PER
2020/11/04~2021/03/31
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 |
03/31 | 675 | 688 | 675 | 682 | +0.74% | 16,700 | 52億7837万 | -0.58% | 18.48 | 0.41 |
03/30 | 680 | 686 | 671 | 677 | -0.59% | 18,600 | 52億3967万 | -1.31% | 18.35 | 0.41 |
03/29 | 677 | 687 | 677 | 681 | -0.87% | 16,600 | 52億7063万 | -1.02% | 18.45 | 0.41 |
03/26 | 690 | 699 | 687 | 687 | +0.29% | 14,400 | 53億1706万 | -0.29% | 18.62 | 0.42 |
03/25 | 674 | 685 | 674 | 685 | +1.03% | 9,500 | 53億159万 | -0.72% | 18.56 | 0.42 |
03/24 | 705 | 705 | 671 | 678 | -3.83% | 34,900 | 52億4741万 | -2.02% | 18.37 | 0.41 |
03/23 | 714 | 718 | 701 | 705 | -0.84% | 22,600 | 54億5638万 | +1.29% | 19.1 | 0.43 |
03/22 | 708 | 720 | 705 | 711 | +1.14% | 34,200 | 55億281万 | +1.86% | 19.27 | 0.43 |
03/19 | 707 | 707 | 698 | 703 | +0.86% | 13,000 | 54億4090万 | +0.57% | 19.05 | 0.43 |
03/18 | 698 | 709 | 697 | 697 | -0.43% | 25,700 | 53億9446万 | -0.71% | 18.89 | 0.42 |
03/17 | 700 | 703 | 693 | 700 | -0.14% | 9,800 | 54億1768万 | -0.43% | 18.97 | 0.43 |
03/16 | 705 | 712 | 701 | 701 | -0.85% | 15,300 | 54億2542万 | -0.43% | 19 | 0.43 |
03/15 | 703 | 709 | 701 | 707 | 0% | 10,200 | 54億7186万 | +0.28% | 19.16 | 0.43 |
03/12 | 688 | 709 | 683 | 707 | +4.59% | 74,000 | 54億7186万 | +0.28% | 19.16 | 0.43 |
03/11 | 671 | 683 | 671 | 676 | 0% | 13,600 | 52億3193万 | -3.84% | 18.32 | 0.41 |
03/10 | 674 | 678 | 669 | 676 | +0.45% | 10,500 | 52億3193万 | -3.7% | 18.32 | 0.41 |
03/09 | 676 | 676 | 662 | 673 | +0.45% | 19,300 | 52億871万 | -3.86% | 18.24 | 0.41 |
03/08 | 681 | 693 | 670 | 670 | -0.89% | 24,300 | 51億8549万 | -4.01% | 18.16 | 0.41 |
03/05 | 665 | 676 | 645 | 676 | +0.45% | 64,700 | 52億3193万 | -3.15% | 18.32 | 0.41 |
03/04 | 674 | 689 | 658 | 673 | -1.32% | 38,000 | 52億871万 | -3.72% | 18.24 | 0.41 |
03/03 | 678 | 686 | 673 | 682 | +1.64% | 24,600 | 52億7837万 | -2.43% | 18.48 | 0.41 |
03/02 | 681 | 690 | 668 | 671 | -1.47% | 26,900 | 51億9323万 | -4.14% | 18.18 | 0.41 |
03/01 | 678 | 685 | 670 | 681 | +1.04% | 23,100 | 52億7063万 | -2.85% | 18.45 | 0.41 |
02/26 | 678 | 685 | 667 | 674 | -1.46% | 35,300 | 52億1645万 | -3.85% | 18.26 | 0.41 |
02/25 | 697 | 706 | 682 | 684 | -0.44% | 33,700 | 52億9385万 | -2.29% | 18.54 | 0.42 |
