PER
2020/08/24~2021/01/20
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 |
---|
2023 | 10/1, 株式分割 1→3 |
2021 |
01/20 | 1,813 | 1,897 | 1,807 | 1,893 | +6.97% | 316,200 | 294億9407万 | +22.47% | 12.74 | 1.15 |
01/19 | 1,797 | 1,803 | 1,757 | 1,770 | -1.12% | 153,000 | 275億7280万 | +15.99% | 11.91 | 1.07 |
01/18 | 1,773 | 1,823 | 1,743 | 1,790 | -0.74% | 188,400 | 278億8436万 | +18.39% | 12.05 | 1.09 |
01/15 | 1,800 | 1,857 | 1,770 | 1,803 | +4.04% | 409,200 | 280億9206万 | +20.3% | 12.14 | 1.09 |
01/14 | 1,840 | 1,913 | 1,710 | 1,733 | -4.94% | 584,400 | 270億161万 | +16.8% | 11.67 | 1.05 |
01/13 | 1,717 | 1,833 | 1,717 | 1,823 | +7.25% | 394,800 | 284億362万 | +23.87% | 12.27 | 1.11 |
01/12 | 1,633 | 1,760 | 1,633 | 1,700 | +5.48% | 501,000 | 264億8235万 | +16.36% | 11.44 | 1.03 |
01/08 | 1,532 | 1,612 | 1,527 | 1,612 | +7.8% | 323,700 | 251億631万 | +11.07% | 10.85 | 0.98 |
01/07 | 1,465 | 1,507 | 1,450 | 1,495 | +4.18% | 159,300 | 232億8889万 | +3.68% | 10.06 | 0.91 |
01/06 | 1,430 | 1,443 | 1,413 | 1,435 | +0.47% | 72,000 | 223億5422万 | +0.07% | 9.66 | 0.87 |
01/05 | 1,397 | 1,453 | 1,393 | 1,428 | +0.82% | 81,900 | 222億5037万 | -0.05% | 9.61 | 0.87 |
01/04 | 1,433 | 1,433 | 1,392 | 1,417 | -1.96% | 58,800 | 220億6863万 | -0.58% | 9.54 | 0.86 |
2020 |
12/30 | 1,425 | 1,450 | 1,417 | 1,445 | -0.23% | 59,700 | 225億1000万 | +1.62% | 9.73 | 0.88 |
12/29 | 1,420 | 1,453 | 1,415 | 1,448 | +2.36% | 96,000 | 225億6192万 | +2.21% | 9.75 | 0.88 |
12/28 | 1,413 | 1,430 | 1,390 | 1,415 | +1.07% | 96,000 | 220億4266万 | +0.21% | 9.52 | 0.86 |
12/25 | 1,427 | 1,427 | 1,393 | 1,400 | -1.41% | 53,400 | 218億899万 | -0.5% | 9.42 | 0.85 |
12/24 | 1,393 | 1,430 | 1,393 | 1,420 | +2.04% | 87,600 | 221億2055万 | +1.36% | 9.56 | 0.86 |
12/23 | 1,400 | 1,403 | 1,372 | 1,392 | -1.07% | 71,400 | 216億7918万 | -0.17% | 9.37 | 0.84 |
12/22 | 1,415 | 1,425 | 1,377 | 1,407 | -0.94% | 122,100 | 219億1285万 | +1.34% | 9.47 | 0.85 |
12/21 | 1,460 | 1,460 | 1,405 | 1,420 | -1.16% | 57,600 | 221億2055万 | +2.75% | 9.56 | 0.86 |
12/18 | 1,472 | 1,480 | 1,428 | 1,437 | -3.79% | 96,000 | 223億8018万 | +4.64% | 9.67 | 0.87 |
12/17 | 1,520 | 1,525 | 1,480 | 1,493 | -0.55% | 84,600 | 232億6293万 | +9.48% | 10.05 | 0.91 |
12/16 | 1,497 | 1,525 | 1,482 | 1,502 | +1.69% | 133,200 | 233億9274万 | +10.99% | 10.11 | 0.91 |
12/15 | 1,483 | 1,510 | 1,467 | 1,477 | -1.12% | 94,800 | 230億330万 | +10.12% | 9.94 | 0.9 |
