PER
2020/09/18~2021/02/17
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 |
02/17 | 572 | 576 | 568 | 572 | +0.88% | 72,100 | 271億8158万 | +6.92% | 257.04 | 0.47 |
02/16 | 570 | 570 | 557 | 567 | -0.53% | 156,100 | 269億4398万 | +6.38% | 254.8 | 0.47 |
02/15 | 594 | 596 | 570 | 570 | -3.72% | 172,900 | 270億8654万 | +7.34% | 256.15 | 0.47 |
02/12 | 575 | 594 | 571 | 592 | +4.04% | 307,300 | 281億3198万 | +11.91% | 266.03 | 0.49 |
02/10 | 558 | 572 | 552 | 569 | +1.79% | 202,100 | 270億3902万 | +8.38% | 255.7 | 0.47 |
02/09 | 558 | 560 | 550 | 559 | +0.54% | 98,700 | 265億6382万 | +6.88% | 251.2 | 0.46 |
02/08 | 551 | 558 | 551 | 556 | +1.09% | 110,800 | 264億2126万 | +6.72% | 249.85 | 0.46 |
02/05 | 557 | 559 | 549 | 550 | -0.36% | 140,700 | 261億3613万 | +5.97% | 247.16 | 0.46 |
02/04 | 549 | 557 | 547 | 552 | +1.47% | 123,100 | 262億3117万 | +6.56% | 248.06 | 0.46 |
02/03 | 535 | 565 | 535 | 544 | +3.03% | 384,400 | 258億5101万 | +5.43% | 244.46 | 0.45 |
02/02 | 508 | 531 | 507 | 528 | +3.94% | 199,600 | 250億9069万 | +2.72% | 237.27 | 0.44 |
02/01 | 503 | 510 | 497 | 508 | +1.2% | 109,000 | 241億4028万 | -0.97% | 228.28 | 0.42 |
01/29 | 516 | 517 | 502 | 502 | -2.9% | 157,900 | 238億5516万 | -2.14% | 225.59 | 0.42 |
01/28 | 521 | 522 | 516 | 517 | -2.08% | 341,600 | 245億6797万 | +0.98% | 232.33 | 0.43 |
01/27 | 524 | 529 | 521 | 528 | +0.76% | 111,600 | 250億9069万 | +3.13% | 237.27 | 0.44 |
01/26 | 523 | 524 | 519 | 524 | +0.77% | 74,100 | 249億61万 | +2.54% | 235.47 | 0.43 |
01/25 | 514 | 522 | 514 | 520 | +1.17% | 60,900 | 247億1053万 | +1.96% | 233.68 | 0.43 |
01/22 | 518 | 520 | 514 | 514 | -1.34% | 108,500 | 244億2541万 | +0.98% | 230.98 | 0.43 |
01/21 | 521 | 527 | 516 | 521 | +0.19% | 134,700 | 247億5805万 | +2.56% | 234.13 | 0.43 |
01/20 | 512 | 522 | 512 | 520 | +0.97% | 132,800 | 247億1053万 | +2.56% | 233.68 | 0.43 |
01/19 | 507 | 518 | 507 | 515 | +1.98% | 108,600 | 244億7293万 | +1.98% | 231.43 | 0.43 |
01/18 | 508 | 514 | 504 | 505 | -1.37% | 88,900 | 239億9772万 | +0.4% | 226.94 | 0.42 |
01/15 | 518 | 519 | 511 | 512 | -1.16% | 75,200 | 243億3036万 | +2.2% | 230.08 | 0.42 |
01/14 | 516 | 522 | 513 | 518 | +0.39% | 113,600 | 246億1549万 | +3.81% | 232.78 | 0.43 |
01/13 | 517 | 520 | 514 | 516 | -0.58% | 65,400 | 245億2045万 | +3.82% | 231.88 | 0.43 |
01/12 | 529 | 529 | 516 | 519 | -0.76% | 184,800 | 246億6301万 | +4.64% | 233.23 | 0.43 |
01/08 | 508 | 524 | 506 | 523 | +2.15% | 225,700 | 248億5309万 | +5.87% | 235.02 | 0.43 |
01/07 | 508 | 514 | 505 | 512 | +1.59% | 154,300 | 243億3036万 | +4.07% | 230.08 | 0.42 |
01/06 | 507 | 512 | 502 | 504 | -0.2% | 107,600 | 239億5020万 | +2.65% | 226.49 | 0.42 |
01/05 | 514 | 514 | 503 | 505 | -1.37% | 95,400 | 239億9772万 | +3.27% | 226.94 | 0.42 |
01/04 | 518 | 518 | 504 | 512 | +0.2% | 147,600 | 243億3036万 | +4.7% | 230.08 | 0.42 |
2020 |
12/30 | 514 | 516 | 507 | 511 | -0.39% | 105,000 | 242億8284万 | +4.93% | 229.63 | 0.42 |
