PER
2020/09/02~2021/01/29
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 |
01/29 | 328 | 330 | 326 | 329 | +1.23% | 12,500 | 181億8440万 | +0.61% | 16.69 | 1.45 |
01/28 | 318 | 326 | 318 | 325 | +0.93% | 14,200 | 179億6331万 | -0.61% | 16.49 | 1.43 |
01/27 | 325 | 325 | 321 | 322 | -0.62% | 5,700 | 177億9749万 | -1.53% | 16.33 | 1.42 |
01/26 | 322 | 328 | 320 | 324 | +1.25% | 17,800 | 179億804万 | -1.22% | 16.44 | 1.43 |
01/25 | 323 | 323 | 318 | 320 | -0.31% | 8,500 | 176億8695万 | -2.44% | 16.23 | 1.41 |
01/22 | 321 | 322 | 321 | 321 | 0% | 3,000 | 177億4222万 | -2.13% | 16.28 | 1.41 |
01/21 | 322 | 325 | 320 | 321 | -0.31% | 16,600 | 177億4222万 | -2.43% | 16.28 | 1.41 |
01/20 | 326 | 326 | 320 | 322 | -1.53% | 17,300 | 177億9749万 | -2.13% | 16.33 | 1.42 |
01/19 | 327 | 329 | 324 | 327 | 0% | 7,000 | 180億7385万 | -0.61% | 16.59 | 1.44 |
01/18 | 326 | 327 | 321 | 327 | +0.62% | 11,900 | 180億7385万 | -0.61% | 16.59 | 1.44 |
01/15 | 326 | 330 | 325 | 325 | -0.61% | 13,700 | 179億6331万 | -1.22% | 16.49 | 1.43 |
01/14 | 330 | 331 | 327 | 327 | -1.21% | 16,500 | 180億7385万 | -0.91% | 16.59 | 1.44 |
01/13 | 326 | 331 | 326 | 331 | +1.85% | 12,100 | 182億9494万 | +0.3% | 16.79 | 1.46 |
01/12 | 321 | 326 | 321 | 325 | +1.88% | 13,900 | 179億6331万 | -1.52% | 16.49 | 1.43 |
01/08 | 319 | 321 | 318 | 319 | +0.31% | 13,800 | 176億3168万 | -3.33% | 16.18 | 1.41 |
01/07 | 321 | 321 | 316 | 318 | -1.24% | 15,300 | 175億7641万 | -3.64% | 16.13 | 1.4 |
01/06 | 320 | 322 | 318 | 322 | +1.26% | 10,700 | 177億9749万 | -2.72% | 16.33 | 1.42 |
01/05 | 330 | 330 | 310 | 318 | -3.64% | 79,500 | 175億7641万 | -3.93% | 16.13 | 1.4 |
01/04 | 344 | 344 | 328 | 330 | -6.25% | 203,400 | 182億3967万 | -0.6% | 16.74 | 1.45 |
2020 |
12/30 | 345 | 358 | 340 | 352 | +2.03% | 45,700 | 194億5565万 | +6.34% | 998.93 | 1.51 |
12/29 | 340 | 353 | 338 | 345 | +1.47% | 60,400 | 190億6874万 | +4.23% | 979.07 | 1.48 |
12/28 | 331 | 342 | 331 | 340 | +3.03% | 41,600 | 187億9239万 | +3.03% | 964.88 | 1.46 |
12/25 | 331 | 334 | 329 | 330 | -0.6% | 16,100 | 182億3967万 | 0% | 936.5 | 1.42 |
12/24 | 330 | 333 | 327 | 332 | +1.22% | 17,100 | 183億5021万 | +0.61% | 942.18 | 1.43 |
12/23 | 328 | 330 | 327 | 328 | 0% | 16,800 | 181億2912万 | -0.61% | 930.82 | 1.41 |
12/22 | 329 | 330 | 326 | 328 | -0.61% | 14,000 | 181億2912万 | -0.61% | 930.82 | 1.41 |
12/21 | 329 | 332 | 329 | 330 | +0.3% | 7,800 | 182億3967万 | 0% | 936.5 | 1.42 |
12/18 | 332 | 332 | 329 | 329 | -0.9% | 14,200 | 181億8440万 | -0.3% | 933.66 | 1.41 |
12/17 | 334 | 334 | 330 | 332 | +0.3% | 14,200 | 183億5021万 | +0.61% | 942.18 | 1.43 |
12/16 | 329 | 332 | 328 | 331 | +0.3% | 8,000 | 182億9494万 | +0.3% | 939.34 | 1.42 |
12/15 | 329 | 330 | 327 | 330 | 0% | 5,100 | 182億3967万 | 0% | 936.5 | 1.42 |
12/14 | 326 | 330 | 326 | 330 | +1.23% | 6,700 | 182億3967万 | -0.3% | 936.5 | 1.42 |
12/11 | 326 | 328 | 326 | 326 | -0.61% | 5,900 | 180億1858万 | -1.51% | 925.15 | 1.4 |
