PER
2020/09/28~2021/02/24
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 |
02/24 | 4,690 | 4,695 | 4,515 | 4,530 | -2.89% | 670,200 | 6763億1536万 | +4.5% | 15.43 | 1.55 |
02/22 | 4,645 | 4,710 | 4,615 | 4,665 | +1.41% | 449,600 | 6964億7046万 | +8.11% | 15.89 | 1.6 |
02/19 | 4,530 | 4,610 | 4,530 | 4,600 | +1.43% | 560,300 | 6867億6615万 | +7.2% | 15.67 | 1.58 |
02/18 | 4,640 | 4,660 | 4,510 | 4,535 | -2.16% | 604,200 | 6770億6185万 | +6.11% | 15.45 | 1.55 |
02/17 | 4,580 | 4,650 | 4,580 | 4,635 | +1.76% | 670,200 | 6919億9155万 | +8.8% | 15.79 | 1.59 |
02/16 | 4,545 | 4,590 | 4,520 | 4,555 | +0.22% | 542,100 | 6800億4779万 | +7.38% | 15.52 | 1.56 |
02/15 | 4,520 | 4,555 | 4,500 | 4,545 | +1.22% | 429,100 | 6785億5482万 | +7.73% | 15.48 | 1.56 |
02/12 | 4,435 | 4,500 | 4,405 | 4,490 | +2.28% | 580,800 | 6703億4348万 | +7.06% | 15.3 | 1.54 |
02/10 | 4,260 | 4,405 | 4,260 | 4,390 | +2.45% | 611,500 | 6554億1379万 | +5.35% | 14.96 | 1.5 |
02/09 | 4,360 | 4,385 | 4,270 | 4,285 | -1.72% | 593,900 | 6397億3760万 | +3.4% | 14.6 | 1.47 |
02/08 | 4,435 | 4,435 | 4,340 | 4,360 | -1.8% | 619,900 | 6509億3488万 | +5.8% | 14.85 | 1.49 |
02/05 | 4,410 | 4,445 | 4,360 | 4,440 | +1.6% | 550,500 | 6628億7864万 | +8.42% | 15.13 | 1.52 |
02/04 | 4,375 | 4,385 | 4,325 | 4,370 | -0.68% | 405,600 | 6524億2785万 | +7.48% | 14.89 | 1.5 |
02/03 | 4,415 | 4,450 | 4,330 | 4,400 | -0.34% | 595,900 | 6569億676万 | +8.99% | 14.99 | 1.51 |
02/02 | 4,395 | 4,460 | 4,385 | 4,415 | +1.61% | 907,000 | 6591億4621万 | +10.21% | 15.04 | 1.51 |
02/01 | 4,180 | 4,390 | 4,180 | 4,345 | +4.32% | 924,300 | 6486億9542万 | +9.25% | 14.8 | 1.49 |
01/29 | 4,290 | 4,460 | 4,155 | 4,165 | +2.08% | 1,997,300 | 6218億2196万 | +5.47% | 14.19 | 1.43 |
01/28 | 4,000 | 4,110 | 3,990 | 4,080 | -0.37% | 945,300 | 6091億3172万 | +3.9% | 13.9 | 1.4 |
01/27 | 4,085 | 4,120 | 4,060 | 4,095 | +0.61% | 559,200 | 6113億7117万 | +4.73% | 13.95 | 1.4 |
01/26 | 4,150 | 4,160 | 4,065 | 4,070 | -1.93% | 467,300 | 6076億3875万 | +4.57% | 13.87 | 1.39 |
01/25 | 4,030 | 4,170 | 4,030 | 4,150 | +2.34% | 1,090,800 | 6195億8251万 | +7.1% | 14.14 | 1.42 |
01/22 | 4,055 | 4,080 | 4,025 | 4,055 | 0% | 675,300 | 6053億9929万 | +5.22% | 13.81 | 1.39 |
01/21 | 4,070 | 4,125 | 4,040 | 4,055 | -0.12% | 560,600 | 6053億9929万 | +5.65% | 13.81 | 1.39 |
01/20 | 4,070 | 4,130 | 4,025 | 4,060 | -0.37% | 633,500 | 6061億4578万 | +6.25% | 13.83 | 1.39 |
