PER
2020/09/09~2021/02/05
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 |
02/05 | 304 | 309 | 297 | 304 | +1.67% | 6,302,700 | 1618億6891万 | +10.55% | - | 0.95 |
02/04 | 305 | 309 | 297 | 299 | -2.92% | 6,275,700 | 1592億659万 | +9.12% | - | 0.93 |
02/03 | 305 | 315 | 304 | 308 | +1.65% | 6,833,300 | 1639億9876万 | +12.82% | - | 0.96 |
02/02 | 290 | 310 | 290 | 303 | +4.12% | 9,049,000 | 1613億3644万 | +11.81% | - | 0.94 |
02/01 | 270 | 295 | 269 | 291 | +5.43% | 7,883,500 | 1549億4688万 | +8.18% | - | 0.91 |
01/29 | 296 | 296 | 274 | 276 | -4.17% | 11,380,100 | 1469億5993万 | +2.99% | - | 0.86 |
01/28 | 271 | 289 | 269 | 288 | +3.97% | 8,182,500 | 1533億4949万 | +7.46% | - | 0.9 |
01/27 | 271 | 280 | 269 | 277 | +1.84% | 3,965,500 | 1474億9239万 | +3.75% | - | 0.86 |
01/26 | 276 | 277 | 268 | 272 | -1.09% | 3,675,700 | 1448億3007万 | +1.87% | - | 0.85 |
01/25 | 268 | 277 | 266 | 275 | +3.38% | 4,318,500 | 1464億2746万 | +3% | - | 0.86 |
01/22 | 271 | 271 | 264 | 266 | -2.56% | 4,727,500 | 1416億3529万 | -0.37% | - | 0.83 |
01/21 | 279 | 284 | 272 | 273 | -1.44% | 5,169,700 | 1453億6254万 | +2.63% | - | 0.85 |
01/20 | 276 | 278 | 272 | 277 | +0.73% | 5,199,300 | 1474億9239万 | +4.53% | - | 0.86 |
01/19 | 266 | 276 | 265 | 275 | +3.77% | 5,790,400 | 1464億2746万 | +4.17% | - | 0.86 |
01/18 | 264 | 266 | 259 | 265 | -1.49% | 5,557,600 | 1411億283万 | +0.76% | - | 0.83 |
01/15 | 273 | 274 | 268 | 269 | -0.37% | 4,801,700 | 1432億3268万 | +2.28% | - | 0.84 |
01/14 | 267 | 274 | 267 | 270 | +0.75% | 6,274,500 | 1437億6515万 | +3.05% | - | 0.84 |
01/13 | 265 | 269 | 263 | 268 | +0.75% | 2,996,900 | 1427億22万 | +2.68% | - | 0.83 |
01/12 | 265 | 270 | 263 | 266 | +1.14% | 4,253,300 | 1416億3529万 | +2.31% | - | 0.83 |
01/08 | 263 | 264 | 258 | 263 | -0.38% | 4,767,200 | 1400億3790万 | +1.54% | - | 0.82 |
01/07 | 263 | 266 | 261 | 264 | +3.13% | 6,182,300 | 1405億7037万 | +2.33% | - | 0.82 |
01/06 | 254 | 259 | 253 | 256 | -0.78% | 4,093,400 | 1363億1066万 | -0.39% | - | 0.8 |
01/05 | 259 | 262 | 255 | 258 | -0.39% | 4,584,200 | 1373億7558万 | +1.18% | - | 0.8 |
01/04 | 265 | 265 | 254 | 259 | -2.26% | 5,854,700 | 1379億805万 | +1.97% | - | 0.81 |
2020 |
12/30 | 265 | 269 | 261 | 265 | -2.57% | 6,023,000 | 1411億283万 | +4.74% | - | 0.83 |
12/29 | 265 | 272 | 265 | 272 | +3.03% | 4,032,700 | 1448億3007万 | +7.94% | - | 0.85 |
12/28 | 262 | 264 | 257 | 264 | 0% | 3,303,500 | 1405億7037万 | +5.6% | - | 0.82 |
12/25 | 263 | 267 | 261 | 264 | +0.76% | 2,956,500 | 1405億7037万 | +6.02% | - | 0.82 |
12/24 | 263 | 266 | 260 | 262 | +1.16% | 3,301,700 | 1395億544万 | +6.07% | - | 0.82 |
12/23 | 262 | 264 | 254 | 259 | -1.52% | 4,159,900 | 1379億805万 | +5.28% | - | 0.81 |
12/22 | 262 | 270 | 261 | 263 | -2.23% | 5,128,900 | 1400億3790万 | +7.35% | - | 0.82 |
12/21 | 275 | 277 | 264 | 269 | -1.82% | 5,675,500 | 1432億3268万 | +10.25% | - | 0.84 |
12/18 | 273 | 277 | 271 | 274 | +1.48% | 5,933,400 | 1458億9500万 | +13.22% | - | 0.85 |