12/14 | 1,410 | 1,500 | 1,397 | 1,493 | +6.16% | 200,400 | 232億6293万 | +12.28% | 10.05 | 0.91 |
12/11 | 1,418 | 1,448 | 1,390 | 1,407 | +0.48% | 134,400 | 219億1285万 | +6.81% | 9.47 | 0.85 |
12/10 | 1,475 | 1,475 | 1,397 | 1,400 | -4.98% | 134,100 | 218億899万 | +7.44% | 9.42 | 0.85 |
12/09 | 1,433 | 1,483 | 1,433 | 1,473 | +2.91% | 127,200 | 229億5137万 | +14.39% | 9.92 | 0.89 |
12/08 | 1,395 | 1,468 | 1,395 | 1,432 | -0.12% | 138,300 | 223億229万 | +12.82% | 9.64 | 0.87 |
12/07 | 1,533 | 1,533 | 1,400 | 1,433 | -6.83% | 209,400 | 223億2826万 | +14.48% | 9.65 | 0.87 |
12/04 | 1,467 | 1,538 | 1,467 | 1,538 | +6.09% | 305,100 | 239億6393万 | +24.46% | 10.35 | 0.93 |
12/03 | 1,387 | 1,450 | 1,387 | 1,450 | +4.95% | 188,100 | 225億8789万 | +19.34% | 9.76 | 0.88 |
12/02 | 1,332 | 1,388 | 1,313 | 1,382 | +4.94% | 186,900 | 215億2340万 | +15.14% | 9.3 | 0.84 |
12/01 | 1,300 | 1,345 | 1,297 | 1,317 | +1.67% | 85,800 | 205億1084万 | +11.02% | 8.86 | 0.8 |
11/30 | 1,333 | 1,333 | 1,290 | 1,295 | -2.88% | 100,800 | 201億7332万 | +10.12% | 8.72 | 0.79 |
11/27 | 1,333 | 1,337 | 1,317 | 1,333 | 0% | 90,000 | 207億7047万 | +14.25% | 8.97 | 0.81 |
11/26 | 1,333 | 1,343 | 1,322 | 1,333 | -0.5% | 79,200 | 207億7047万 | +15.34% | 8.97 | 0.81 |
11/25 | 1,328 | 1,345 | 1,312 | 1,340 | +1.9% | 134,400 | 208億7432万 | +17.03% | 9.02 | 0.81 |
11/24 | 1,307 | 1,338 | 1,307 | 1,315 | +1.41% | 124,800 | 204億8488万 | +15.96% | 8.85 | 0.8 |
11/20 | 1,237 | 1,298 | 1,237 | 1,297 | +4.85% | 108,300 | 201億9928万 | +15.36% | 8.73 | 0.79 |
11/19 | 1,243 | 1,247 | 1,220 | 1,237 | -0.54% | 62,400 | 192億6461万 | +11.01% | 8.32 | 0.75 |
11/18 | 1,245 | 1,260 | 1,237 | 1,243 | -1.06% | 63,900 | 193億6846万 | +12.32% | 8.37 | 0.75 |
11/17 | 1,250 | 1,262 | 1,222 | 1,257 | +0.67% | 93,300 | 195億7617万 | +14.24% | 8.46 | 0.76 |
11/16 | 1,210 | 1,250 | 1,208 | 1,248 | +4.17% | 126,000 | 194億4635万 | +14.42% | 8.4 | 0.76 |
11/13 | 1,190 | 1,203 | 1,177 | 1,198 | -0.83% | 70,200 | 186億6746万 | +10.65% | 8.07 | 0.73 |
11/12 | 1,210 | 1,238 | 1,178 | 1,208 | -1.23% | 146,100 | 188億2324万 | +12.19% | 8.13 | 0.73 |
11/11 | 1,210 | 1,233 | 1,210 | 1,223 | +1.52% | 113,700 | 190億5691万 | +14.22% | 8.23 | 0.74 |
11/10 | 1,200 | 1,248 | 1,192 | 1,205 | +1.69% | 243,300 | 187億7131万 | +13.36% | 8.11 | 0.73 |
