PER
2020/08/18~2021/01/14
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 |
01/14 | 2,676 | 2,676 | 2,594 | 2,621 | -1.76% | 15,700 | 236億3617万 | +5.64% | 10.03 | 0.66 |
01/13 | 2,639 | 2,677 | 2,632 | 2,668 | +1.79% | 17,800 | 240億6002万 | +7.84% | 10.2 | 0.68 |
01/12 | 2,510 | 2,627 | 2,510 | 2,621 | +5.13% | 36,400 | 236億3617万 | +6.29% | 10.03 | 0.66 |
01/08 | 2,454 | 2,493 | 2,424 | 2,493 | +1.47% | 19,000 | 224億8187万 | +1.38% | 9.54 | 0.63 |
01/07 | 2,451 | 2,465 | 2,434 | 2,457 | +1.32% | 9,400 | 221億5722万 | 0% | 9.4 | 0.62 |
01/06 | 2,435 | 2,447 | 2,412 | 2,425 | +0.79% | 7,600 | 218億6865万 | -1.3% | 9.28 | 0.61 |
01/05 | 2,411 | 2,432 | 2,402 | 2,406 | 0% | 8,200 | 216億9730万 | -2.04% | 9.2 | 0.61 |
01/04 | 2,440 | 2,440 | 2,388 | 2,406 | -1.39% | 9,100 | 216億9730万 | -2.12% | 9.2 | 0.61 |
2020 |
12/30 | 2,467 | 2,467 | 2,431 | 2,440 | -1.09% | 7,000 | 220億392万 | -0.81% | 9.33 | 0.62 |
12/29 | 2,438 | 2,467 | 2,438 | 2,467 | +1.19% | 7,000 | 222億4740万 | +0.28% | 9.44 | 0.62 |
12/28 | 2,420 | 2,438 | 2,418 | 2,438 | +0.16% | 6,900 | 219億8588万 | -0.85% | 9.33 | 0.62 |
12/25 | 2,452 | 2,471 | 2,417 | 2,434 | -0.73% | 11,500 | 219億4981万 | -1.06% | 9.31 | 0.62 |
12/24 | 2,488 | 2,489 | 2,438 | 2,452 | -1.49% | 11,400 | 221億1213万 | -0.33% | 9.38 | 0.62 |
12/23 | 2,450 | 2,489 | 2,434 | 2,489 | +1.51% | 5,800 | 224億4580万 | +1.18% | 9.52 | 0.63 |
12/22 | 2,468 | 2,474 | 2,413 | 2,452 | -0.65% | 18,000 | 221億1213万 | -0.33% | 9.38 | 0.62 |
12/21 | 2,483 | 2,483 | 2,455 | 2,468 | -0.68% | 14,100 | 222億5642万 | +0.28% | 9.44 | 0.63 |
12/18 | 2,460 | 2,498 | 2,455 | 2,485 | +0.93% | 21,400 | 224億973万 | +1.1% | 9.5 | 0.63 |
12/17 | 2,457 | 2,475 | 2,437 | 2,462 | +0.2% | 4,400 | 222億231万 | +0.16% | 9.42 | 0.62 |
12/16 | 2,448 | 2,466 | 2,432 | 2,457 | +0.2% | 12,000 | 221億5722万 | -0.08% | 9.4 | 0.62 |
12/15 | 2,474 | 2,492 | 2,452 | 2,452 | -1.25% | 4,800 | 221億1213万 | -0.28% | 9.38 | 0.62 |
12/14 | 2,510 | 2,515 | 2,476 | 2,483 | +0.44% | 14,300 | 223億9169万 | +1.18% | 9.5 | 0.63 |
12/11 | 2,483 | 2,497 | 2,471 | 2,472 | -1.12% | 11,300 | 222億9249万 | +1.06% | 9.46 | 0.63 |
12/10 | 2,483 | 2,510 | 2,483 | 2,500 | +0.68% | 28,300 | 225億4500万 | +2.5% | 9.56 | 0.63 |
12/09 | 2,483 | 2,509 | 2,471 | 2,483 | -0.2% | 18,600 | 223億9169万 | +2.18% | 9.5 | 0.63 |
