PER
2020/10/02~2021/03/01
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 |
03/01 | 1,534 | 1,549 | 1,491 | 1,545 | +3.07% | 228,600 | 613億9068万 | +3% | 10.93 | 1.61 |
02/26 | 1,517 | 1,543 | 1,439 | 1,499 | -3.66% | 437,500 | 595億6286万 | +0.54% | 10.6 | 1.56 |
02/25 | 1,608 | 1,608 | 1,520 | 1,556 | -2.02% | 398,700 | 618億2776万 | +4.99% | 11 | 1.62 |
02/24 | 1,667 | 1,685 | 1,569 | 1,588 | -6.04% | 542,600 | 630億9928万 | +8.03% | 11.23 | 1.65 |
02/22 | 1,700 | 1,742 | 1,682 | 1,690 | +1.2% | 387,300 | 671億5226万 | +16.23% | 11.95 | 1.76 |
02/19 | 1,721 | 1,815 | 1,622 | 1,670 | -4.41% | 804,100 | 663億5756万 | +16.05% | 11.81 | 1.74 |
02/18 | 1,696 | 1,777 | 1,683 | 1,747 | +3.62% | 516,100 | 694億1716万 | +22.86% | 12.35 | 1.82 |
02/17 | 1,715 | 1,760 | 1,658 | 1,686 | -4.58% | 576,800 | 669億9332万 | +20.51% | 11.92 | 1.75 |
02/16 | 1,706 | 1,784 | 1,665 | 1,767 | +6.06% | 936,700 | 702億1186万 | +28.14% | 12.5 | 1.84 |
02/15 | 1,785 | 1,817 | 1,605 | 1,666 | -4.53% | 1,838,900 | 661億9862万 | +22.95% | 11.78 | 1.73 |
02/12 | 1,745 | 1,745 | 1,745 | 1,745 | +20.76% | 116,200 | 693億3769万 | +30.81% | 12.34 | 1.81 |
02/10 | 1,434 | 1,453 | 1,392 | 1,445 | +0.77% | 418,100 | 574億1717万 | +10.31% | 10.22 | 1.5 |
02/09 | 1,428 | 1,437 | 1,370 | 1,434 | +0.14% | 279,900 | 569億8008万 | +10.65% | 10.14 | 1.49 |
02/08 | 1,450 | 1,473 | 1,374 | 1,432 | -1.85% | 311,600 | 569億61万 | +11.53% | 10.13 | 1.49 |
02/05 | 1,422 | 1,483 | 1,408 | 1,459 | +3.33% | 337,800 | 579億7346万 | +14.7% | 10.32 | 1.52 |
02/04 | 1,391 | 1,424 | 1,376 | 1,412 | +2.54% | 212,100 | 561億591万 | +12.24% | 9.99 | 1.47 |
02/03 | 1,380 | 1,414 | 1,375 | 1,377 | -0.94% | 182,700 | 547億1518万 | +10.51% | 9.74 | 1.43 |
02/02 | 1,323 | 1,406 | 1,320 | 1,390 | +5.7% | 224,700 | 552億3174万 | +12.37% | 9.83 | 1.44 |
02/01 | 1,281 | 1,327 | 1,275 | 1,315 | +2.98% | 125,500 | 522億5161万 | +7.17% | 9.3 | 1.37 |
01/29 | 1,335 | 1,357 | 1,258 | 1,277 | -4.56% | 289,200 | 507億4168万 | +4.67% | 9.03 | 1.33 |
01/28 | 1,324 | 1,364 | 1,313 | 1,338 | -3.32% | 250,000 | 531億6552万 | +10.21% | 9.46 | 1.39 |
01/27 | 1,372 | 1,419 | 1,366 | 1,384 | +2.14% | 150,900 | 549億9333万 | +14.47% | 9.79 | 1.44 |
01/26 | 1,402 | 1,414 | 1,353 | 1,355 | -3.28% | 216,600 | 538億4101万 | +12.82% | 9.58 | 1.41 |
01/25 | 1,380 | 1,443 | 1,371 | 1,401 | +5.66% | 423,500 | 556億6883万 | +17.14% | 9.91 | 1.46 |
