PER
2020/09/24~2021/02/19
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 |
02/19 | 573 | 577 | 568 | 574 | -0.86% | 164,400 | 361億7255万 | +2.32% | 10.26 | 0.43 |
02/18 | 595 | 595 | 577 | 579 | -2.2% | 166,300 | 364億8765万 | +3.58% | 10.35 | 0.43 |
02/17 | 586 | 594 | 576 | 592 | +0.85% | 123,800 | 373億689万 | +6.09% | 10.58 | 0.44 |
02/16 | 587 | 593 | 579 | 587 | 0% | 116,500 | 369億9179万 | +5.39% | 10.49 | 0.44 |
02/15 | 592 | 594 | 579 | 587 | -0.34% | 175,800 | 369億9179万 | +5.58% | 10.49 | 0.44 |
02/12 | 595 | 596 | 585 | 589 | -1.67% | 180,900 | 371億1783万 | +6.51% | 10.53 | 0.44 |
02/10 | 592 | 602 | 590 | 599 | +0.84% | 178,700 | 377億4801万 | +8.71% | 10.7 | 0.45 |
02/09 | 613 | 618 | 585 | 594 | -2.94% | 355,000 | 374億3292万 | +8.79% | 10.61 | 0.44 |
02/08 | 610 | 619 | 605 | 612 | +0.33% | 267,000 | 385億6725万 | +13.12% | 10.94 | 0.46 |
02/05 | 615 | 622 | 605 | 610 | -1.93% | 325,200 | 384億4122万 | +13.81% | 10.9 | 0.46 |
02/04 | 620 | 638 | 614 | 622 | +0.32% | 436,200 | 391億9744万 | +17.14% | 11.12 | 0.47 |
02/03 | 615 | 632 | 596 | 620 | -1.12% | 1,097,200 | 390億7140万 | +18.1% | 11.08 | 0.46 |
02/02 | 590 | 637 | 590 | 627 | +16.76% | 2,249,300 | 395億1253万 | +20.58% | 11.2 | 0.47 |
02/01 | 514 | 543 | 514 | 537 | +6.55% | 234,800 | 338億4087万 | +4.47% | 9.6 | 0.4 |
01/29 | 525 | 525 | 501 | 504 | -3.45% | 149,100 | 317億6127万 | -1.37% | 9.01 | 0.38 |
01/28 | 508 | 526 | 502 | 522 | +0.19% | 211,700 | 328億9560万 | +2.15% | 9.33 | 0.39 |
01/27 | 515 | 523 | 511 | 521 | +0.77% | 119,800 | 328億3258万 | +2.16% | 9.31 | 0.39 |
01/26 | 523 | 525 | 515 | 517 | -1.52% | 67,700 | 325億8051万 | +1.57% | 9.24 | 0.39 |
01/25 | 525 | 533 | 523 | 525 | +0.96% | 78,100 | 330億8465万 | +3.14% | 9.38 | 0.39 |
01/22 | 518 | 525 | 511 | 520 | -0.76% | 100,300 | 327億6956万 | +2.36% | 9.29 | 0.39 |
01/21 | 519 | 528 | 519 | 524 | +1.75% | 88,700 | 330億2163万 | +2.95% | 9.36 | 0.39 |
01/20 | 511 | 518 | 508 | 515 | 0% | 127,600 | 324億5447万 | +1.18% | 9.2 | 0.39 |
01/19 | 512 | 520 | 507 | 515 | -0.39% | 162,500 | 324億5447万 | +1.38% | 9.2 | 0.39 |
01/18 | 515 | 525 | 510 | 517 | +0.39% | 118,000 | 325億8051万 | +2.17% | 9.24 | 0.39 |
01/15 | 538 | 538 | 512 | 515 | -4.1% | 190,600 | 324億5447万 | +2.18% | 9.2 | 0.39 |
01/14 | 545 | 546 | 527 | 537 | -2.54% | 242,800 | 338億4087万 | +6.97% | 9.6 | 0.4 |
01/13 | 546 | 555 | 541 | 551 | +0.55% | 213,600 | 347億2313万 | +10.42% | 9.85 | 0.41 |
01/12 | 563 | 563 | 543 | 548 | -2.84% | 272,400 | 345億3408万 | +10.71% | 9.79 | 0.41 |
01/08 | 533 | 570 | 532 | 564 | +6.21% | 462,200 | 355億4237万 | +14.63% | 10.08 | 0.42 |
01/07 | 543 | 559 | 528 | 531 | +1.53% | 662,500 | 334億6276万 | +8.81% | 9.49 | 0.4 |
01/06 | 507 | 528 | 494 | 523 | +10.11% | 485,200 | 329億5862万 | +7.84% | 9.35 | 0.39 |
01/05 | 468 | 479 | 463 | 475 | +1.5% | 84,000 | 299億3373万 | -1.45% | 8.49 | 0.36 |
01/04 | 483 | 483 | 462 | 468 | -2.7% | 136,600 | 294億9260万 | -2.7% | 8.36 | 0.35 |
