PER
2020/11/30~2021/04/23
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 |
04/23 | 2,559 | 2,592 | 2,535 | 2,580 | +0.43% | 13,600 | 232億6644万 | -1.56% | 7.94 | 0.61 |
04/22 | 2,526 | 2,570 | 2,526 | 2,569 | +1.5% | 18,900 | 231億6724万 | -2.36% | 7.91 | 0.61 |
04/21 | 2,550 | 2,560 | 2,501 | 2,531 | -1.44% | 18,300 | 228億2455万 | -4.09% | 7.79 | 0.6 |
04/20 | 2,566 | 2,586 | 2,545 | 2,568 | -1.08% | 15,400 | 231億5822万 | -3.09% | 7.9 | 0.61 |
04/19 | 2,566 | 2,596 | 2,556 | 2,596 | +1.84% | 11,100 | 234億1072万 | -2.33% | 7.99 | 0.62 |
04/16 | 2,566 | 2,583 | 2,536 | 2,549 | -0.27% | 8,600 | 229億8688万 | -4.24% | 7.84 | 0.61 |
04/15 | 2,602 | 2,602 | 2,556 | 2,556 | -1.46% | 12,700 | 230億5000万 | -4.13% | 7.87 | 0.61 |
04/14 | 2,622 | 2,622 | 2,577 | 2,594 | -1.37% | 17,700 | 233億9269万 | -2.92% | 7.98 | 0.62 |
04/13 | 2,573 | 2,658 | 2,568 | 2,630 | +2.06% | 18,400 | 237億1734万 | -1.76% | 8.09 | 0.62 |
04/12 | 2,570 | 2,598 | 2,570 | 2,577 | -0.08% | 12,200 | 232億3938万 | -3.81% | 7.93 | 0.61 |
04/09 | 2,601 | 2,627 | 2,556 | 2,579 | -1.26% | 19,300 | 232億5742万 | -3.84% | 7.94 | 0.61 |
04/08 | 2,638 | 2,644 | 2,602 | 2,612 | -2.76% | 30,300 | 235億5501万 | -2.61% | 8.04 | 0.62 |
04/07 | 2,554 | 2,686 | 2,544 | 2,686 | +4.23% | 25,100 | 242億2234万 | +0.26% | 8.27 | 0.64 |
04/06 | 2,659 | 2,659 | 2,575 | 2,577 | -2.9% | 20,500 | 232億3938万 | -3.63% | 7.93 | 0.61 |
04/05 | 2,653 | 2,671 | 2,615 | 2,654 | +0.34% | 29,800 | 239億3377万 | -0.67% | 8.17 | 0.63 |
04/02 | 2,628 | 2,645 | 2,603 | 2,645 | +0.99% | 7,600 | 238億5261万 | -0.86% | 8.14 | 0.63 |
04/01 | 2,641 | 2,673 | 2,605 | 2,619 | -0.38% | 21,300 | 236億1814万 | -1.65% | 8.06 | 0.62 |
03/31 | 2,661 | 2,661 | 2,603 | 2,629 | -1.68% | 25,600 | 237億832万 | -1.17% | 10.06 | 0.67 |
03/30 | 2,616 | 2,682 | 2,616 | 2,674 | -0.56% | 31,000 | 241億1413万 | +0.64% | 10.23 | 0.68 |
03/29 | 2,698 | 2,728 | 2,629 | 2,689 | -0.26% | 35,200 | 242億4940万 | +1.32% | 10.29 | 0.68 |
03/26 | 2,668 | 2,725 | 2,668 | 2,696 | +1.89% | 34,300 | 243億1252万 | +1.77% | 10.31 | 0.68 |
03/25 | 2,580 | 2,657 | 2,580 | 2,646 | +2.16% | 27,800 | 238億6162万 | +0.08% | 10.12 | 0.67 |
03/24 | 2,669 | 2,674 | 2,575 | 2,590 | -3.97% | 26,800 | 233億5662万 | -2.01% | 9.91 | 0.66 |