01/22 | 1,312 | 1,355 | 1,281 | 1,326 | +0.15% | 245,600 | 526億8870万 | +11.52% | 9.38 | 1.38 |
01/21 | 1,267 | 1,350 | 1,252 | 1,324 | +4.91% | 337,000 | 526億923万 | +11.73% | 9.36 | 1.38 |
01/20 | 1,264 | 1,273 | 1,233 | 1,262 | +0.8% | 274,900 | 501億4565万 | +6.59% | 8.92 | 1.31 |
01/19 | 1,207 | 1,269 | 1,195 | 1,252 | +3.73% | 318,100 | 497億4830万 | +5.74% | 8.85 | 1.3 |
01/18 | 1,268 | 1,273 | 1,170 | 1,207 | -7.51% | 714,000 | 479億6022万 | +1.77% | 8.54 | 1.25 |
01/15 | 1,245 | 1,357 | 1,240 | 1,305 | +5.84% | 489,500 | 518億5426万 | +9.85% | 9.23 | 1.36 |
01/14 | 1,280 | 1,295 | 1,216 | 1,233 | +4.49% | 404,500 | 489億9333万 | +3.88% | 8.72 | 1.28 |
01/13 | 1,195 | 1,209 | 1,165 | 1,180 | -0.25% | 84,200 | 468億8738万 | -0.76% | 8.34 | 1.23 |
01/12 | 1,181 | 1,203 | 1,165 | 1,183 | +0.85% | 127,200 | 470億658万 | -1% | 8.37 | 1.23 |
01/08 | 1,146 | 1,186 | 1,140 | 1,173 | +2.36% | 130,300 | 466億923万 | -2.49% | 8.3 | 1.22 |
01/07 | 1,141 | 1,150 | 1,119 | 1,146 | +0.44% | 56,800 | 455億3638万 | -5.29% | 8.1 | 1.19 |
01/06 | 1,094 | 1,161 | 1,086 | 1,141 | +4.2% | 224,300 | 453億3771万 | -6.4% | 8.07 | 1.19 |
01/05 | 1,110 | 1,115 | 1,085 | 1,095 | -2.49% | 127,200 | 435億989万 | -10.69% | 7.74 | 1.14 |
01/04 | 1,140 | 1,141 | 1,101 | 1,123 | -0.8% | 59,600 | 446億2248万 | -9% | 7.94 | 1.17 |
2020 |
12/30 | 1,136 | 1,154 | 1,109 | 1,132 | +0.35% | 87,500 | 449億8009万 | -8.78% | 8.01 | 1.18 |
12/29 | 1,128 | 1,155 | 1,121 | 1,128 | +1.44% | 88,200 | 448億2115万 | -9.76% | 7.98 | 1.17 |
12/28 | 1,132 | 1,142 | 1,101 | 1,112 | -2.28% | 164,400 | 441億8539万 | -11.61% | 7.86 | 1.16 |
12/25 | 1,162 | 1,167 | 1,123 | 1,138 | -0.61% | 147,200 | 452億1850万 | -10.11% | 8.05 | 1.18 |
12/24 | 1,171 | 1,172 | 1,141 | 1,145 | -0.43% | 83,100 | 454億9665万 | -10.2% | 8.1 | 1.19 |
12/23 | 1,131 | 1,175 | 1,131 | 1,150 | +3.05% | 192,300 | 456億9532万 | -10.23% | 8.13 | 1.2 |
12/22 | 1,200 | 1,200 | 1,113 | 1,116 | -7.69% | 294,300 | 443億4433万 | -13.49% | 7.89 | 1.16 |
12/21 | 1,200 | 1,218 | 1,192 | 1,209 | +0.67% | 118,800 | 480億3723万 | -7.71% | 8.55 | 1.26 |
12/18 | 1,238 | 1,238 | 1,196 | 1,201 | -0.74% | 86,400 | 477億1936万 | -10.1% | 8.49 | 1.25 |
12/17 | 1,220 | 1,223 | 1,190 | 1,210 | -1.31% | 184,900 | 480億7696万 | -10.9% | 8.56 | 1.26 |
12/16 | 1,228 | 1,259 | 1,225 | 1,226 | -0.16% | 108,900 | 487億1269万 | -10.38% | 8.67 | 1.27 |
12/15 | 1,300 | 1,300 | 1,226 | 1,228 | -5.32% | 227,600 | 487億9215万 | -10.56% | 8.68 | 1.28 |