11/09 | 1,155 | 1,195 | 1,143 | 1,185 | +1.57% | 141,900 | 184億5976万 | +12.11% | 7.98 | 0.72 |
11/06 | 1,083 | 1,167 | 1,067 | 1,167 | +8.36% | 337,500 | 181億7416万 | +11.11% | 7.85 | 0.71 |
11/05 | 1,007 | 1,083 | 1,005 | 1,077 | +6.78% | 136,200 | 167億7215万 | +3.03% | 7.25 | 0.65 |
11/04 | 1,015 | 1,025 | 996 | 1,008 | +0.67% | 53,400 | 157億767万 | -3.42% | 6.79 | 0.61 |
11/02 | 1,010 | 1,013 | 996 | 1,002 | +0.2% | 36,000 | 156億382万 | -4.15% | 6.74 | 0.61 |
10/30 | 1,040 | 1,040 | 990 | 1,000 | -3.88% | 78,000 | 155億7266万 | -4.43% | 6.73 | 0.61 |
10/29 | 1,003 | 1,045 | 1,000 | 1,040 | +1.46% | 57,000 | 162億97万 | -0.67% | 7 | 0.63 |
10/28 | 1,050 | 1,050 | 1,018 | 1,025 | -2.84% | 48,600 | 159億6730万 | -2.1% | 6.9 | 0.62 |
10/27 | 1,045 | 1,055 | 1,025 | 1,055 | +0.32% | 31,800 | 164億3463万 | +0.57% | 7.1 | 0.64 |
10/26 | 1,063 | 1,063 | 1,052 | 1,052 | -0.94% | 31,500 | 163億8271万 | +0.35% | 7.08 | 0.64 |
10/23 | 1,073 | 1,073 | 1,035 | 1,062 | -0.47% | 43,500 | 165億3849万 | +1.21% | 7.15 | 0.64 |
10/22 | 1,072 | 1,072 | 1,057 | 1,067 | -0.16% | 62,400 | 166億1638万 | +1.78% | 7.18 | 0.65 |
10/21 | 1,055 | 1,072 | 1,052 | 1,068 | +1.1% | 48,000 | 166億4234万 | +2.04% | 7.19 | 0.65 |
10/20 | 1,057 | 1,068 | 1,055 | 1,057 | -0.63% | 35,400 | 164億6060万 | +1.12% | 7.11 | 0.64 |
10/19 | 1,047 | 1,063 | 1,047 | 1,063 | +1.59% | 33,600 | 165億6445万 | +2.05% | 7.16 | 0.64 |
10/16 | 1,062 | 1,062 | 1,033 | 1,047 | -1.41% | 64,800 | 163億482万 | +0.54% | 7.05 | 0.63 |
10/15 | 1,060 | 1,070 | 1,047 | 1,062 | +0.47% | 99,600 | 165億3849万 | +2.08% | 7.15 | 0.64 |
10/14 | 1,058 | 1,060 | 1,047 | 1,057 | -0.16% | 26,100 | 164億6060万 | +1.9% | 7.11 | 0.64 |
10/13 | 1,048 | 1,062 | 1,045 | 1,058 | +1.28% | 38,700 | 164億8656万 | +2.25% | 7.12 | 0.64 |
10/12 | 1,043 | 1,050 | 1,040 | 1,045 | 0% | 33,600 | 162億7886万 | +1.36% | 7.03 | 0.63 |
10/09 | 1,047 | 1,048 | 1,027 | 1,045 | -0.95% | 37,500 | 162億7886万 | +1.55% | 7.03 | 0.63 |
10/08 | 1,043 | 1,058 | 1,040 | 1,055 | +1.12% | 43,800 | 164億3463万 | +2.83% | 7.1 | 0.64 |
10/07 | 1,023 | 1,045 | 1,023 | 1,043 | +0.81% | 23,400 | 162億5289万 | +1.99% | 7.02 | 0.63 |
10/06 | 1,042 | 1,047 | 1,030 | 1,035 | -1.11% | 15,300 | 161億2308万 | +1.57% | 6.97 | 0.63 |
10/05 | 1,028 | 1,047 | 1,015 | 1,047 | +3.46% | 43,500 | 163億482万 | +2.92% | 7.05 | 0.63 |
10/02 | 1,045 | 1,052 | 1,007 | 1,012 | -2.41% | 48,300 | 157億5959万 | -0.23% | 6.81 | 0.61 |