01/19 | 4,000 | 4,120 | 3,995 | 4,075 | +1.12% | 712,700 | 6083億8523万 | +7.1% | 13.88 | 1.4 |
01/18 | 4,010 | 4,040 | 3,965 | 4,030 | -1.1% | 510,000 | 6016億6687万 | +6.36% | 13.73 | 1.38 |
01/15 | 4,105 | 4,155 | 4,035 | 4,075 | -2.16% | 809,500 | 6083億8523万 | +7.98% | 13.88 | 1.4 |
01/14 | 4,165 | 4,205 | 4,120 | 4,165 | -0.48% | 694,800 | 6218億2196万 | +10.98% | 14.19 | 1.43 |
01/13 | 4,155 | 4,195 | 4,145 | 4,185 | 0% | 587,300 | 6248億790万 | +12.32% | 14.26 | 1.43 |
01/12 | 4,040 | 4,210 | 4,030 | 4,185 | +4.89% | 1,187,900 | 6248億790万 | +13.05% | 14.26 | 1.43 |
01/08 | 3,950 | 4,010 | 3,925 | 3,990 | +1.92% | 1,024,300 | 5956億9499万 | +8.63% | 13.59 | 1.37 |
01/07 | 3,880 | 3,975 | 3,875 | 3,915 | +2.62% | 951,300 | 5844億9771万 | +7.14% | 13.34 | 1.34 |
01/06 | 3,830 | 3,875 | 3,800 | 3,815 | +0.13% | 571,200 | 5695億6802万 | +4.92% | 13 | 1.31 |
01/05 | 3,710 | 3,830 | 3,700 | 3,810 | +2.42% | 607,400 | 5688億2153万 | +4.93% | 12.98 | 1.31 |
01/04 | 3,720 | 3,730 | 3,650 | 3,720 | +0.13% | 353,200 | 5553億8480万 | +2.56% | 12.67 | 1.27 |
2020 |
12/30 | 3,700 | 3,735 | 3,670 | 3,715 | 0% | 440,400 | 5546億3832万 | +2.48% | 12.66 | 1.27 |
12/29 | 3,605 | 3,715 | 3,600 | 3,715 | +2.06% | 469,500 | 5546億3832万 | +2.71% | 12.66 | 1.27 |
12/28 | 3,650 | 3,665 | 3,615 | 3,640 | +0.14% | 323,900 | 5434億4104万 | +0.83% | 12.4 | 1.25 |
12/25 | 3,670 | 3,675 | 3,620 | 3,635 | -1.22% | 422,800 | 5426億9456万 | +0.94% | 12.38 | 1.25 |
12/24 | 3,660 | 3,720 | 3,645 | 3,680 | +1.24% | 441,600 | 5494億1292万 | +2.48% | 12.54 | 1.26 |
12/23 | 3,630 | 3,640 | 3,570 | 3,635 | +0.14% | 472,800 | 5426億9456万 | +1.54% | 12.38 | 1.25 |
12/22 | 3,625 | 3,655 | 3,615 | 3,630 | -0.68% | 407,400 | 5419億4807万 | +1.6% | 12.37 | 1.24 |
12/21 | 3,695 | 3,725 | 3,625 | 3,655 | +0.14% | 420,000 | 5456億8050万 | +2.47% | 12.45 | 1.25 |
12/18 | 3,635 | 3,650 | 3,610 | 3,650 | +0.14% | 632,500 | 5449億3401万 | +2.56% | 12.44 | 1.25 |
12/17 | 3,640 | 3,690 | 3,625 | 3,645 | +0.97% | 582,300 | 5441億8753万 | +2.56% | 12.42 | 1.25 |
12/16 | 3,665 | 3,665 | 3,600 | 3,610 | -1.1% | 445,500 | 5389億6213万 | +1.63% | 12.3 | 1.24 |
12/15 | 3,690 | 3,695 | 3,620 | 3,650 | +0.41% | 623,900 | 5449億3401万 | +2.85% | 12.44 | 1.25 |
12/14 | 3,660 | 3,675 | 3,615 | 3,635 | -0.82% | 435,000 | 5426億9456万 | +2.65% | 12.38 | 1.25 |
12/11 | 3,660 | 3,685 | 3,605 | 3,665 | 0% | 761,100 | 5471億7347万 | +3.77% | 12.49 | 1.26 |
12/10 | 3,695 | 3,700 | 3,650 | 3,665 | +0.14% | 609,600 | 5471億7347万 | +4.12% | 12.49 | 1.26 |