12/17 | 274 | 277 | 268 | 270 | -1.1% | 6,168,000 | 1437億6515万 | +12.5% | - | 0.84 |
12/16 | 261 | 278 | 261 | 273 | +6.23% | 9,683,500 | 1453億6254万 | +14.71% | - | 0.85 |
12/15 | 250 | 258 | 250 | 257 | +0.78% | 5,101,500 | 1368億4312万 | +8.44% | - | 0.8 |
12/14 | 249 | 257 | 248 | 255 | +4.08% | 4,899,100 | 1357億7819万 | +8.51% | - | 0.79 |
12/11 | 253 | 253 | 244 | 245 | -2.39% | 5,408,000 | 1304億5356万 | +5.15% | - | 0.76 |
12/10 | 255 | 258 | 251 | 251 | +0.4% | 5,970,000 | 1336億4834万 | +8.66% | - | 0.78 |
12/09 | 242 | 250 | 242 | 250 | +3.31% | 3,706,100 | 1331億1588万 | +8.7% | - | 0.78 |
12/08 | 240 | 244 | 237 | 242 | -0.82% | 3,038,200 | 1288億5617万 | +6.14% | - | 0.75 |
12/07 | 249 | 250 | 242 | 244 | -0.41% | 4,071,700 | 1299億2110万 | +7.96% | - | 0.76 |
12/04 | 243 | 246 | 241 | 245 | 0% | 4,019,600 | 1304億5356万 | +9.38% | - | 0.76 |
12/03 | 239 | 249 | 238 | 245 | +1.24% | 6,365,100 | 1304億5356万 | +10.36% | - | 0.76 |
12/02 | 237 | 247 | 237 | 242 | +2.54% | 8,674,500 | 1288億5617万 | +9.5% | - | 0.75 |
12/01 | 229 | 242 | 228 | 236 | +8.26% | 14,090,200 | 1256億6139万 | +7.76% | - | 0.73 |
11/30 | 234 | 235 | 216 | 218 | -6.84% | 7,754,800 | 1160億7704万 | -0.46% | - | 0.68 |
11/27 | 231 | 236 | 229 | 234 | +0.86% | 4,720,400 | 1245億9646万 | +7.34% | - | 0.73 |
11/26 | 233 | 234 | 228 | 232 | -0.85% | 4,599,100 | 1235億3153万 | +6.91% | - | 0.72 |
11/25 | 235 | 237 | 233 | 234 | +1.74% | 5,979,600 | 1245億9646万 | +8.33% | - | 0.73 |
11/24 | 233 | 235 | 229 | 230 | +1.77% | 5,199,200 | 1224億6661万 | +6.98% | - | 0.72 |
11/20 | 219 | 226 | 219 | 226 | +1.35% | 3,530,500 | 1203億3675万 | +6.1% | - | 0.7 |
11/19 | 225 | 228 | 221 | 223 | -2.62% | 4,100,700 | 1187億3936万 | +5.19% | - | 0.69 |
11/18 | 226 | 232 | 224 | 229 | -1.29% | 3,933,300 | 1219億3414万 | +8.02% | - | 0.71 |
11/17 | 237 | 237 | 231 | 232 | -0.43% | 4,503,500 | 1235億3153万 | +9.95% | - | 0.72 |
11/16 | 231 | 235 | 227 | 233 | +5.43% | 5,780,700 | 1240億6400万 | +11.48% | - | 0.73 |
11/13 | 223 | 226 | 220 | 221 | -3.49% | 5,271,000 | 1176億7443万 | +6.25% | - | 0.69 |
11/12 | 226 | 231 | 223 | 229 | -1.29% | 5,629,600 | 1219億3414万 | +10.1% | - | 0.71 |
11/11 | 235 | 240 | 228 | 232 | +1.31% | 6,957,700 | 1235億3153万 | +12.08% | - | 0.72 |
11/10 | 219 | 229 | 218 | 229 | +8.53% | 10,071,500 | 1219億3414万 | +11.17% | - | 0.71 |
11/09 | 212 | 214 | 208 | 211 | +0.48% | 4,754,400 | 1123億4980万 | +2.43% | - | 0.66 |
11/06 | 205 | 210 | 202 | 210 | +4.48% | 5,165,700 | 1118億1734万 | +2.44% | - | 0.65 |
11/05 | 209 | 209 | 199 | 201 | -4.74% | 7,948,000 | 1070億2516万 | -1.95% | - | 0.63 |
11/04 | 211 | 213 | 205 | 211 | +3.43% | 9,405,300 | 1123億4980万 | +2.93% | - | 0.66 |
11/02 | 196 | 204 | 196 | 204 | +6.25% | 5,575,600 | 1086億2255万 | -0.49% | - | 0.64 |
10/30 | 202 | 204 | 191 | 192 | -3.03% | 7,829,400 | 1022億3299万 | -5.88% | - | 0.6 |
