PER
2020/09/29~2021/02/25
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 | 10/1, 株式分割 1→5 |
2021 |
02/25 | 1,611 | 1,622 | 1,604 | 1,604 | +1.61% | 23,664,000 | 26兆1627億 | +2.08% | 9.98 | 0.96 |
02/24 | 1,628 | 1,628 | 1,576 | 1,578 | -2.1% | 32,805,000 | 25兆7483億 | +0.59% | 9.82 | 0.94 |
02/22 | 1,629 | 1,635 | 1,610 | 1,612 | -0.06% | 19,143,000 | 26兆2997億 | +2.87% | 10.03 | 0.96 |
02/19 | 1,610 | 1,615 | 1,598 | 1,613 | -0.35% | 20,686,500 | 26兆3160億 | +3.13% | 10.04 | 0.96 |
02/18 | 1,660 | 1,662 | 1,610 | 1,619 | -1.87% | 35,121,000 | 26兆4074億 | +3.56% | 10.07 | 0.97 |
02/17 | 1,660 | 1,660 | 1,637 | 1,649 | -0.67% | 22,478,500 | 26兆9099億 | +5.66% | 10.26 | 0.98 |
02/16 | 1,693 | 1,693 | 1,654 | 1,661 | -1.81% | 38,830,000 | 27兆926億 | +6.59% | 10.33 | 0.99 |
02/15 | 1,679 | 1,693 | 1,667 | 1,691 | +0.51% | 32,680,500 | 27兆5919億 | +8.76% | 10.52 | 1.01 |
02/12 | 1,667 | 1,699 | 1,652 | 1,683 | +3.48% | 63,439,000 | 27兆4515億 | +8.55% | 10.47 | 1 |
02/10 | 1,602 | 1,650 | 1,601 | 1,626 | +1.7% | 77,501,000 | 26兆5281億 | +5.24% | 10.12 | 0.97 |
02/09 | 1,616 | 1,620 | 1,587 | 1,599 | -0.54% | 34,224,000 | 26兆844億 | +3.68% | 9.95 | 0.95 |
02/08 | 1,600 | 1,616 | 1,598 | 1,607 | +1.45% | 37,398,500 | 26兆2247億 | +4.24% | 10 | 0.96 |
02/05 | 1,579 | 1,595 | 1,571 | 1,584 | +2.1% | 39,170,500 | 25兆8494億 | +2.82% | 9.86 | 0.95 |
02/04 | 1,560 | 1,574 | 1,543 | 1,552 | -0.3% | 25,249,500 | 25兆3175億 | +0.64% | 9.65 | 0.93 |
02/03 | 1,518 | 1,558 | 1,516 | 1,556 | +4.39% | 47,840,000 | 25兆3926億 | +0.87% | 9.68 | 0.93 |
02/02 | 1,472 | 1,491 | 1,460 | 1,491 | +2.21% | 27,231,500 | 24兆3256億 | -3.37% | 9.28 | 0.89 |
02/01 | 1,456 | 1,463 | 1,443 | 1,459 | -0.08% | 30,239,000 | 23兆8003億 | -5.58% | 9.08 | 0.87 |
01/29 | 1,490 | 1,494 | 1,460 | 1,460 | -1.31% | 37,625,000 | 23兆8198億 | -5.75% | 9.08 | 0.87 |
01/28 | 1,461 | 1,492 | 1,460 | 1,479 | -1.74% | 108,059,000 | 24兆1363億 | -4.74% | 9.2 | 0.88 |
01/27 | 1,503 | 1,508 | 1,493 | 1,506 | +0.37% | 35,456,000 | 24兆5638億 | -3.24% | 9.37 | 0.9 |
01/26 | 1,509 | 1,518 | 1,500 | 1,500 | -2.31% | 34,543,000 | 24兆4724億 | -3.78% | 9.33 | 0.9 |
01/25 | 1,536 | 1,536 | 1,525 | 1,535 | +0.22% | 19,970,000 | 25兆500億 | -1.77% | 9.55 | 0.92 |
01/22 | 1,540 | 1,550 | 1,532 | 1,532 | -1.08% | 22,639,500 | 24兆9945億 | -2.17% | 9.53 | 0.91 |
01/21 | 1,544 | 1,564 | 1,542 | 1,549 | +0.75% | 26,310,000 | 25兆2686億 | -1.22% | 9.64 | 0.92 |
