PER
2020/11/04~2021/03/31
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 |
03/31 | 314 | 320 | 311 | 315 | 0% | 17,972,500 | 4694億3898万 | 0% | - | 0.92 |
03/30 | 311 | 316 | 310 | 315 | +2.27% | 19,281,100 | 4694億3898万 | 0% | - | 0.92 |
03/29 | 311 | 313 | 304 | 308 | +0.65% | 17,490,800 | 4590億700万 | -1.91% | - | 0.9 |
03/26 | 309 | 316 | 305 | 306 | +1.32% | 15,936,700 | 4560億2644万 | -2.24% | - | 0.9 |
03/25 | 299 | 308 | 298 | 302 | +2.72% | 15,873,300 | 4500億6531万 | -3.51% | - | 0.88 |
03/24 | 302 | 305 | 292 | 294 | -4.23% | 23,525,300 | 4381億4305万 | -6.37% | - | 0.86 |
03/23 | 308 | 313 | 306 | 307 | +0.33% | 15,220,200 | 4575億1672万 | -2.23% | - | 0.9 |
03/22 | 312 | 314 | 306 | 306 | -3.47% | 20,792,300 | 4560億2644万 | -2.55% | - | 0.9 |
03/19 | 314 | 320 | 310 | 317 | +0.63% | 24,476,800 | 4724億1955万 | +0.63% | - | 0.93 |
03/18 | 321 | 321 | 311 | 315 | -1.56% | 23,594,300 | 4694億3898万 | 0% | - | 0.92 |
03/17 | 325 | 326 | 316 | 320 | -2.14% | 22,807,700 | 4768億9039万 | +1.91% | - | 0.94 |
03/16 | 332 | 333 | 326 | 327 | -1.51% | 18,351,900 | 4873億2237万 | +4.14% | - | 0.96 |
03/15 | 332 | 338 | 330 | 332 | +0.91% | 19,668,300 | 4947億7378万 | +6.07% | - | 0.97 |
03/12 | 333 | 334 | 322 | 329 | -1.2% | 21,561,200 | 4903億294万 | +5.79% | - | 0.96 |
03/11 | 339 | 348 | 330 | 333 | -1.77% | 30,201,800 | 4962億6407万 | +7.77% | - | 0.98 |
03/10 | 335 | 344 | 325 | 339 | +1.19% | 36,324,500 | 5052億576万 | +11.15% | - | 0.99 |
03/09 | 322 | 337 | 318 | 335 | +6.35% | 44,057,800 | 4992億4463万 | +11.3% | - | 0.98 |
03/08 | 326 | 332 | 312 | 315 | -1.56% | 30,891,900 | 4694億3898万 | +5.7% | - | 0.92 |
03/05 | 315 | 320 | 310 | 320 | +2.89% | 23,127,400 | 4768億9039万 | +8.47% | - | 0.94 |
03/04 | 315 | 317 | 306 | 311 | -0.96% | 17,244,500 | 4634億7785万 | +6.51% | - | 0.91 |
03/03 | 308 | 321 | 307 | 314 | +2.28% | 26,334,700 | 4679億4870万 | +8.65% | - | 0.92 |
03/02 | 313 | 318 | 303 | 307 | -1.92% | 21,685,500 | 4575億1672万 | +7.34% | - | 0.9 |
03/01 | 304 | 313 | 299 | 313 | +3.64% | 21,304,600 | 4664億5842万 | +10.6% | - | 0.92 |
02/26 | 300 | 307 | 298 | 302 | -0.98% | 22,102,700 | 4500億6531万 | +7.86% | - | 0.88 |
02/25 | 306 | 307 | 299 | 305 | +2.35% | 20,073,500 | 4545億3616万 | +10.11% | - | 0.89 |
02/24 | 297 | 305 | 292 | 298 | +1.71% | 22,576,200 | 4441億418万 | +8.76% | - | 0.87 |
02/22 | 301 | 301 | 290 | 293 | 0% | 20,054,800 | 4366億5277万 | +8.12% | - | 0.86 |
02/19 | 301 | 304 | 287 | 293 | -2.66% | 24,399,900 | 4366億5277万 | +8.92% | - | 0.86 |
02/18 | 318 | 318 | 300 | 301 | -4.44% | 29,000,300 | 4485億7503万 | +13.16% | - | 0.88 |
02/17 | 304 | 319 | 304 | 315 | +2.94% | 22,189,200 | 4694億3898万 | +19.77% | - | 0.92 |
02/16 | 310 | 310 | 298 | 306 | -0.97% | 29,416,100 | 4560億2644万 | +17.69% | - | 0.9 |
02/15 | 321 | 322 | 307 | 309 | -2.52% | 28,786,400 | 4604億9729万 | +20.23% | - | 0.91 |
02/12 | 317 | 318 | 302 | 317 | +0.32% | 27,802,300 | 4724億1955万 | +24.8% | - | 0.93 |