10/29 | 195 | 201 | 191 | 198 | -0.5% | 4,747,000 | 1054億2777万 | -3.41% | - | 0.62 |
10/28 | 204 | 204 | 197 | 199 | -4.33% | 6,827,500 | 1059億6024万 | -2.93% | - | 0.62 |
10/27 | 208 | 209 | 206 | 208 | -3.26% | 3,096,800 | 1107億5241万 | +0.97% | - | 0.65 |
10/26 | 218 | 219 | 213 | 215 | +0.47% | 3,632,100 | 1144億7965万 | +4.37% | - | 0.67 |
10/23 | 211 | 215 | 208 | 214 | +2.88% | 4,952,500 | 1139億4719万 | +3.38% | - | 0.67 |
10/22 | 204 | 210 | 204 | 208 | 0% | 3,046,600 | 1107億5241万 | +0.48% | - | 0.65 |
10/21 | 203 | 208 | 203 | 208 | +3.48% | 3,697,400 | 1107億5241万 | 0% | - | 0.65 |
10/20 | 203 | 205 | 200 | 201 | -1.47% | 3,393,600 | 1070億2516万 | -3.83% | - | 0.63 |
10/19 | 200 | 204 | 200 | 204 | +3.55% | 2,729,500 | 1086億2255万 | -2.86% | - | 0.64 |
10/16 | 200 | 201 | 196 | 197 | -1.99% | 4,913,200 | 1048億9531万 | -6.64% | - | 0.61 |
10/15 | 202 | 203 | 200 | 201 | 0% | 2,418,700 | 1070億2516万 | -5.19% | - | 0.63 |
10/14 | 203 | 203 | 200 | 201 | -2.43% | 3,325,200 | 1070億2516万 | -5.19% | - | 0.63 |
10/13 | 205 | 207 | 202 | 206 | +0.98% | 2,965,900 | 1096億8748万 | -2.83% | - | 0.64 |
10/12 | 205 | 205 | 202 | 204 | -0.97% | 2,168,300 | 1086億2255万 | -3.77% | - | 0.64 |
10/09 | 212 | 213 | 203 | 206 | -1.9% | 5,940,800 | 1096億8748万 | -2.83% | - | 0.64 |
10/08 | 213 | 217 | 210 | 210 | -0.47% | 4,061,200 | 1118億1734万 | -0.94% | - | 0.65 |
10/07 | 210 | 213 | 206 | 211 | -0.47% | 4,003,600 | 1123億4980万 | -0.47% | - | 0.66 |
10/06 | 209 | 214 | 209 | 212 | +1.92% | 3,439,700 | 1128億8226万 | 0% | - | 0.66 |
10/05 | 203 | 208 | 203 | 208 | +5.05% | 4,312,500 | 1107億5241万 | -1.42% | - | 0.65 |
10/02 | 199 | 203 | 196 | 198 | +0.51% | 6,720,600 | 1054億2777万 | -6.16% | - | 0.62 |
09/30 | 201 | 205 | 197 | 197 | -4.37% | 7,105,000 | 1048億9531万 | -6.64% | - | 0.61 |
09/29 | 207 | 211 | 206 | 206 | -0.48% | 4,600,600 | 1096億8748万 | -2.37% | - | 0.64 |
09/28 | 203 | 207 | 199 | 207 | +2.99% | 5,514,800 | 1102億1995万 | -1.9% | - | 0.64 |
09/25 | 204 | 204 | 199 | 201 | +1.01% | 3,144,700 | 1070億2516万 | -4.74% | - | 0.63 |
09/24 | 206 | 207 | 199 | 199 | -5.24% | 6,432,900 | 1059億6024万 | -5.69% | - | 0.62 |
09/23 | 213 | 214 | 210 | 210 | -3.23% | 3,465,500 | 1118億1734万 | -0.47% | - | 0.65 |
09/18 | 221 | 222 | 214 | 217 | -0.91% | 10,234,800 | 1155億4458万 | +2.84% | - | 0.68 |
09/17 | 226 | 228 | 217 | 219 | -2.67% | 3,142,300 | 1166億951万 | +4.29% | - | 0.68 |
09/16 | 226 | 227 | 223 | 225 | -1.75% | 3,019,200 | 1198億429万 | +7.14% | - | 0.7 |
09/15 | 232 | 233 | 227 | 229 | -2.14% | 3,545,700 | 1219億3414万 | +9.57% | - | 0.71 |
09/14 | 230 | 237 | 230 | 234 | +2.18% | 3,786,500 | 1245億9646万 | +12.5% | - | 0.73 |
09/11 | 227 | 231 | 223 | 229 | +0.44% | 4,949,700 | 1219億3414万 | +11.17% | - | 0.71 |
09/10 | 222 | 229 | 221 | 228 | +3.17% | 4,910,700 | 1214億168万 | +11.76% | - | 0.71 |
09/09 | 215 | 221 | 213 | 221 | +0.45% | 4,452,400 | 1176億7443万 | +8.87% | - | 0.69 |