01/20 | 1,542 | 1,545 | 1,521 | 1,537 | -0.29% | 22,139,500 | 25兆793億 | -2.03% | 9.56 | 0.92 |
01/19 | 1,532 | 1,549 | 1,530 | 1,542 | +0.94% | 20,948,500 | 25兆1511億 | -1.81% | 9.59 | 0.92 |
01/18 | 1,547 | 1,548 | 1,520 | 1,527 | -1.25% | 19,487,000 | 24兆9162億 | -2.66% | 9.5 | 0.91 |
01/15 | 1,561 | 1,567 | 1,544 | 1,547 | -1.65% | 30,425,000 | 25兆2327億 | -1.24% | 9.62 | 0.92 |
01/14 | 1,562 | 1,575 | 1,558 | 1,573 | +0.22% | 27,088,000 | 25兆6569億 | +0.68% | 9.78 | 0.94 |
01/13 | 1,570 | 1,573 | 1,562 | 1,569 | -0.58% | 25,074,000 | 25兆6014億 | +0.78% | 9.76 | 0.94 |
01/12 | 1,578 | 1,586 | 1,566 | 1,578 | -0.59% | 26,775,500 | 25兆7515億 | +1.77% | 9.82 | 0.94 |
01/08 | 1,565 | 1,588 | 1,564 | 1,588 | +1.55% | 30,802,500 | 25兆9049億 | +2.7% | 9.88 | 0.95 |
01/07 | 1,582 | 1,582 | 1,564 | 1,564 | 0% | 28,129,500 | 25兆5101億 | +1.6% | 9.73 | 0.93 |
01/06 | 1,567 | 1,575 | 1,559 | 1,564 | +0.08% | 21,993,000 | 25兆5101億 | +2.06% | 9.73 | 0.93 |
01/05 | 1,570 | 1,582 | 1,559 | 1,562 | -1.46% | 29,285,500 | 25兆4905億 | +2.39% | 9.72 | 0.93 |
01/04 | 1,606 | 1,606 | 1,578 | 1,586 | -0.36% | 21,387,000 | 25兆8690億 | +4.25% | 9.86 | 0.95 |
2020 |
12/30 | 1,589 | 1,606 | 1,585 | 1,591 | -0.71% | 23,459,000 | 25兆9636億 | +4.97% | 9.9 | 0.95 |
12/29 | 1,589 | 1,603 | 1,588 | 1,603 | +1.47% | 25,593,500 | 26兆1496億 | +6.08% | 9.97 | 0.96 |
12/28 | 1,560 | 1,580 | 1,556 | 1,580 | +1.4% | 18,226,500 | 25兆7711億 | +4.82% | 9.83 | 0.94 |
12/25 | 1,552 | 1,559 | 1,550 | 1,558 | +0.59% | 9,966,500 | 25兆4154億 | +3.72% | 9.69 | 0.93 |
12/24 | 1,561 | 1,563 | 1,545 | 1,549 | +0.3% | 13,676,000 | 25兆2653億 | +3.31% | 9.63 | 0.92 |
12/23 | 1,558 | 1,563 | 1,540 | 1,544 | -0.73% | 17,744,000 | 25兆1903億 | +3.28% | 9.61 | 0.92 |
12/22 | 1,558 | 1,572 | 1,546 | 1,555 | -0.93% | 19,459,000 | 25兆3763億 | +4.18% | 9.68 | 0.93 |
12/21 | 1,584 | 1,586 | 1,558 | 1,570 | -0.77% | 23,712,000 | 25兆6145億 | +5.37% | 9.77 | 0.94 |
12/18 | 1,590 | 1,594 | 1,578 | 1,582 | -1.11% | 34,311,000 | 25兆8135億 | +6.47% | 9.84 | 0.94 |
12/17 | 1,600 | 1,609 | 1,593 | 1,600 | +0.25% | 25,085,500 | 26兆1039億 | +7.96% | 9.95 | 0.95 |
12/16 | 1,590 | 1,603 | 1,586 | 1,596 | +0.95% | 29,555,500 | 26兆387億 | +7.98% | 9.93 | 0.95 |
12/15 | 1,586 | 1,593 | 1,573 | 1,581 | -0.59% | 24,025,500 | 25兆7939億 | +7.33% | 9.84 | 0.94 |
12/14 | 1,570 | 1,600 | 1,563 | 1,590 | +1.69% | 45,357,000 | 25兆9473億 | +8.41% | 9.89 | 0.95 |