12/09 | 3,580 | 3,680 | 3,575 | 3,660 | +3.24% | 786,700 | 5464億2698万 | +4.39% | 12.47 | 1.25 |
12/08 | 3,450 | 3,560 | 3,435 | 3,545 | +1.29% | 722,700 | 5292億5783万 | +1.58% | 12.08 | 1.21 |
12/07 | 3,655 | 3,665 | 3,500 | 3,500 | -2.37% | 733,000 | 5225億3946万 | +0.72% | 11.92 | 1.2 |
12/04 | 3,530 | 3,640 | 3,500 | 3,585 | +3.46% | 1,052,800 | 5352億2971万 | +3.52% | 12.21 | 1.23 |
12/03 | 3,550 | 3,555 | 3,450 | 3,465 | -1.14% | 735,000 | 5173億1407万 | +0.49% | 11.8 | 1.19 |
12/02 | 3,480 | 3,525 | 3,410 | 3,505 | +1.3% | 993,400 | 5232億8595万 | +1.92% | 11.94 | 1.2 |
12/01 | 3,570 | 3,580 | 3,405 | 3,460 | -6.74% | 2,399,900 | 5165億6758万 | +0.7% | 11.79 | 1.19 |
11/30 | 3,740 | 3,810 | 3,710 | 3,710 | +0.27% | 2,264,000 | 5538億9183万 | +8.07% | 12.64 | 1.27 |
11/27 | 3,660 | 3,735 | 3,650 | 3,700 | +1.09% | 977,200 | 5523億9886万 | +8.28% | 12.61 | 1.27 |
11/26 | 3,565 | 3,670 | 3,520 | 3,660 | +3.54% | 1,063,800 | 5464億2698万 | +7.58% | 12.47 | 1.25 |
11/25 | 3,630 | 3,655 | 3,535 | 3,535 | -0.14% | 831,200 | 5277億6486万 | +4.46% | 12.04 | 1.21 |
11/24 | 3,520 | 3,575 | 3,485 | 3,540 | +3.66% | 947,500 | 5285億1134万 | +4.95% | 12.06 | 1.21 |
11/20 | 3,370 | 3,430 | 3,360 | 3,415 | +0.89% | 594,600 | 5098億4922万 | +1.67% | 11.63 | 1.17 |
11/19 | 3,385 | 3,400 | 3,345 | 3,385 | 0% | 664,500 | 5053億7031万 | +1.07% | 11.53 | 1.16 |
11/18 | 3,465 | 3,475 | 3,350 | 3,385 | -2.31% | 774,200 | 5053億7031万 | +1.35% | 11.53 | 1.16 |
11/17 | 3,545 | 3,555 | 3,460 | 3,465 | -0.72% | 484,000 | 5173億1407万 | +3.9% | 11.8 | 1.19 |
11/16 | 3,490 | 3,510 | 3,465 | 3,490 | +1.45% | 569,500 | 5210億4649万 | +4.9% | 11.89 | 1.2 |
11/13 | 3,515 | 3,515 | 3,375 | 3,440 | -2.41% | 686,600 | 5135億8164万 | +3.61% | 11.72 | 1.18 |
11/12 | 3,595 | 3,625 | 3,490 | 3,525 | -2.08% | 814,100 | 5262億7189万 | +6.33% | 12.01 | 1.21 |
11/11 | 3,660 | 3,675 | 3,590 | 3,600 | +1.84% | 749,400 | 5374億6916万 | +8.86% | 12.26 | 1.23 |
11/10 | 3,565 | 3,605 | 3,515 | 3,535 | +2.02% | 1,031,400 | 5277億6486万 | +7.25% | 12.04 | 1.21 |
11/09 | 3,460 | 3,490 | 3,415 | 3,465 | +1.61% | 633,100 | 5173億1407万 | +5.38% | 11.8 | 1.19 |
11/06 | 3,335 | 3,430 | 3,305 | 3,410 | +1.79% | 723,100 | 5091億273万 | +3.96% | 11.62 | 1.17 |
11/05 | 3,300 | 3,370 | 3,260 | 3,350 | +0.6% | 719,100 | 5001億4491万 | +2.26% | 11.41 | 1.15 |
11/04 | 3,330 | 3,425 | 3,320 | 3,330 | +2.15% | 957,700 | 4971億5898万 | +1.56% | 11.34 | 1.14 |