12/10 | 326 | 328 | 326 | 328 | +0.61% | 400 | 181億2912万 | -1.2% | 930.82 | 1.41 |
12/09 | 326 | 330 | 326 | 326 | -1.51% | 20,300 | 180億1858万 | -1.81% | 925.15 | 1.4 |
12/08 | 329 | 331 | 329 | 331 | 0% | 11,300 | 182億9494万 | -0.6% | 939.34 | 1.42 |
12/07 | 333 | 333 | 329 | 331 | +0.3% | 10,200 | 182億9494万 | -0.6% | 939.34 | 1.42 |
12/04 | 332 | 332 | 328 | 330 | -0.3% | 8,800 | 182億3967万 | -0.9% | 936.5 | 1.42 |
12/03 | 327 | 331 | 327 | 331 | +0.61% | 9,700 | 182億9494万 | -0.6% | 939.34 | 1.42 |
12/02 | 331 | 332 | 328 | 329 | -0.3% | 8,900 | 181億8440万 | -0.9% | 933.66 | 1.41 |
12/01 | 348 | 348 | 329 | 330 | -1.49% | 273,900 | 182億3967万 | -0.6% | 936.5 | 1.42 |
11/30 | 329 | 335 | 329 | 335 | +3.4% | 27,600 | 185億1603万 | +0.9% | 950.69 | 1.44 |
11/27 | 328 | 330 | 323 | 324 | -0.61% | 30,200 | 179億804万 | -2.11% | 919.47 | 1.39 |
11/26 | 333 | 335 | 326 | 326 | -1.81% | 38,500 | 180億1858万 | -1.81% | 925.15 | 1.4 |
11/25 | 333 | 334 | 330 | 332 | -0.6% | 19,900 | 183億5021万 | 0% | 942.18 | 1.43 |
11/24 | 331 | 334 | 331 | 334 | +1.21% | 13,200 | 184億6075万 | +0.6% | 947.85 | 1.44 |
11/20 | 330 | 332 | 329 | 330 | 0% | 5,000 | 182億3967万 | -0.6% | 936.5 | 1.42 |
11/19 | 330 | 330 | 330 | 330 | 0% | 14,700 | 182億3967万 | -0.6% | 936.5 | 1.42 |
11/18 | 333 | 333 | 330 | 330 | -0.6% | 2,400 | 182億3967万 | -0.6% | 936.5 | 1.42 |
11/17 | 328 | 332 | 328 | 332 | +0.61% | 4,600 | 183億5021万 | 0% | 942.18 | 1.43 |
11/16 | 323 | 335 | 323 | 330 | +1.54% | 33,300 | 182億3967万 | -0.9% | 936.5 | 1.42 |
11/13 | 320 | 330 | 317 | 325 | -3.27% | 15,200 | 179億6331万 | -2.69% | 922.31 | 1.4 |
11/12 | 339 | 340 | 335 | 336 | -0.3% | 12,100 | 185億7130万 | +0.3% | 953.53 | 1.44 |
11/11 | 337 | 340 | 334 | 337 | +1.2% | 8,300 | 186億2657万 | +0.9% | 956.37 | 1.45 |
11/10 | 339 | 343 | 333 | 333 | -2.06% | 13,600 | 184億548万 | -0.3% | 945.01 | 1.43 |
11/09 | 345 | 345 | 338 | 340 | -1.73% | 8,200 | 187億9239万 | +1.8% | 964.88 | 1.46 |
11/06 | 339 | 347 | 334 | 346 | +2.06% | 36,700 | 191億2402万 | +3.9% | 981.91 | 1.49 |
11/05 | 340 | 343 | 331 | 339 | +0.3% | 22,200 | 187億3711万 | +1.8% | 962.04 | 1.46 |
11/04 | 343 | 343 | 337 | 338 | 0% | 3,700 | 186億8184万 | +1.81% | 959.2 | 1.45 |
11/02 | 333 | 348 | 328 | 338 | +1.5% | 181,000 | 186億8184万 | +1.81% | 959.2 | 1.45 |
10/30 | 331 | 338 | 331 | 333 | 0% | 29,200 | 184億548万 | +0.3% | 945.01 | 1.43 |
10/29 | 324 | 336 | 324 | 333 | +1.52% | 13,800 | 184億548万 | +0.6% | 945.01 | 1.43 |
10/28 | 324 | 329 | 323 | 328 | +1.23% | 10,400 | 181億2912万 | -0.91% | 930.82 | 1.41 |
10/27 | 322 | 326 | 321 | 324 | -0.31% | 10,900 | 179億804万 | -2.11% | 919.47 | 1.39 |
10/26 | 325 | 329 | 322 | 325 | +0.93% | 8,400 | 179億6331万 | -1.81% | 922.31 | 1.4 |
10/23 | 321 | 324 | 316 | 322 | +0.31% | 9,100 | 177億9749万 | -2.72% | 913.8 | 1.38 |
10/22 | 327 | 327 | 320 | 321 | -1.83% | 12,000 | 177億4222万 | -3.02% | 910.96 | 1.38 |