2020 |
12/30 | 487 | 487 | 475 | 481 | -1.23% | 123,700 | 303億1184万 | 0% | 8.6 | 0.36 |
12/29 | 488 | 495 | 483 | 487 | +1.46% | 101,600 | 306億8995万 | +1.25% | 8.7 | 0.36 |
12/28 | 491 | 496 | 474 | 480 | -2.04% | 109,100 | 302億4883万 | 0% | 8.58 | 0.36 |
12/25 | 486 | 490 | 480 | 490 | +2.51% | 91,500 | 308億7901万 | +2.08% | 8.76 | 0.37 |
12/24 | 478 | 487 | 474 | 478 | +1.27% | 126,800 | 301億2279万 | -0.21% | 8.54 | 0.36 |
12/23 | 485 | 485 | 471 | 472 | -3.08% | 246,800 | 297億4468万 | -1.46% | 8.43 | 0.35 |
12/22 | 497 | 499 | 485 | 487 | -2.79% | 157,200 | 306億8995万 | +1.67% | 8.7 | 0.36 |
12/21 | 513 | 517 | 497 | 501 | -2.34% | 140,800 | 315億7221万 | +4.59% | 8.95 | 0.37 |
12/18 | 506 | 516 | 499 | 513 | +1.38% | 174,200 | 323億2843万 | +7.32% | 9.17 | 0.38 |
12/17 | 515 | 518 | 499 | 506 | -1.56% | 168,600 | 318億8730万 | +6.08% | 9.04 | 0.38 |
12/16 | 526 | 535 | 507 | 514 | -1.91% | 295,900 | 323億9145万 | +7.98% | 9.19 | 0.38 |
12/15 | 535 | 542 | 520 | 524 | -0.57% | 333,500 | 330億2163万 | +10.08% | 9.36 | 0.39 |
12/14 | 487 | 527 | 487 | 527 | +8.21% | 534,300 | 332億1069万 | +11.42% | 9.42 | 0.39 |
12/11 | 476 | 487 | 470 | 487 | +2.1% | 245,000 | 306億8995万 | +3.4% | 8.7 | 0.36 |
12/10 | 473 | 488 | 471 | 477 | +1.49% | 371,800 | 300億5977万 | +1.49% | 8.52 | 0.36 |
12/09 | 456 | 470 | 452 | 470 | +3.07% | 239,900 | 296億1864万 | +0.21% | 8.4 | 0.35 |
12/08 | 464 | 465 | 452 | 456 | -1.72% | 240,500 | 287億3638万 | -2.77% | 8.15 | 0.34 |
12/07 | 460 | 465 | 453 | 464 | +1.53% | 238,200 | 292億4053万 | -0.85% | 8.29 | 0.35 |
12/04 | 458 | 460 | 452 | 457 | -0.87% | 221,600 | 287億9940万 | -2.35% | 8.17 | 0.34 |
12/03 | 467 | 470 | 458 | 461 | -1.07% | 208,100 | 290億5148万 | -1.71% | 8.24 | 0.34 |
12/02 | 456 | 469 | 451 | 466 | +2.19% | 205,800 | 293億6657万 | -1.06% | 8.33 | 0.35 |
12/01 | 438 | 459 | 437 | 456 | +2.93% | 228,000 | 287億3638万 | -3.39% | 8.15 | 0.34 |
11/30 | 464 | 465 | 432 | 443 | -4.53% | 1,075,900 | 279億1714万 | -6.34% | 7.92 | 0.33 |
11/27 | 469 | 473 | 459 | 464 | -0.22% | 235,700 | 292億4053万 | -2.32% | 8.29 | 0.35 |
11/26 | 472 | 476 | 461 | 465 | -1.27% | 210,700 | 293億355万 | -2.31% | 8.31 | 0.35 |
11/25 | 479 | 492 | 471 | 471 | -1.05% | 198,300 | 296億8166万 | -1.05% | 8.42 | 0.35 |
11/24 | 480 | 482 | 471 | 476 | -0.63% | 195,100 | 299億9675万 | 0% | 8.51 | 0.36 |
11/20 | 461 | 479 | 459 | 479 | +3.68% | 122,200 | 301億8581万 | +0.63% | 8.56 | 0.36 |
11/19 | 469 | 473 | 460 | 462 | -0.86% | 131,600 | 291億1449万 | -2.94% | 8.26 | 0.35 |
11/18 | 477 | 477 | 465 | 466 | -2.92% | 126,900 | 293億6657万 | -2.31% | 8.33 | 0.35 |
11/17 | 487 | 490 | 476 | 480 | -1.23% | 155,900 | 302億4883万 | +0.63% | 8.58 | 0.36 |
11/16 | 488 | 494 | 480 | 486 | +2.53% | 152,800 | 306億2694万 | +1.67% | 8.68 | 0.36 |
11/13 | 480 | 483 | 473 | 474 | -2.07% | 98,400 | 298億7071万 | -0.84% | 8.47 | 0.35 |