12/14 | 1,307 | 1,317 | 1,280 | 1,297 | +1.57% | 130,700 | 515億3373万 | -6.49% | 9.17 | 1.35 |
12/11 | 1,305 | 1,319 | 1,263 | 1,277 | -0.47% | 121,200 | 507億3907万 | -8.46% | 9.03 | 1.33 |
12/10 | 1,302 | 1,302 | 1,259 | 1,283 | +0.86% | 155,300 | 509億7747万 | -8.68% | 9.07 | 1.33 |
12/09 | 1,288 | 1,309 | 1,258 | 1,272 | -1.17% | 130,700 | 505億4041万 | -10.04% | 8.99 | 1.32 |
12/08 | 1,261 | 1,296 | 1,242 | 1,287 | +1.66% | 147,000 | 511億3640万 | -9.43% | 9.1 | 1.34 |
12/07 | 1,336 | 1,342 | 1,260 | 1,266 | -5.24% | 222,500 | 503億201万 | -11.41% | 8.95 | 1.32 |
12/04 | 1,384 | 1,425 | 1,330 | 1,336 | -2.77% | 249,600 | 530億8332万 | -7.29% | 9.45 | 1.39 |
12/03 | 1,389 | 1,389 | 1,344 | 1,374 | +0.44% | 138,000 | 545億9318万 | -5.37% | 9.72 | 1.43 |
12/02 | 1,362 | 1,408 | 1,334 | 1,368 | -0.07% | 240,900 | 543億5478万 | -6.17% | 9.67 | 1.42 |
12/01 | 1,339 | 1,409 | 1,335 | 1,369 | +4.58% | 428,400 | 543億9451万 | -6.74% | 9.68 | 1.42 |
11/30 | 1,300 | 1,322 | 1,291 | 1,309 | +1.08% | 144,700 | 520億1053万 | -11.43% | 9.26 | 1.36 |
11/27 | 1,297 | 1,330 | 1,292 | 1,295 | -0.92% | 169,400 | 514億5427万 | -12.97% | 9.16 | 1.35 |
11/26 | 1,300 | 1,343 | 1,296 | 1,307 | -2.46% | 197,800 | 519億3106万 | -12.75% | 9.24 | 1.36 |
11/25 | 1,313 | 1,345 | 1,291 | 1,340 | +1.13% | 334,300 | 532億4225万 | -10.79% | 9.48 | 1.39 |
11/24 | 1,365 | 1,379 | 1,306 | 1,325 | -0.38% | 374,700 | 526億4626万 | -11.96% | 9.37 | 1.38 |
11/20 | 1,332 | 1,349 | 1,289 | 1,330 | -2.21% | 438,900 | 528億4492万 | -11.69% | 9.4 | 1.38 |
11/19 | 1,300 | 1,408 | 1,244 | 1,360 | +6.08% | 789,200 | 540億3691万 | -9.81% | 9.62 | 1.41 |
11/18 | 1,423 | 1,429 | 1,260 | 1,282 | -7.97% | 812,600 | 509億3774万 | -15.16% | 9.07 | 1.33 |
11/17 | 1,556 | 1,568 | 1,372 | 1,393 | -13.48% | 866,400 | 553億4810万 | -8.05% | 9.85 | 1.45 |
11/16 | 1,567 | 1,660 | 1,507 | 1,610 | -12.83% | 1,007,400 | 639億7017万 | +6.2% | 11.38 | 1.67 |
11/13 | 1,796 | 1,880 | 1,731 | 1,847 | +4.94% | 1,930,400 | 733億8690万 | +22.24% | 13.06 | 1.92 |
11/12 | 1,760 | 1,760 | 1,760 | 1,760 | +20.55% | 76,900 | 699億3012万 | +17.73% | 12.45 | 1.83 |
11/11 | 1,384 | 1,502 | 1,383 | 1,460 | +7.83% | 421,100 | 580億1022万 | -1.75% | 10.32 | 1.52 |
11/10 | 1,502 | 1,535 | 1,326 | 1,354 | -13.43% | 594,600 | 537億9851万 | -9.19% | 9.57 | 1.41 |
11/09 | 1,545 | 1,579 | 1,520 | 1,564 | +3.58% | 176,000 | 621億4245万 | +4.27% | 11.06 | 1.63 |