10/21 | 326 | 330 | 325 | 327 | -1.21% | 17,300 | 180億7385万 | -1.21% | 927.99 | 1.41 |
10/20 | 332 | 337 | 329 | 331 | -0.3% | 22,500 | 182億9494万 | 0% | 939.34 | 1.42 |
10/19 | 330 | 332 | 330 | 332 | -1.19% | 6,100 | 183億5021万 | +0.61% | 942.18 | 1.43 |
10/16 | 328 | 343 | 326 | 336 | +2.13% | 24,200 | 185億7130万 | +1.82% | 953.53 | 1.44 |
10/15 | 333 | 338 | 329 | 329 | -0.9% | 23,900 | 181億8440万 | 0% | 933.66 | 1.41 |
10/14 | 342 | 342 | 332 | 332 | -3.77% | 36,300 | 183億5021万 | +1.22% | 942.18 | 1.43 |
10/13 | 342 | 347 | 342 | 345 | 0% | 9,400 | 190億6874万 | +5.5% | 979.07 | 1.48 |
10/12 | 343 | 349 | 343 | 345 | -1.15% | 29,800 | 190億6874万 | +5.83% | 979.07 | 1.48 |
10/09 | 346 | 375 | 346 | 349 | +1.45% | 127,000 | 192億8983万 | +7.38% | 990.42 | 1.5 |
10/08 | 331 | 345 | 331 | 344 | +4.56% | 40,800 | 190億1347万 | +6.17% | 976.23 | 1.48 |
10/07 | 328 | 330 | 328 | 329 | -0.3% | 3,200 | 181億8440万 | +1.86% | 933.66 | 1.41 |
10/06 | 333 | 333 | 329 | 330 | 0% | 4,200 | 182億3967万 | +2.17% | 936.5 | 1.42 |
10/05 | 326 | 335 | 325 | 330 | +0.92% | 16,500 | 182億3967万 | +2.17% | 936.5 | 1.42 |
10/02 | 336 | 338 | 322 | 327 | -2.1% | 273,900 | 180億7385万 | +1.55% | 927.99 | 1.41 |
09/30 | 333 | 335 | 332 | 334 | +1.21% | 36,700 | 184億6075万 | +3.73% | 947.85 | 1.44 |
09/29 | 332 | 333 | 326 | 330 | -0.9% | 13,600 | 182億3967万 | +2.8% | 936.5 | 1.42 |
09/28 | 329 | 333 | 327 | 333 | +2.15% | 21,900 | 184億548万 | +4.06% | 945.01 | 1.43 |
09/25 | 324 | 327 | 323 | 326 | +0.62% | 12,100 | 180億1858万 | +2.19% | 925.15 | 1.4 |
09/24 | 330 | 330 | 323 | 324 | -1.52% | 5,100 | 179億804万 | +1.57% | 919.47 | 1.39 |
09/23 | 329 | 330 | 326 | 329 | +0.3% | 23,200 | 181億8440万 | +3.13% | 933.66 | 1.41 |
09/18 | 325 | 329 | 323 | 328 | +1.86% | 17,700 | 181億2912万 | +2.82% | 930.82 | 1.41 |
09/17 | 322 | 327 | 322 | 322 | 0% | 12,300 | 177億9749万 | +0.94% | 913.8 | 1.38 |
09/16 | 324 | 330 | 322 | 322 | -3.01% | 40,400 | 177億9749万 | +0.94% | 913.8 | 1.38 |
09/15 | 317 | 332 | 316 | 332 | +5.4% | 43,400 | 183億5021万 | +4.4% | 942.18 | 1.43 |
09/14 | 315 | 318 | 315 | 315 | -0.32% | 26,400 | 174億1059万 | -0.94% | 893.93 | 1.35 |
09/11 | 317 | 318 | 314 | 316 | -0.32% | 30,400 | 174億6586万 | -0.32% | 896.77 | 1.36 |
09/10 | 316 | 319 | 316 | 317 | +0.32% | 13,700 | 175億2114万 | 0% | 899.61 | 1.36 |
09/09 | 316 | 316 | 313 | 316 | 0% | 22,200 | 174億6586万 | -0.63% | 896.77 | 1.36 |
09/08 | 311 | 336 | 311 | 316 | +1.61% | 157,200 | 174億6586万 | -0.94% | 896.77 | 1.36 |
09/07 | 316 | 316 | 311 | 311 | -0.32% | 13,900 | 171億8950万 | -2.51% | 882.58 | 1.34 |
09/04 | 311 | 315 | 311 | 312 | -1.89% | 10,500 | 172億4478万 | -2.19% | 885.42 | 1.34 |
09/03 | 319 | 320 | 316 | 318 | +0.32% | 8,600 | 175億7641万 | -0.63% | 902.45 | 1.37 |
09/02 | 324 | 324 | 315 | 317 | -1.25% | 36,000 | 175億2114万 | -1.25% | 899.61 | 1.36 |