12/08 | 2,453 | 2,488 | 2,450 | 2,488 | +1.43% | 10,000 | 224億3678万 | +2.81% | 9.52 | 0.63 |
12/07 | 2,480 | 2,480 | 2,445 | 2,453 | -0.77% | 7,400 | 221億2115万 | +1.91% | 9.38 | 0.62 |
12/04 | 2,443 | 2,472 | 2,426 | 2,472 | +1.27% | 17,100 | 222億9249万 | +3.04% | 9.46 | 0.63 |
12/03 | 2,453 | 2,472 | 2,441 | 2,441 | +0.21% | 6,600 | 220億1293万 | +2.13% | 9.34 | 0.62 |
12/02 | 2,475 | 2,475 | 2,427 | 2,436 | -0.77% | 12,200 | 219億6784万 | +2.18% | 9.32 | 0.62 |
12/01 | 2,418 | 2,464 | 2,418 | 2,455 | +1.61% | 10,700 | 221億3919万 | +3.28% | 9.39 | 0.62 |
11/30 | 2,473 | 2,473 | 2,416 | 2,416 | -1.51% | 22,400 | 217億8748万 | +2.07% | 9.24 | 0.61 |
11/27 | 2,474 | 2,489 | 2,450 | 2,453 | -0.08% | 17,900 | 221億2115万 | +3.94% | 9.38 | 0.62 |
11/26 | 2,429 | 2,473 | 2,416 | 2,455 | +1.11% | 11,200 | 221億3919万 | +4.47% | 9.39 | 0.62 |
11/25 | 2,496 | 2,496 | 2,428 | 2,428 | -0.74% | 13,100 | 218億9570万 | +3.81% | 9.29 | 0.61 |
11/24 | 2,495 | 2,495 | 2,446 | 2,446 | -0.69% | 14,400 | 220億5802万 | +4.98% | 9.36 | 0.62 |
11/20 | 2,424 | 2,490 | 2,424 | 2,463 | +1.19% | 8,500 | 222億1133万 | +6.21% | 9.42 | 0.62 |
11/19 | 2,463 | 2,463 | 2,415 | 2,434 | -1.18% | 7,600 | 219億4981万 | +5.46% | 9.31 | 0.62 |
11/18 | 2,474 | 2,474 | 2,413 | 2,463 | -0.44% | 7,700 | 222億1133万 | +7.13% | 9.42 | 0.62 |
11/17 | 2,474 | 2,474 | 2,419 | 2,474 | 0% | 12,700 | 223億1053万 | +8.13% | 9.46 | 0.63 |
11/16 | 2,407 | 2,490 | 2,400 | 2,474 | +2.78% | 17,100 | 223億1053万 | +8.65% | 9.46 | 0.63 |
11/13 | 2,469 | 2,469 | 2,382 | 2,407 | -2.9% | 14,300 | 217億632万 | +6.13% | 9.21 | 0.61 |
11/12 | 2,460 | 2,479 | 2,442 | 2,479 | -0.12% | 7,900 | 223億5562万 | +9.59% | 9.48 | 0.63 |
11/11 | 2,505 | 2,515 | 2,448 | 2,482 | +0.53% | 11,900 | 223億8267万 | +10.21% | 9.49 | 0.63 |
11/10 | 2,325 | 2,469 | 2,315 | 2,469 | +6.7% | 47,100 | 222億6544万 | +10.12% | 9.44 | 0.63 |
11/09 | 2,306 | 2,317 | 2,293 | 2,314 | +0.65% | 10,300 | 208億6765万 | +3.67% | 8.85 | 0.59 |
11/06 | 2,290 | 2,325 | 2,280 | 2,299 | +0.17% | 17,400 | 207億3238万 | +3.14% | 8.79 | 0.58 |
11/05 | 2,285 | 2,298 | 2,254 | 2,295 | +1.15% | 14,800 | 206億9631万 | +3.01% | 8.78 | 0.58 |
11/04 | 2,288 | 2,304 | 2,254 | 2,269 | +1.16% | 19,700 | 204億6184万 | +1.98% | 8.68 | 0.57 |
11/02 | 2,160 | 2,252 | 2,160 | 2,243 | +4.08% | 15,400 | 202億2737万 | +0.81% | 8.58 | 0.57 |