11/06 | 1,530 | 1,530 | 1,485 | 1,510 | -0.59% | 79,400 | 599億9687万 | +0.67% | 10.68 | 1.57 |
11/05 | 1,541 | 1,543 | 1,498 | 1,519 | +1.2% | 126,200 | 603億5446万 | +1.27% | 10.74 | 1.58 |
11/04 | 1,512 | 1,553 | 1,476 | 1,501 | +2.25% | 179,000 | 596億3927万 | +0.07% | 10.61 | 1.56 |
11/02 | 1,489 | 1,507 | 1,441 | 1,468 | -0.74% | 98,800 | 583億2808万 | -2.07% | 10.38 | 1.53 |
10/30 | 1,600 | 1,600 | 1,450 | 1,479 | -5.74% | 256,600 | 587億6514万 | -1.4% | 10.46 | 1.54 |
10/29 | 1,594 | 1,610 | 1,515 | 1,569 | -2.43% | 215,000 | 623億4112万 | +4.46% | 11.09 | 1.63 |
10/28 | 1,532 | 1,624 | 1,520 | 1,608 | +4.96% | 261,700 | 638億9070万 | +6.99% | 11.37 | 1.67 |
10/27 | 1,539 | 1,609 | 1,491 | 1,532 | -4.79% | 356,600 | 608億7099万 | +2.2% | 10.83 | 1.59 |
10/26 | 1,645 | 1,687 | 1,552 | 1,609 | -1.17% | 573,700 | 639億3044万 | +7.48% | 11.38 | 1.67 |
10/23 | 1,521 | 1,645 | 1,504 | 1,628 | +5.65% | 441,000 | 646億8536万 | +9.12% | 11.51 | 1.69 |
10/22 | 1,526 | 1,581 | 1,462 | 1,541 | -0.39% | 413,900 | 612億2859万 | +3.7% | 10.9 | 1.6 |
10/21 | 1,500 | 1,566 | 1,495 | 1,547 | +8.56% | 464,700 | 614億6699万 | +4.53% | 10.94 | 1.61 |
10/20 | 1,415 | 1,466 | 1,397 | 1,425 | +1.42% | 169,000 | 566億1956万 | -3.06% | 10.08 | 1.48 |
10/19 | 1,351 | 1,429 | 1,350 | 1,405 | +3.61% | 147,200 | 558億2490万 | -3.9% | 9.94 | 1.46 |
10/16 | 1,410 | 1,427 | 1,345 | 1,356 | -1.53% | 221,200 | 538億7798万 | -6.8% | 9.59 | 1.41 |
10/15 | 1,414 | 1,450 | 1,377 | 1,377 | -4.04% | 172,800 | 547億1237万 | -5.03% | 9.74 | 1.43 |
10/14 | 1,387 | 1,436 | 1,372 | 1,435 | +4.44% | 189,700 | 570億1689万 | -0.42% | 10.15 | 1.49 |
10/13 | 1,407 | 1,417 | 1,353 | 1,374 | -3.24% | 351,200 | 545億9318万 | -3.98% | 9.72 | 1.43 |
10/12 | 1,500 | 1,501 | 1,415 | 1,420 | -4.44% | 244,900 | 564億2089万 | -0.42% | 10.04 | 1.48 |
10/09 | 1,460 | 1,520 | 1,454 | 1,486 | +2.13% | 169,300 | 590億4327万 | +4.94% | 10.51 | 1.54 |
10/08 | 1,560 | 1,560 | 1,431 | 1,455 | -5.27% | 369,700 | 578億1155万 | +3.49% | 10.29 | 1.51 |
10/07 | 1,565 | 1,590 | 1,533 | 1,536 | -2.72% | 206,900 | 610億2993万 | +10.03% | 10.86 | 1.6 |
10/06 | 1,576 | 1,600 | 1,545 | 1,579 | +0.25% | 186,700 | 627億3845万 | +14.25% | 11.17 | 1.64 |
10/05 | 1,541 | 1,605 | 1,515 | 1,575 | +1.09% | 255,000 | 625億7951万 | +14.88% | 11.14 | 1.64 |
10/02 | 1,542 | 1,744 | 1,525 | 1,558 | +2.5% | 784,800 | 619億405万 | +14.47% | 11.02 | 1.62 |