02/10 | 303 | 323 | 302 | 316 | +4.29% | 40,736,000 | 4709億2926万 | +26.4% | - | 0.93 |
02/09 | 320 | 324 | 295 | 303 | -2.57% | 34,494,800 | 4515億5559万 | +23.17% | - | 0.89 |
02/08 | 308 | 318 | 305 | 311 | +1.63% | 35,410,200 | 4634億7785万 | +28.51% | - | 0.91 |
02/05 | 296 | 324 | 294 | 306 | +8.13% | 79,938,800 | 4560億2644万 | +28.57% | - | 0.9 |
02/04 | 276 | 289 | 276 | 283 | +2.91% | 30,555,200 | 4217億4994万 | +20.43% | - | 0.83 |
02/03 | 255 | 283 | 255 | 275 | +11.34% | 48,265,400 | 4098億2768万 | +18.53% | - | 0.81 |
02/02 | 242 | 252 | 240 | 247 | +2.07% | 18,018,500 | 3680億9977万 | +7.86% | - | 0.72 |
02/01 | 237 | 246 | 236 | 242 | +2.11% | 12,050,500 | 3606億4836万 | +6.14% | - | 0.71 |
01/29 | 250 | 252 | 237 | 237 | -6.32% | 29,283,400 | 3531億9695万 | +4.87% | - | 0.69 |
01/28 | 231 | 256 | 231 | 253 | +6.75% | 32,840,100 | 3770億4147万 | +12.44% | - | 0.74 |
01/27 | 232 | 237 | 232 | 237 | +0.85% | 10,205,300 | 3531億9695万 | +5.8% | - | 0.69 |
01/26 | 237 | 237 | 231 | 235 | 0% | 9,805,500 | 3502億1638万 | +5.38% | - | 0.69 |
01/25 | 240 | 240 | 234 | 235 | -0.84% | 10,284,800 | 3502億1638万 | +5.86% | - | 0.69 |
01/22 | 240 | 242 | 236 | 237 | -1.66% | 13,002,800 | 3531億9695万 | +7.24% | - | 0.69 |
01/21 | 236 | 244 | 235 | 241 | +2.99% | 23,660,200 | 3591億5808万 | +9.55% | - | 0.71 |
01/20 | 231 | 235 | 227 | 234 | +1.3% | 13,665,000 | 3487億2610万 | +6.85% | - | 0.69 |
01/19 | 224 | 231 | 222 | 231 | +4.05% | 14,112,600 | 3442億5525万 | +6.45% | - | 0.68 |
01/18 | 226 | 229 | 221 | 222 | -2.63% | 12,630,700 | 3308億4271万 | +2.78% | - | 0.65 |
01/15 | 231 | 232 | 226 | 228 | -0.87% | 10,958,600 | 3397億8440万 | +6.05% | - | 0.67 |
01/14 | 226 | 231 | 224 | 230 | +0.44% | 17,980,600 | 3427億6497万 | +7.98% | - | 0.67 |
01/13 | 232 | 234 | 228 | 229 | -1.29% | 12,223,800 | 3412億7469万 | +8.02% | - | 0.67 |
01/12 | 231 | 236 | 230 | 232 | +0.87% | 13,853,900 | 3457億4553万 | +10.48% | - | 0.68 |
01/08 | 232 | 233 | 225 | 230 | -0.86% | 15,338,300 | 3427億6497万 | +10.05% | - | 0.67 |
01/07 | 227 | 238 | 225 | 232 | +4.04% | 30,945,700 | 3457億4553万 | +12.08% | - | 0.68 |
01/06 | 214 | 224 | 213 | 223 | +4.21% | 18,014,300 | 3323億3299万 | +8.25% | - | 0.65 |
01/05 | 209 | 214 | 207 | 214 | +1.42% | 11,545,500 | 3189億2045万 | +4.9% | - | 0.63 |
01/04 | 220 | 221 | 208 | 211 | -2.76% | 20,587,900 | 3144億4960万 | +3.43% | - | 0.62 |
2020 |
12/30 | 215 | 218 | 211 | 217 | +1.4% | 12,952,800 | 3233億9130万 | +6.9% | - | 0.64 |
12/29 | 210 | 215 | 209 | 214 | +3.88% | 16,493,700 | 3189億2045万 | +5.94% | - | 0.63 |
12/28 | 210 | 211 | 205 | 206 | -2.37% | 10,608,800 | 3069億9819万 | +1.98% | - | 0.6 |
12/25 | 210 | 212 | 209 | 211 | +1.44% | 5,802,000 | 3144億4960万 | +4.98% | - | 0.62 |
12/24 | 210 | 214 | 208 | 208 | +0.97% | 11,833,700 | 3099億7875万 | +4% | - | 0.61 |
12/23 | 215 | 216 | 205 | 206 | -3.29% | 14,704,300 | 3069億9819万 | +3% | - | 0.6 |