10/30 | 2,278 | 2,278 | 2,155 | 2,155 | -4.39% | 14,300 | 194億3379万 | -3.15% | 8.24 | 0.55 |
10/29 | 2,253 | 2,276 | 2,231 | 2,254 | +0.04% | 8,000 | 203億2657万 | +1.26% | 8.62 | 0.57 |
10/28 | 2,246 | 2,263 | 2,246 | 2,253 | -1.05% | 1,800 | 203億1755万 | +1.35% | 8.62 | 0.57 |
10/27 | 2,256 | 2,277 | 2,223 | 2,277 | +0.75% | 5,300 | 205億3398万 | +2.43% | 8.71 | 0.58 |
10/26 | 2,218 | 2,260 | 2,218 | 2,260 | +1.89% | 5,600 | 203億8068万 | +1.85% | 8.64 | 0.57 |
10/23 | 2,208 | 2,226 | 2,196 | 2,218 | -0.58% | 1,300 | 200億192万 | +0.14% | 8.48 | 0.56 |
10/22 | 2,222 | 2,243 | 2,200 | 2,231 | +0.95% | 6,700 | 201億1915万 | +0.86% | 8.53 | 0.57 |
10/21 | 2,171 | 2,213 | 2,164 | 2,210 | +1.61% | 3,500 | 199億2978万 | +0.05% | 8.45 | 0.56 |
10/20 | 2,193 | 2,210 | 2,175 | 2,175 | -1.81% | 1,600 | 196億1415万 | -1.36% | 8.32 | 0.55 |
10/19 | 2,178 | 2,215 | 2,164 | 2,215 | +2.12% | 7,700 | 199億7487万 | +0.54% | 8.47 | 0.56 |
10/16 | 2,206 | 2,211 | 2,169 | 2,169 | -0.6% | 3,800 | 195億6004万 | -1.36% | 8.3 | 0.55 |
10/15 | 2,178 | 2,214 | 2,178 | 2,182 | -0.91% | 2,500 | 196億7727万 | -0.73% | 8.35 | 0.55 |
10/14 | 2,176 | 2,207 | 2,142 | 2,202 | +0.59% | 8,700 | 198億5763万 | +0.36% | 8.42 | 0.56 |
10/13 | 2,219 | 2,219 | 2,183 | 2,189 | -1.04% | 5,300 | 197億4040万 | +0.18% | 8.37 | 0.55 |
10/12 | 2,250 | 2,250 | 2,194 | 2,212 | -1.73% | 8,100 | 199億4781万 | +1.56% | 8.46 | 0.56 |
10/09 | 2,236 | 2,251 | 2,197 | 2,251 | -0.18% | 14,200 | 202億9951万 | +3.83% | 8.61 | 0.57 |
10/08 | 2,202 | 2,275 | 2,202 | 2,255 | +2.04% | 11,600 | 203億3559万 | +4.69% | 8.63 | 0.57 |
10/07 | 2,254 | 2,256 | 2,205 | 2,210 | -1.95% | 13,200 | 199億2978万 | +3.27% | 8.45 | 0.56 |
10/06 | 2,229 | 2,276 | 2,211 | 2,254 | +1.71% | 11,800 | 203億2657万 | +5.92% | 8.62 | 0.57 |
10/05 | 2,220 | 2,252 | 2,167 | 2,216 | -0.18% | 14,600 | 199億8388万 | +4.82% | 8.48 | 0.56 |
10/02 | 2,282 | 2,282 | 2,194 | 2,220 | -2.72% | 41,400 | 200億1996万 | +5.56% | 8.49 | 0.56 |
09/30 | 2,245 | 2,296 | 2,224 | 2,282 | +2.15% | 23,500 | 205億7907万 | +9.13% | 8.73 | 0.58 |
09/29 | 2,219 | 2,265 | 2,187 | 2,234 | -1.37% | 20,300 | 201億4621万 | +7.66% | 8.54 | 0.57 |
09/28 | 2,225 | 2,275 | 2,207 | 2,265 | +1.8% | 29,800 | 204億2577万 | +9.79% | 8.66 | 0.57 |
09/25 | 2,234 | 2,245 | 2,198 | 2,225 | +1.74% | 16,500 | 200億6505万 | +8.59% | 8.51 | 0.56 |
09/24 | 2,191 | 2,194 | 2,154 | 2,187 | -0.23% | 9,000 | 197億2236万 | +7.47% | 8.37 | 0.55 |