12/11 | 1,520 | 1,564 | 1,517 | 1,564 | +4.55% | 78,526,000 | 25兆5166億 | +7.2% | 9.73 | 0.93 |
12/10 | 1,481 | 1,500 | 1,477 | 1,496 | +1.78% | 32,708,000 | 24兆4072億 | +2.96% | 9.31 | 0.89 |
12/09 | 1,449 | 1,473 | 1,447 | 1,470 | +2.08% | 28,535,500 | 23兆9797億 | +1.44% | 9.14 | 0.88 |
12/08 | 1,432 | 1,446 | 1,424 | 1,440 | -0.07% | 20,672,000 | 23兆4903億 | -0.36% | 8.96 | 0.86 |
12/07 | 1,450 | 1,453 | 1,434 | 1,441 | +0.32% | 22,603,500 | 23兆5066億 | -0.08% | 8.96 | 0.86 |
12/04 | 1,423 | 1,444 | 1,422 | 1,436 | +0.24% | 23,686,000 | 23兆4315億 | -0.26% | 8.94 | 0.86 |
12/03 | 1,436 | 1,440 | 1,424 | 1,433 | +1.2% | 31,729,000 | 23兆3761億 | -0.36% | 8.91 | 0.86 |
12/02 | 1,432 | 1,434 | 1,410 | 1,416 | +0.87% | 34,411,500 | 23兆987億 | -1.41% | 8.81 | 0.85 |
12/01 | 1,422 | 1,430 | 1,396 | 1,404 | +0.27% | 31,431,500 | 22兆8997億 | -2.19% | 8.73 | 0.84 |
11/30 | 1,454 | 1,456 | 1,400 | 1,400 | -3.49% | 46,772,500 | 22兆8377億 | -2.45% | 8.71 | 0.84 |
11/27 | 1,460 | 1,465 | 1,438 | 1,450 | -0.67% | 37,279,000 | 23兆6632億 | +1.07% | 9.02 | 0.87 |
11/26 | 1,456 | 1,464 | 1,453 | 1,460 | -0.67% | 22,660,000 | 23兆8231億 | +1.9% | 9.08 | 0.87 |
11/25 | 1,500 | 1,505 | 1,464 | 1,470 | -1.09% | 33,473,500 | 23兆9830億 | +2.87% | 9.15 | 0.88 |
11/24 | 1,495 | 1,503 | 1,483 | 1,486 | +1.07% | 27,571,500 | 24兆2473億 | +4.22% | 9.25 | 0.89 |
11/20 | 1,458 | 1,470 | 1,451 | 1,470 | +0.7% | 20,376,000 | 23兆9895億 | +3.48% | 9.15 | 0.88 |
11/19 | 1,472 | 1,479 | 1,445 | 1,460 | -0.25% | 32,636,500 | 23兆8231億 | +2.98% | 9.08 | 0.87 |
11/18 | 1,480 | 1,485 | 1,458 | 1,464 | -1.61% | 22,772,000 | 23兆8818億 | +3.45% | 9.11 | 0.87 |
11/17 | 1,499 | 1,500 | 1,481 | 1,488 | -0.47% | 23,499,500 | 24兆2734億 | +5.29% | 9.26 | 0.89 |
11/16 | 1,480 | 1,495 | 1,472 | 1,495 | +2.16% | 27,563,500 | 24兆3876億 | +6.16% | 9.3 | 0.89 |
11/13 | 1,485 | 1,490 | 1,457 | 1,463 | -1.6% | 28,673,000 | 23兆8720億 | +4.22% | 9.1 | 0.87 |
11/12 | 1,495 | 1,501 | 1,476 | 1,487 | -0.91% | 29,082,000 | 24兆2603億 | +6.06% | 9.25 | 0.89 |
11/11 | 1,478 | 1,501 | 1,474 | 1,501 | +3.25% | 50,376,500 | 24兆4822億 | +7.26% | 9.34 | 0.9 |
11/10 | 1,464 | 1,472 | 1,442 | 1,453 | +1.31% | 44,128,500 | 23兆7122億 | +4.26% | 9.04 | 0.87 |
11/09 | 1,432 | 1,448 | 1,424 | 1,435 | +2.19% | 39,193,000 | 23兆4054億 | +3.13% | 8.93 | 0.86 |
11/06 | 1,414 | 1,430 | 1,403 | 1,404 | +0.5% | 55,464,500 | 22兆9029億 | +1.07% | 8.73 | 0.84 |
11/05 | 1,391 | 1,406 | 1,385 | 1,397 | +0.11% | 28,217,000 | 22兆7887億 | +0.63% | 8.69 | 0.83 |
