | 387 | 391 | 0% | 12,900 | 87億9750万 | +3.71% | 7.44 | 0.53 |
09/24 | 395 | 395 | 387 | 391 | -0.26% | 11,700 | 87億9750万 | +3.99% | 7.44 | 0.53 |
09/23 | 392 | 392 | 387 | 392 | -1.51% | 8,500 | 88億2000万 | +4.81% | 7.46 | 0.53 |
09/18 | 394 | 398 | 392 | 398 | +0.76% | 12,900 | 89億5500万 | +6.7% | 7.57 | 0.54 |
09/17 | 407 | 407 | 390 | 395 | -1.25% | 26,600 | 88億8750万 | +6.18% | 7.51 | 0.54 |
09/16 | 400 | 408 | 399 | 400 | -1.48% | 34,000 | 90億 | +8.11% | 7.61 | 0.55 |
09/15 | 419 | 419 | 402 | 406 | -4.02% | 69,200 | 91億3500万 | +10.03% | 7.72 | 0.55 |
09/14 | 382 | 432 | 380 | 423 | +10.73% | 197,200 | 95億1750万 | +15.57% | 8.04 | 0.58 |
09/11 | 382 | 382 | 376 | 382 | +2.14% | 12,800 | 85億9500万 | +5.23% | 7.27 | 0.52 |
09/10 | 381 | 383 | 374 | 374 | 0% | 15,600 | 84億1500万 | +3.31% | 7.11 | 0.51 |
09/09 | 388 | 388 | 366 | 374 | -2.6% | 32,900 | 84億1500万 | +3.31% | 7.11 | 0.51 |
09/08 | 364 | 387 | 364 | 384 | +4.92% | 30,200 | 86億4000万 | +6.37% | 7.3 | 0.52 |
09/07 | 360 | 368 | 360 | 366 | +0.83% | 17,400 | 82億3500万 | +1.95% | 6.96 | 0.5 |
09/04 | 357 | 364 | 356 | 363 | 0% | 30,000 | 81億6750万 | +1.11% | 6.9 | 0.49 |
09/03 | 363 | 364 | 358 | 363 | +1.68% | 7,100 | 81億6750万 | +1.11% | 6.9 | 0.49 |
09/02 | 362 | 362 | 356 | 357 | -1.38% | 20,100 | 80億3250万 | -0.56% | 6.79 | 0.49 |
09/01 | 375 | 375 | 362 | 362 | -1.9% | 12,400 | 81億4500万 | +0.84% | 6.88 | 0.49 |
08/31 | 374 | 374 | 368 | 369 | +3.07% | 19,400 | 83億250万 | +2.5% | 7.02 | 0.5 |
08/28 | 384 | 386 | 355 | 358 | -7.73% | 45,700 | 80億5500万 | -0.56% | 6.81 | 0.49 |
08/27 | 377 | 388 | 368 | 388 | +4.3% | 25,300 | 87億3000万 | +7.18% | 7.38 | 0.53 |
08/26 | 367 | 382 | 366 | 372 | +2.2% | 44,700 | 83億7000万 | +3.05% | 7.08 | 0.51 |
08/25 | 368 | 368 | 360 | 364 | +1.11% | 14,600 | 81億9000万 | +0.55% | 6.92 | 0.5 |