12/22 | 213 | 220 | 211 | 213 | -1.39% | 12,581,000 | 3174億3017万 | +6.5% | - | 0.62 |
12/21 | 219 | 223 | 214 | 216 | -0.92% | 13,074,800 | 3219億101万 | +8.54% | - | 0.63 |
12/18 | 210 | 219 | 209 | 218 | +3.81% | 15,095,500 | 3248億8158万 | +9.55% | - | 0.64 |
12/17 | 225 | 228 | 209 | 210 | -5.83% | 30,817,800 | 3129億5932万 | +6.06% | - | 0.62 |
12/16 | 210 | 226 | 209 | 223 | +7.21% | 42,007,300 | 3323億3299万 | +13.2% | - | 0.65 |
12/15 | 200 | 209 | 198 | 208 | +3.48% | 19,262,700 | 3099億7875万 | +5.58% | - | 0.61 |
12/14 | 195 | 201 | 194 | 201 | +3.61% | 12,578,800 | 2995億4678万 | +2.55% | - | 0.59 |
12/11 | 198 | 198 | 192 | 194 | -2.02% | 12,710,000 | 2891億1480万 | -1.02% | - | 0.57 |
12/10 | 194 | 199 | 194 | 198 | +1.54% | 11,908,800 | 2950億7593万 | +1.02% | - | 0.58 |
12/09 | 189 | 195 | 189 | 195 | +3.17% | 11,898,500 | 2906億508万 | -0.51% | - | 0.57 |
12/08 | 191 | 192 | 188 | 189 | -1.05% | 12,821,300 | 2816億6339万 | -3.57% | - | 0.55 |
12/07 | 196 | 198 | 191 | 191 | -2.05% | 11,297,100 | 2846億4395万 | -2.55% | - | 0.56 |
12/04 | 195 | 196 | 193 | 195 | +0.52% | 8,813,300 | 2906億508万 | -1.02% | - | 0.57 |
12/03 | 194 | 196 | 192 | 194 | +0.52% | 13,869,800 | 2891億1480万 | -1.52% | - | 0.57 |
12/02 | 194 | 196 | 191 | 193 | 0% | 10,212,300 | 2876億2452万 | -2.03% | - | 0.57 |
12/01 | 188 | 193 | 187 | 193 | +2.66% | 14,177,000 | 2876億2452万 | -2.53% | - | 0.57 |
11/30 | 196 | 196 | 188 | 188 | -4.08% | 60,288,700 | 2801億7310万 | -5.53% | - | 0.55 |
11/27 | 198 | 198 | 195 | 196 | -0.51% | 9,767,000 | 2920億9536万 | -2% | - | 0.57 |
11/26 | 200 | 203 | 197 | 197 | -2.96% | 11,497,700 | 2935億8565万 | -1.99% | - | 0.58 |
11/25 | 199 | 205 | 199 | 203 | +3.57% | 25,770,800 | 3025億2734万 | +1% | - | 0.59 |
11/24 | 196 | 198 | 193 | 196 | +1.55% | 16,209,800 | 2920億9536万 | -2.97% | - | 0.57 |
11/20 | 189 | 193 | 188 | 193 | +1.05% | 8,962,400 | 2876億2452万 | -4.46% | - | 0.57 |
11/19 | 194 | 197 | 188 | 191 | -2.05% | 16,172,200 | 2846億4395万 | -5.91% | - | 0.56 |
11/18 | 198 | 199 | 192 | 195 | -4.88% | 27,440,100 | 2906億508万 | -4.41% | - | 0.57 |
11/17 | 206 | 208 | 199 | 205 | +1.49% | 20,373,400 | 3055億791万 | 0% | - | 0.6 |
11/16 | 200 | 206 | 190 | 202 | +2.54% | 33,786,700 | 3010億3706万 | -1.94% | - | 0.59 |
11/13 | 196 | 200 | 195 | 197 | -1.5% | 9,025,000 | 2935億8565万 | -4.83% | - | 0.58 |
11/12 | 199 | 207 | 195 | 200 | 0% | 13,422,600 | 2980億5649万 | -3.85% | - | 0.59 |
11/11 | 207 | 210 | 198 | 200 | -1.48% | 14,859,100 | 2980億5649万 | -4.76% | - | 0.59 |
11/10 | 196 | 204 | 195 | 203 | +7.98% | 28,300,600 | 3025億2734万 | -4.25% | - | 0.59 |
11/09 | 195 | 196 | 188 | 188 | -3.59% | 12,596,600 | 2801億7310万 | -11.74% | - | 0.55 |
11/06 | 194 | 198 | 192 | 195 | 0% | 18,288,400 | 2906億508万 | -9.3% | - | 0.57 |
11/05 | 198 | 198 | 192 | 195 | -5.34% | 21,302,200 | 2906億508万 | -9.72% | - | 0.57 |
11/04 | 209 | 209 | 200 | 206 | +2.49% | 16,223,000 | 3069億9819万 | -5.5% | - | 0.6 |