09/23 | 2,201 | 2,219 | 2,143 | 2,192 | -2.01% | 9,000 | 197億6745万 | +8.3% | 8.38 | 0.56 |
09/18 | 2,173 | 2,243 | 2,157 | 2,237 | +2.95% | 14,100 | 201億7326万 | +11.13% | 8.56 | 0.57 |
09/17 | 2,179 | 2,179 | 2,141 | 2,173 | +0.09% | 7,200 | 195億9611万 | +8.6% | 8.31 | 0.55 |
09/16 | 2,160 | 2,171 | 2,127 | 2,171 | +1.5% | 5,700 | 195億7807万 | +8.99% | 8.3 | 0.55 |
09/15 | 2,177 | 2,177 | 2,101 | 2,139 | -1.02% | 10,100 | 192億8950万 | +7.81% | 8.18 | 0.54 |
09/14 | 2,139 | 2,188 | 2,127 | 2,161 | +1.98% | 8,500 | 194億8789万 | +9.2% | 8.27 | 0.55 |
09/11 | 2,057 | 2,119 | 2,057 | 2,119 | +0.57% | 8,800 | 191億914万 | +7.45% | 8.11 | 0.54 |
09/10 | 2,144 | 2,144 | 2,094 | 2,107 | -0.71% | 6,500 | 190億92万 | +7.28% | 8.06 | 0.53 |
09/09 | 2,137 | 2,143 | 2,067 | 2,122 | -0.7% | 10,500 | 191億3619万 | +8.54% | 8.12 | 0.54 |
09/08 | 2,088 | 2,137 | 2,048 | 2,137 | +2.4% | 10,900 | 192億7146万 | +9.82% | 8.17 | 0.54 |
09/07 | 1,951 | 2,088 | 1,950 | 2,087 | +4.87% | 14,800 | 188億2056万 | +7.8% | 7.98 | 0.53 |
09/04 | 1,982 | 2,014 | 1,974 | 1,990 | -0.1% | 9,800 | 179億4582万 | +3.27% | 7.61 | 0.5 |
09/03 | 1,996 | 2,040 | 1,985 | 1,992 | +0.76% | 23,900 | 179億6385万 | +3.48% | 7.62 | 0.5 |
09/02 | 1,938 | 1,977 | 1,921 | 1,977 | +4.16% | 9,700 | 178億2858万 | +2.75% | 7.56 | 0.5 |
09/01 | 1,941 | 1,941 | 1,889 | 1,898 | -0.89% | 12,500 | 171億1616万 | -1.45% | 7.26 | 0.48 |
08/31 | 1,896 | 1,940 | 1,896 | 1,915 | +1.22% | 10,900 | 172億6947万 | -0.83% | 7.32 | 0.49 |
08/28 | 1,940 | 1,968 | 1,892 | 1,892 | -1.36% | 11,700 | 170億6205万 | -2.22% | 7.24 | 0.48 |
08/27 | 1,930 | 1,940 | 1,892 | 1,918 | -0.67% | 10,700 | 172億9652万 | -1.24% | 7.34 | 0.49 |
08/26 | 1,934 | 1,957 | 1,921 | 1,931 | +0.57% | 5,300 | 174億1375万 | -0.77% | 7.39 | 0.49 |
08/25 | 1,933 | 1,937 | 1,902 | 1,920 | +1.43% | 10,600 | 173億1456万 | -1.49% | 7.34 | 0.49 |
08/24 | 1,932 | 1,946 | 1,880 | 1,893 | -1.92% | 9,000 | 170億7107万 | -3.02% | 7.24 | 0.48 |
08/21 | 1,905 | 1,930 | 1,905 | 1,930 | +1.37% | 1,200 | 174億474万 | -1.28% | 7.38 | 0.49 |
08/20 | 1,889 | 1,905 | 1,885 | 1,904 | +0.47% | 6,400 | 171億7027万 | -2.71% | 7.28 | 0.48 |
08/19 | 1,906 | 1,906 | 1,881 | 1,895 | -0.58% | 7,000 | 170億8911万 | -3.32% | 7.25 | 0.48 |
08/18 | 1,906 | 1,912 | 1,880 | 1,906 | -0.21% | 9,000 | 171億8830万 | -2.85% | 7.29 | 0.48 |