09/30 | 1,062 | 1,063 | 1,037 | 1,037 | -1.89% | 41,700 | 161億4904万 | +2.34% | 6.98 | 0.63 |
09/29 | 1,028 | 1,067 | 1,028 | 1,057 | +2.59% | 87,000 | 164億6060万 | +4.62% | 7.11 | 0.64 |
09/28 | 1,033 | 1,048 | 1,017 | 1,030 | +0.49% | 79,500 | 160億4519万 | +2.39% | 6.93 | 0.62 |
09/25 | 1,042 | 1,042 | 1,022 | 1,025 | 0% | 52,800 | 159億6730万 | +2.19% | 6.9 | 0.62 |
09/24 | 1,053 | 1,053 | 1,022 | 1,025 | -2.38% | 60,000 | 159億6730万 | +2.3% | 6.9 | 0.62 |
09/23 | 1,067 | 1,067 | 1,048 | 1,050 | -1.56% | 59,400 | 163億5674万 | +5% | 7.07 | 0.64 |
09/18 | 1,058 | 1,075 | 1,047 | 1,067 | +1.75% | 74,100 | 166億1638万 | +6.99% | 7.18 | 0.65 |
09/17 | 1,057 | 1,062 | 1,045 | 1,048 | -0.79% | 41,100 | 163億3078万 | +5.36% | 7.06 | 0.64 |
09/16 | 1,050 | 1,060 | 1,042 | 1,057 | +1.6% | 54,000 | 164億6060万 | +6.41% | 7.11 | 0.64 |
09/15 | 1,042 | 1,060 | 1,032 | 1,040 | -0.64% | 48,600 | 162億97万 | +5.05% | 7 | 0.63 |
09/14 | 1,018 | 1,047 | 1,018 | 1,047 | +3.46% | 68,700 | 163億482万 | +5.83% | 7.05 | 0.63 |
09/11 | 1,003 | 1,017 | 990 | 1,012 | +1.17% | 57,300 | 157億5959万 | +2.6% | 6.81 | 0.61 |
09/10 | 1,023 | 1,028 | 1,000 | 1,000 | -1.96% | 37,500 | 155億7785万 | +1.52% | 6.73 | 0.61 |
09/09 | 1,007 | 1,025 | 1,000 | 1,020 | -0.65% | 42,000 | 158億8941万 | +3.98% | 6.87 | 0.62 |
09/08 | 1,003 | 1,028 | 993 | 1,027 | +3.04% | 86,400 | 159億9326万 | +5.08% | 6.91 | 0.62 |
09/07 | 991 | 998 | 983 | 996 | +1.01% | 46,800 | 155億2073万 | +2.61% | 6.71 | 0.6 |
09/04 | 967 | 989 | 960 | 986 | +0.37% | 55,500 | 153億6495万 | +2.1% | 6.64 | 0.6 |
09/03 | 989 | 1,000 | 980 | 983 | +0.48% | 75,300 | 153億784万 | +2.04% | 6.61 | 0.6 |
09/02 | 972 | 985 | 967 | 978 | +0.93% | 53,700 | 152億3514万 | +1.98% | 6.58 | 0.59 |
09/01 | 983 | 983 | 961 | 969 | -0.65% | 47,100 | 150億9494万 | +1.25% | 6.52 | 0.59 |
08/31 | 976 | 981 | 966 | 975 | +1.11% | 53,400 | 151億9360万 | +2.02% | 6.57 | 0.59 |
08/28 | 966 | 982 | 951 | 965 | +0.24% | 84,300 | 150億2743万 | +1.01% | 6.49 | 0.59 |
08/27 | 979 | 979 | 958 | 962 | -1.84% | 27,300 | 149億9109万 | +0.77% | 6.48 | 0.58 |
08/26 | 972 | 981 | 969 | 980 | +0.2% | 25,800 | 152億7149万 | +2.87% | 6.6 | 0.59 |
08/25 | 984 | 987 | 977 | 978 | +0.31% | 48,300 | 152億4033万 | +2.87% | 6.59 | 0.59 |
08/24 | 961 | 975 | 950 | 975 | +0.9% | 54,900 | 151億9360万 | +2.77% | 6.57 | 0.59 |