03/23 | 2,785 | 2,785 | 2,692 | 2,697 | -2.74% | 23,700 | 243億2154万 | +2% | 10.32 | 0.68 |
03/22 | 2,790 | 2,809 | 2,740 | 2,773 | -2.01% | 42,000 | 250億691万 | +4.96% | 10.61 | 0.7 |
03/19 | 2,775 | 2,830 | 2,734 | 2,830 | +1.8% | 18,500 | 255億2094万 | +7.16% | 10.82 | 0.72 |
03/18 | 2,791 | 2,791 | 2,740 | 2,780 | -0.86% | 15,200 | 250億7004万 | +5.3% | 10.63 | 0.7 |
03/17 | 2,788 | 2,841 | 2,734 | 2,804 | +1.23% | 17,700 | 252億8647万 | +6.17% | 10.73 | 0.71 |
03/16 | 2,700 | 2,777 | 2,700 | 2,770 | +2.86% | 20,300 | 249億7986万 | +4.88% | 10.6 | 0.7 |
03/15 | 2,699 | 2,699 | 2,652 | 2,693 | +1.58% | 19,100 | 242億8547万 | +1.93% | 10.3 | 0.68 |
03/12 | 2,713 | 2,713 | 2,630 | 2,651 | -2.32% | 18,100 | 239億671万 | +0.15% | 10.14 | 0.67 |
03/11 | 2,718 | 2,734 | 2,685 | 2,714 | -0.22% | 15,600 | 244億7485万 | +2.3% | 10.38 | 0.69 |
03/10 | 2,662 | 2,720 | 2,622 | 2,720 | +1.8% | 18,600 | 245億2896万 | +2.41% | 10.4 | 0.69 |
03/09 | 2,650 | 2,672 | 2,601 | 2,672 | +0.94% | 12,500 | 240億9609万 | +0.72% | 10.22 | 0.68 |
03/08 | 2,580 | 2,663 | 2,574 | 2,647 | +2.6% | 25,400 | 238億7064万 | -0.23% | 10.12 | 0.67 |
03/05 | 2,537 | 2,580 | 2,515 | 2,580 | +1.42% | 21,100 | 232億6644万 | -2.86% | 9.87 | 0.65 |
03/04 | 2,540 | 2,544 | 2,504 | 2,544 | 0% | 17,000 | 229億4179万 | -4.36% | 9.73 | 0.64 |
03/03 | 2,525 | 2,548 | 2,516 | 2,544 | -0.2% | 9,400 | 229億4179万 | -4.43% | 9.73 | 0.64 |
03/02 | 2,528 | 2,559 | 2,504 | 2,549 | -0.23% | 13,600 | 229億8688万 | -4.28% | 9.75 | 0.65 |
03/01 | 2,501 | 2,555 | 2,481 | 2,555 | +2.2% | 29,600 | 230億4099万 | -3.98% | 9.77 | 0.65 |
02/26 | 2,558 | 2,560 | 2,497 | 2,500 | -2.27% | 21,600 | 225億4500万 | -6.16% | 9.56 | 0.63 |
02/25 | 2,579 | 2,579 | 2,548 | 2,558 | +0.27% | 11,100 | 230億6804万 | -4.12% | 9.78 | 0.65 |
02/24 | 2,580 | 2,603 | 2,540 | 2,551 | -1.32% | 17,500 | 230億491万 | -4.39% | 9.76 | 0.65 |
02/22 | 2,583 | 2,601 | 2,564 | 2,585 | 0% | 12,100 | 233億1153万 | -3.15% | 9.89 | 0.65 |
02/19 | 2,543 | 2,601 | 2,543 | 2,585 | +1.02% | 22,500 | 233億1153万 | -3.11% | 9.89 | 0.65 |
02/18 | 2,621 | 2,621 | 2,551 | 2,559 | -2.37% | 21,300 | 230億7706万 | -4.12% | 9.79 | 0.65 |