11/02 | 3,320 | 3,365 | 3,250 | 3,260 | +3.49% | 973,600 | 4867億819万 | -0.7% | 11.11 | 1.12 |
10/30 | 3,145 | 3,280 | 3,105 | 3,150 | -2.02% | 1,078,400 | 4702億8552万 | -4.2% | 10.73 | 1.08 |
10/29 | 3,155 | 3,235 | 3,140 | 3,215 | +0.63% | 478,600 | 4799億8982万 | -2.46% | 10.95 | 1.1 |
10/28 | 3,185 | 3,220 | 3,175 | 3,195 | -1.84% | 545,600 | 4770億388万 | -3.3% | 10.88 | 1.09 |
10/27 | 3,305 | 3,305 | 3,250 | 3,255 | -4.82% | 873,200 | 4859億6170万 | -1.78% | 11.09 | 1.11 |
10/26 | 3,420 | 3,450 | 3,400 | 3,420 | +0.74% | 532,400 | 5105億9570万 | +2.95% | 11.65 | 1.17 |
10/23 | 3,340 | 3,405 | 3,340 | 3,395 | +2.57% | 587,100 | 5068億6328万 | +2.11% | 11.57 | 1.16 |
10/22 | 3,295 | 3,315 | 3,280 | 3,310 | -0.15% | 270,500 | 4941億7304万 | -0.57% | 11.28 | 1.13 |
10/21 | 3,245 | 3,330 | 3,245 | 3,315 | +2.95% | 484,800 | 4949億1952万 | -0.69% | 11.29 | 1.14 |
10/20 | 3,235 | 3,260 | 3,205 | 3,220 | -1.38% | 316,300 | 4807億3631万 | -3.77% | 10.97 | 1.1 |
10/19 | 3,215 | 3,290 | 3,215 | 3,265 | +2.83% | 496,800 | 4874億5467万 | -2.8% | 11.12 | 1.12 |
10/16 | 3,165 | 3,215 | 3,165 | 3,175 | +0.47% | 425,300 | 4740億1794万 | -5.67% | 10.82 | 1.09 |
10/15 | 3,170 | 3,200 | 3,150 | 3,160 | 0% | 366,100 | 4717億7849万 | -6.45% | 10.77 | 1.08 |
10/14 | 3,225 | 3,225 | 3,135 | 3,160 | -3.07% | 737,300 | 4717億7849万 | -6.7% | 10.77 | 1.08 |
10/13 | 3,245 | 3,280 | 3,220 | 3,260 | -0.31% | 487,600 | 4867億819万 | -3.95% | 11.11 | 1.12 |
10/12 | 3,310 | 3,310 | 3,230 | 3,270 | -1.36% | 418,300 | 4882億116万 | -3.8% | 11.14 | 1.12 |
10/09 | 3,315 | 3,350 | 3,305 | 3,315 | -0.15% | 425,700 | 4949億1952万 | -2.61% | 11.29 | 1.14 |
10/08 | 3,310 | 3,355 | 3,310 | 3,320 | +0.15% | 437,000 | 4956億6601万 | -2.52% | 11.31 | 1.14 |
10/07 | 3,300 | 3,330 | 3,280 | 3,315 | -0.6% | 449,900 | 4949億1952万 | -2.67% | 11.29 | 1.14 |
10/06 | 3,340 | 3,350 | 3,310 | 3,335 | +0.3% | 437,100 | 4979億546万 | -2.03% | 11.36 | 1.14 |
10/05 | 3,320 | 3,350 | 3,305 | 3,325 | +1.53% | 502,200 | 4964億1249万 | -2.26% | 11.33 | 1.14 |
10/02 | 3,310 | 3,330 | 3,235 | 3,275 | -1.06% | 895,500 | 4889億4764万 | -3.62% | 11.16 | 1.12 |
09/30 | 3,390 | 3,400 | 3,300 | 3,310 | -3.22% | 780,100 | 4941億7304万 | -2.59% | 11.28 | 1.13 |
09/29 | 3,450 | 3,460 | 3,400 | 3,420 | -0.73% | 404,900 | 5105億9570万 | +0.83% | 11.65 | 1.17 |
09/28 | 3,400 | 3,445 | 3,385 | 3,445 | +1.92% | 590,100 | 5143億2813万 | +1.86% | 11.74 | 1.18 |