11/04 | 1,405 | 1,411 | 1,395 | 1,395 | +0.39% | 31,390,500 | 22兆7626億 | +0.45% | 8.68 | 0.83 |
11/02 | 1,373 | 1,403 | 1,370 | 1,390 | +2.15% | 28,606,000 | 22兆6745億 | -0.09% | 8.65 | 0.83 |
10/30 | 1,370 | 1,376 | 1,361 | 1,361 | -1.31% | 26,039,000 | 22兆1981億 | -2.26% | 8.46 | 0.81 |
10/29 | 1,359 | 1,385 | 1,356 | 1,379 | -0.03% | 20,499,500 | 22兆4918億 | -1.03% | 8.58 | 0.82 |
10/28 | 1,378 | 1,385 | 1,369 | 1,379 | -0.95% | 18,801,000 | 22兆4983億 | -1.08% | 8.58 | 0.82 |
10/27 | 1,394 | 1,399 | 1,385 | 1,392 | -0.41% | 16,171,500 | 22兆7137億 | -0.2% | 8.66 | 0.83 |
10/26 | 1,394 | 1,401 | 1,391 | 1,398 | +0.24% | 13,375,000 | 22兆8083億 | +0.14% | 8.7 | 0.83 |
10/23 | 1,402 | 1,402 | 1,389 | 1,395 | +0.1% | 19,816,500 | 22兆7528億 | -0.1% | 8.68 | 0.83 |
10/22 | 1,393 | 1,397 | 1,388 | 1,393 | -0.61% | 16,037,500 | 22兆7300億 | -0.27% | 8.67 | 0.83 |
10/21 | 1,392 | 1,410 | 1,391 | 1,402 | +1.62% | 23,975,000 | 22兆8703億 | +0.27% | 8.72 | 0.84 |
10/20 | 1,385 | 1,389 | 1,378 | 1,379 | -0.69% | 11,712,000 | 22兆5048億 | -1.26% | 8.58 | 0.82 |
10/19 | 1,375 | 1,390 | 1,374 | 1,389 | +1.7% | 15,235,000 | 22兆6615億 | -0.64% | 8.64 | 0.83 |
10/16 | 1,388 | 1,389 | 1,365 | 1,366 | -1.24% | 18,851,000 | 22兆2830億 | -2.23% | 8.5 | 0.82 |
10/15 | 1,380 | 1,387 | 1,379 | 1,383 | -0.29% | 14,224,000 | 22兆5636億 | -1.14% | 8.6 | 0.83 |
10/14 | 1,392 | 1,394 | 1,384 | 1,387 | -1.35% | 15,327,000 | 22兆6288億 | -0.86% | 8.63 | 0.83 |
10/13 | 1,395 | 1,406 | 1,389 | 1,406 | +1.72% | 18,338,500 | 22兆9388億 | +0.43% | 8.75 | 0.84 |
10/12 | 1,386 | 1,389 | 1,380 | 1,382 | -0.8% | 13,191,000 | 22兆5505億 | -1.27% | 8.6 | 0.82 |
10/09 | 1,405 | 1,406 | 1,389 | 1,393 | -0.95% | 16,979,500 | 22兆7333億 | -0.47% | 8.67 | 0.83 |
10/08 | 1,402 | 1,416 | 1,397 | 1,407 | +0.44% | 24,101,500 | 22兆9519億 | +0.49% | 8.75 | 0.84 |
10/07 | 1,386 | 1,401 | 1,381 | 1,401 | +0.65% | 21,226,000 | 22兆8507億 | +0.04% | 8.71 | 0.84 |
10/06 | 1,382 | 1,397 | 1,377 | 1,392 | +0.71% | 23,551,000 | 22兆7039億 | -0.67% | 8.66 | 0.83 |
10/05 | 1,396 | 1,397 | 1,377 | 1,382 | +0.26% | 20,136,000 | 22兆5440億 | -1.44% | 8.6 | 0.82 |
10/02 | 1,384 | 1,401 | 1,372 | 1,378 | -0.59% | 24,475,000 | 22兆4853億 | -1.77% | 8.57 | 0.82 |
09/30 | 1,402 | 1,416 | 1,386 | 1,386 | -2.54% | 27,261,500 | 22兆6190億 | -1.32% | 8.63 | 0.83 |
09/29 | 1,420 | 1,432 | 1,414 | 1,423 | -0.92% | 29,231,000 | 23兆2097億 | +1.18% | 8.85 | 0.85 |