02/17 | 2,622 | 2,655 | 2,613 | 2,621 | +0.04% | 25,100 | 236億3617万 | -1.98% | 10.03 | 0.66 |
02/16 | 2,645 | 2,654 | 2,598 | 2,620 | -0.95% | 26,700 | 236億2716万 | -2.02% | 10.02 | 0.66 |
02/15 | 2,699 | 2,729 | 2,627 | 2,645 | -3.36% | 24,100 | 238億5261万 | -0.9% | 10.12 | 0.67 |
02/12 | 2,802 | 2,827 | 2,728 | 2,737 | -2.49% | 15,600 | 246億8226万 | +2.86% | 10.47 | 0.69 |
02/10 | 2,806 | 2,878 | 2,749 | 2,807 | -0.21% | 49,700 | 253億1352万 | +5.96% | 10.74 | 0.71 |
02/09 | 2,813 | 2,851 | 2,773 | 2,813 | +0.5% | 38,700 | 253億6763万 | +6.84% | 10.76 | 0.71 |
02/08 | 2,838 | 2,880 | 2,792 | 2,799 | -0.46% | 40,900 | 252億4138万 | +7% | 10.71 | 0.71 |
02/05 | 2,815 | 2,822 | 2,751 | 2,812 | +0.07% | 21,000 | 253億5861万 | +8.07% | 10.76 | 0.71 |
02/04 | 2,826 | 2,841 | 2,780 | 2,810 | +0.07% | 25,400 | 253億4058万 | +8.58% | 10.75 | 0.71 |
02/03 | 2,762 | 2,827 | 2,710 | 2,808 | +0.75% | 28,100 | 253億2254万 | +9.13% | 10.74 | 0.71 |
02/02 | 2,650 | 2,789 | 2,650 | 2,787 | +5.25% | 36,500 | 251億3316万 | +8.95% | 10.66 | 0.71 |
02/01 | 2,609 | 2,699 | 2,580 | 2,648 | -0.04% | 29,200 | 238億7966万 | +4.05% | 10.13 | 0.67 |
01/29 | 2,733 | 2,737 | 2,612 | 2,649 | -3.07% | 32,000 | 238億8868万 | +4.37% | 10.13 | 0.67 |
01/28 | 2,643 | 2,743 | 2,620 | 2,733 | +2.36% | 34,200 | 246億4619万 | +7.98% | 10.45 | 0.69 |
01/27 | 2,609 | 2,683 | 2,590 | 2,670 | +2.85% | 20,100 | 240億7806万 | +5.95% | 10.21 | 0.68 |
01/26 | 2,567 | 2,596 | 2,560 | 2,596 | +1.13% | 15,200 | 234億1072万 | +3.3% | 9.93 | 0.66 |
01/25 | 2,530 | 2,567 | 2,506 | 2,567 | +1.99% | 18,600 | 231億4920万 | +2.39% | 9.82 | 0.65 |
01/22 | 2,580 | 2,590 | 2,517 | 2,517 | -3.78% | 19,400 | 226億9830万 | +0.56% | 9.63 | 0.64 |
01/21 | 2,611 | 2,620 | 2,553 | 2,616 | +0.19% | 15,600 | 235億9108万 | +4.64% | 10.01 | 0.66 |
01/20 | 2,582 | 2,643 | 2,577 | 2,611 | +2.07% | 24,700 | 235億4599万 | +4.65% | 9.99 | 0.66 |
01/19 | 2,574 | 2,584 | 2,542 | 2,558 | -0.27% | 11,000 | 230億6804万 | +2.77% | 9.78 | 0.65 |
01/18 | 2,580 | 2,582 | 2,548 | 2,565 | +0.08% | 5,400 | 231億3117万 | +3.14% | 9.81 | 0.65 |
01/15 | 2,599 | 2,611 | 2,548 | 2,563 | -2.21% | 16,000 | 231億1313万 | +3.18% | 9.8 | 0.65 |
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 |