12/29 | 510 | 514 | 505 | 513 | +1.58% | 158,700 | 243億7788万 | +5.56% | 230.53 | 0.43 |
12/28 | 505 | 514 | 501 | 505 | +0.4% | 277,300 | 239億9772万 | +4.12% | 226.94 | 0.42 |
12/25 | 502 | 506 | 497 | 503 | +0.6% | 145,800 | 239億268万 | +3.71% | 226.04 | 0.42 |
12/24 | 495 | 504 | 495 | 500 | +1.01% | 128,500 | 237億6012万 | +3.09% | 224.69 | 0.41 |
12/23 | 502 | 502 | 492 | 495 | +0.2% | 124,200 | 235億2252万 | +2.06% | 222.44 | 0.41 |
12/22 | 504 | 505 | 492 | 494 | -1.98% | 190,700 | 234億7500万 | +1.65% | 221.99 | 0.41 |
12/21 | 509 | 514 | 503 | 504 | 0% | 173,600 | 239億5020万 | +3.49% | 226.49 | 0.42 |
12/18 | 510 | 513 | 500 | 504 | +0.2% | 230,700 | 239億5020万 | +3.49% | 226.49 | 0.42 |
12/17 | 499 | 507 | 497 | 503 | +1.41% | 293,600 | 239億268万 | +3.07% | 226.04 | 0.42 |
12/16 | 493 | 498 | 488 | 496 | +1.02% | 211,600 | 235億7004万 | +1.02% | 222.89 | 0.41 |
12/15 | 486 | 496 | 483 | 491 | +1.24% | 205,900 | 233億3244万 | -0.61% | 220.64 | 0.41 |
12/14 | 468 | 486 | 466 | 485 | +3.63% | 219,100 | 230億4732万 | -2.22% | 217.95 | 0.4 |
12/11 | 464 | 470 | 462 | 468 | 0% | 131,800 | 222億3947万 | -6.21% | 210.31 | 0.39 |
12/10 | 462 | 468 | 460 | 468 | +1.52% | 173,600 | 222億3947万 | -6.59% | 210.31 | 0.39 |
12/09 | 465 | 467 | 460 | 461 | -1.07% | 143,800 | 219億683万 | -8.53% | 207.16 | 0.38 |
12/08 | 470 | 472 | 462 | 466 | -1.48% | 203,600 | 221億4443万 | -7.91% | 209.41 | 0.39 |
12/07 | 480 | 482 | 468 | 473 | -1.46% | 174,300 | 224億7707万 | -6.89% | 212.56 | 0.39 |
12/04 | 480 | 484 | 474 | 480 | -0.21% | 128,700 | 228億972万 | -5.7% | 215.7 | 0.4 |
12/03 | 470 | 487 | 468 | 481 | +2.12% | 265,800 | 228億5724万 | -5.87% | 216.15 | 0.4 |
12/02 | 479 | 480 | 468 | 471 | -1.88% | 194,300 | 223億8203万 | -8.01% | 211.66 | 0.39 |
12/01 | 469 | 486 | 459 | 480 | +2.78% | 310,600 | 228億972万 | -6.8% | 215.7 | 0.4 |
11/30 | 480 | 480 | 457 | 467 | -3.51% | 1,047,700 | 221億9195万 | -9.67% | 209.86 | 0.39 |
11/27 | 483 | 487 | 480 | 484 | +0.41% | 240,800 | 229億9980万 | -6.74% | 217.5 | 0.4 |
11/26 | 485 | 491 | 481 | 482 | -0.62% | 189,300 | 229億476万 | -7.49% | 216.6 | 0.4 |
11/25 | 489 | 496 | 485 | 485 | -1.02% | 254,400 | 230億4732万 | -7.27% | 217.95 | 0.4 |
11/24 | 498 | 500 | 481 | 490 | -2% | 371,300 | 232億8492万 | -6.67% | 220.19 | 0.41 |
11/20 | 498 | 505 | 495 | 500 | +0.2% | 120,600 | 237億6012万 | -4.94% | 224.69 | 0.41 |
11/19 | 501 | 504 | 498 | 499 | -0.4% | 149,500 | 237億1260万 | -5.31% | 224.24 | 0.41 |
11/18 | 502 | 507 | 500 | 501 | -1.18% | 151,000 | 238億764万 | -5.11% | 225.14 | 0.42 |
11/17 | 515 | 517 | 502 | 507 | -2.5% | 161,900 | 240億9276万 | -4.16% | 227.83 | 0.42 |
11/16 | 523 | 525 | 510 | 520 | +1.36% | 133,200 | 247億1053万 | -1.89% | 233.68 | 0.43 |
11/13 | 533 | 533 | 513 | 513 | -3.93% | 155,800 | 243億7788万 | -3.39% | 230.53 | 0.43 |
11/12 | 568 | 568 | 522 | 534 | -5.82% | 287,100 | 253億7581万 | +0.38% | 239.97 | 0.44 |
11/11 | 571 | 576 | 553 | 567 | 0% | 135,100 | 269億4398万 | +6.38% | 254.8 | 0.47 |