11/12 | 501 | 501 | 479 | 484 | -3.2% | 96,600 | 305億90万 | +0.83% | 8.65 | 0.36 |
11/11 | 502 | 517 | 492 | 500 | +1.01% | 207,200 | 315億919万 | +3.95% | 8.93 | 0.37 |
11/10 | 487 | 502 | 482 | 495 | +5.1% | 177,100 | 311億9410万 | +2.7% | 8.85 | 0.37 |
11/09 | 476 | 479 | 467 | 471 | +0.43% | 106,600 | 296億8166万 | -2.28% | 8.42 | 0.35 |
11/06 | 453 | 471 | 452 | 469 | +4.22% | 108,600 | 295億5562万 | -2.7% | 8.38 | 0.35 |
11/05 | 466 | 468 | 448 | 450 | -3.02% | 218,400 | 283億5827万 | -6.64% | 8.04 | 0.34 |
11/04 | 465 | 477 | 464 | 464 | +0.65% | 95,600 | 292億4053万 | -4.13% | 8.29 | 0.35 |
11/02 | 448 | 468 | 448 | 461 | +3.83% | 106,800 | 290億5148万 | -4.95% | 8.24 | 0.34 |
10/30 | 463 | 465 | 443 | 444 | -4.1% | 225,500 | 279億8016万 | -8.64% | 7.93 | 0.33 |
10/29 | 467 | 472 | 453 | 463 | -4.14% | 231,600 | 291億7751万 | -4.93% | 8.27 | 0.35 |
10/28 | 490 | 490 | 472 | 483 | -1.63% | 103,100 | 304億3788万 | -0.82% | 8.63 | 0.36 |
10/27 | 490 | 493 | 485 | 491 | -1.41% | 62,300 | 309億4203万 | +0.82% | 8.77 | 0.37 |
10/26 | 487 | 500 | 487 | 498 | +2.05% | 76,100 | 313億8316万 | +2.26% | 8.9 | 0.37 |
10/23 | 483 | 492 | 480 | 488 | +1.46% | 111,300 | 307億5297万 | +0.21% | 8.72 | 0.37 |
10/22 | 490 | 490 | 477 | 481 | -2.04% | 95,700 | 303億1184万 | -1.23% | 8.6 | 0.36 |
10/21 | 476 | 492 | 474 | 491 | +3.81% | 74,600 | 309億4203万 | +0.61% | 8.77 | 0.37 |
10/20 | 475 | 479 | 468 | 473 | -1.25% | 117,400 | 298億770万 | -2.87% | 8.45 | 0.35 |
10/19 | 470 | 481 | 470 | 479 | +2.35% | 94,800 | 301億8581万 | -1.84% | 8.56 | 0.36 |
10/16 | 470 | 476 | 467 | 468 | -0.64% | 87,200 | 294億9260万 | -3.9% | 8.36 | 0.35 |
10/15 | 481 | 481 | 470 | 471 | -2.69% | 91,600 | 296億8166万 | -3.48% | 8.42 | 0.35 |
10/14 | 480 | 484 | 470 | 484 | +0.21% | 96,500 | 305億90万 | -0.82% | 8.65 | 0.36 |
10/13 | 493 | 495 | 479 | 483 | -1.63% | 121,300 | 304億3788万 | -0.82% | 8.63 | 0.36 |
10/12 | 505 | 505 | 490 | 491 | -1.8% | 72,600 | 309億4203万 | +0.82% | 8.77 | 0.37 |
10/09 | 510 | 514 | 495 | 500 | -1.96% | 108,300 | 315億919万 | +2.88% | 8.93 | 0.37 |
10/08 | 528 | 530 | 510 | 510 | -3.23% | 107,200 | 321億3938万 | +5.15% | 9.11 | 0.38 |
10/07 | 517 | 531 | 511 | 527 | +0.76% | 105,600 | 332億1069万 | +9.11% | 9.42 | 0.39 |
10/06 | 505 | 525 | 500 | 523 | +5.87% | 187,500 | 329億5862万 | +8.73% | 9.35 | 0.39 |
10/05 | 471 | 497 | 471 | 494 | +6.01% | 140,500 | 311億3108万 | +3.13% | 8.83 | 0.37 |
10/02 | 474 | 484 | 465 | 466 | -0.43% | 90,000 | 293億6657万 | -2.71% | 8.33 | 0.35 |
09/30 | 486 | 489 | 468 | 468 | -4.68% | 131,200 | 294億9260万 | -2.5% | 8.36 | 0.35 |
09/29 | 500 | 500 | 487 | 491 | -2.19% | 98,500 | 309億4203万 | +2.29% | 8.77 | 0.37 |
09/28 | 484 | 505 | 478 | 502 | +5.46% | 135,400 | 316億3523万 | +4.58% | 8.97 | 0.38 |
09/25 | 477 | 482 | 472 | 476 | +0.85% | 84,500 | 299億9675万 | -0.63% | 8.51 | 0.36 |
09/24 | 483 | 483 | 472 | 472 | -0.63% | 69,000 | 297億4468万 | -1.46% | 8.43 | 0.35 |