11/10 | 565 | 580 | 558 | 567 | +1.61% | 168,500 | 269億4398万 | +6.78% | 254.8 | 0.47 |
11/09 | 545 | 562 | 543 | 558 | +2.39% | 148,400 | 265億1630万 | +5.28% | 250.75 | 0.46 |
11/06 | 537 | 545 | 529 | 545 | +1.87% | 112,200 | 258億9853万 | +3.02% | 244.91 | 0.45 |
11/05 | 528 | 535 | 514 | 535 | +1.33% | 78,000 | 254億2333万 | +1.52% | 240.42 | 0.44 |
11/04 | 529 | 530 | 520 | 528 | +1.54% | 62,300 | 250億9069万 | +0.19% | 237.27 | 0.44 |
11/02 | 513 | 522 | 513 | 520 | +2.97% | 57,600 | 247億1053万 | -1.52% | 233.68 | 0.43 |
10/30 | 512 | 513 | 501 | 505 | -1.94% | 64,900 | 239億9772万 | -4.36% | 226.94 | 0.42 |
10/29 | 509 | 517 | 506 | 515 | 0% | 34,700 | 244億7293万 | -2.46% | 231.43 | 0.43 |
10/28 | 520 | 521 | 506 | 515 | -1.72% | 62,400 | 244億7293万 | -2.65% | 231.43 | 0.43 |
10/27 | 530 | 530 | 520 | 524 | -0.95% | 41,600 | 249億61万 | -0.95% | 235.47 | 0.43 |
10/26 | 522 | 532 | 522 | 529 | +0.19% | 22,900 | 251億3821万 | 0% | 237.72 | 0.44 |
10/23 | 527 | 534 | 524 | 528 | +0.19% | 29,200 | 250億9069万 | -0.38% | 237.27 | 0.44 |
10/22 | 536 | 536 | 525 | 527 | -2.04% | 40,100 | 250億4317万 | -0.57% | 236.82 | 0.44 |
10/21 | 524 | 540 | 524 | 538 | +2.87% | 54,700 | 255億6589万 | +1.32% | 241.76 | 0.45 |
10/20 | 532 | 532 | 523 | 523 | -1.69% | 50,700 | 248億5309万 | -1.51% | 235.02 | 0.43 |
10/19 | 524 | 534 | 521 | 532 | +2.31% | 45,400 | 252億8077万 | 0% | 239.07 | 0.44 |
10/16 | 527 | 528 | 520 | 520 | -0.76% | 29,000 | 247億1053万 | -2.26% | 233.68 | 0.43 |
10/15 | 527 | 531 | 522 | 524 | -0.38% | 31,800 | 249億61万 | -1.69% | 235.47 | 0.43 |
10/14 | 530 | 532 | 524 | 526 | -1.87% | 49,300 | 249億9565万 | -1.31% | 236.37 | 0.44 |
10/13 | 535 | 540 | 527 | 536 | +1.13% | 26,900 | 254億7085万 | +0.75% | 240.87 | 0.44 |
10/12 | 530 | 533 | 526 | 530 | -0.75% | 36,400 | 251億8573万 | -0.19% | 238.17 | 0.44 |
10/09 | 543 | 544 | 530 | 534 | -1.11% | 49,800 | 253億7581万 | +0.75% | 239.97 | 0.44 |
10/08 | 548 | 549 | 536 | 540 | -1.46% | 96,000 | 256億6093万 | +1.89% | 242.66 | 0.45 |
10/07 | 537 | 549 | 530 | 548 | +1.86% | 71,600 | 260億4109万 | +3.59% | 246.26 | 0.45 |
10/06 | 542 | 545 | 534 | 538 | 0% | 58,900 | 255億6589万 | +1.89% | 241.76 | 0.45 |
10/05 | 525 | 540 | 525 | 538 | +3.46% | 76,400 | 255億6589万 | +2.09% | 241.76 | 0.45 |
10/02 | 519 | 538 | 517 | 520 | +1.96% | 125,600 | 247億1053万 | -1.14% | 233.68 | 0.43 |
09/30 | 528 | 528 | 510 | 510 | -4.14% | 77,500 | 242億3532万 | -2.86% | 229.18 | 0.42 |
09/29 | 539 | 539 | 527 | 532 | -2.21% | 102,200 | 252億8077万 | +1.33% | 239.07 | 0.44 |
09/28 | 527 | 544 | 522 | 544 | +4.62% | 113,300 | 258億5101万 | +3.82% | 244.46 | 0.45 |
09/25 | 519 | 521 | 513 | 520 | +1.36% | 58,600 | 247億1053万 | -0.38% | 233.68 | 0.43 |
09/24 | 526 | 526 | 512 | 513 | -2.84% | 75,700 | 243億7788万 | -1.72% | 230.53 | 0.43 |
09/23 | 526 | 529 | 518 | 528 | -0.38% | 66,600 | 250億9069万 | +1.15% | 237.27 | 0.44 |
09/18 | 526 | 534 | 526 | 530 | +0.38% | 71,300 | 251億8573万 | +1.53% | 238.17 | 0.44 |