02/24 | 716 | 717 | 686 | 687 | -4.18% | 68,000 | 53億1706万 | -1.58% | 18.62 | 0.42 |
02/22 | 725 | 737 | 716 | 717 | +0.42% | 35,300 | 55億4925万 | +3.02% | 19.43 | 0.44 |
02/19 | 700 | 724 | 700 | 714 | +1.13% | 54,300 | 55億2603万 | +3.18% | 19.35 | 0.43 |
02/18 | 743 | 746 | 701 | 706 | -4.85% | 63,800 | 54億6412万 | +2.92% | 19.13 | 0.43 |
02/17 | 763 | 770 | 729 | 742 | -2.75% | 125,800 | 57億4274万 | +8.8% | 20.11 | 0.45 |
02/16 | 750 | 797 | 743 | 763 | +1.19% | 180,800 | 59億527万 | +13.37% | 20.68 | 0.46 |
02/15 | 743 | 793 | 743 | 754 | +1.75% | 145,400 | 58億3561万 | +13.55% | 20.43 | 0.46 |
02/12 | 764 | 779 | 741 | 741 | -4.39% | 133,500 | 57億3500万 | +13.13% | 20.08 | 0.45 |
02/10 | 734 | 784 | 734 | 775 | +5.59% | 143,500 | 59億9814万 | +19.78% | 21 | 0.47 |
02/09 | 710 | 737 | 701 | 734 | +2.66% | 55,600 | 56億8082万 | +15.23% | 19.89 | 0.45 |
02/08 | 727 | 745 | 715 | 715 | -1.65% | 132,000 | 55億3377万 | +13.85% | 19.38 | 0.43 |
02/05 | 726 | 743 | 705 | 727 | +3.56% | 234,500 | 56億2665万 | +17.07% | 19.7 | 0.44 |
02/04 | 660 | 707 | 656 | 702 | +7.5% | 195,800 | 54億3316万 | +14.52% | 19.02 | 0.43 |
02/03 | 665 | 666 | 648 | 653 | -0.46% | 27,800 | 50億5392万 | +7.76% | 17.7 | 0.4 |
02/02 | 629 | 663 | 629 | 656 | +3.31% | 44,300 | 50億7714万 | +9.15% | 17.78 | 0.4 |
02/01 | 630 | 641 | 626 | 635 | +1.6% | 38,200 | 49億1461万 | +6.72% | 17.21 | 0.39 |
01/29 | 660 | 673 | 613 | 625 | -7.13% | 83,200 | 48億3721万 | +5.75% | 16.94 | 0.38 |
01/28 | 659 | 682 | 636 | 673 | -1.75% | 81,500 | 52億871万 | +14.85% | 18.24 | 0.41 |
01/27 | 688 | 708 | 683 | 685 | -0.29% | 43,700 | 53億159万 | +17.7% | 18.56 | 0.42 |
01/26 | 689 | 693 | 680 | 687 | -2% | 50,900 | 53億1706万 | +19.06% | 18.62 | 0.42 |
01/25 | 714 | 715 | 691 | 701 | -0.43% | 98,200 | 54億2542万 | +22.55% | 19 | 0.43 |
01/22 | 700 | 716 | 687 | 704 | +3.23% | 304,500 | 54億4864万 | +23.94% | 19.08 | 0.43 |
01/21 | 637 | 682 | 637 | 682 | +7.4% | 223,900 | 52億7837万 | +20.92% | 18.48 | 0.41 |
01/20 | 644 | 647 | 611 | 635 | +0.16% | 91,800 | 49億1461万 | +12.99% | 17.21 | 0.39 |
01/19 | 658 | 660 | 630 | 634 | 0% | 251,700 | 49億687万 | +12.81% | 17.18 | 0.39 |
01/18 | 605 | 634 | 605 | 634 | +3.26% | 167,200 | 49億687万 | +13.21% | 17.18 | 0.39 |
01/15 | 565 | 615 | 565 | 614 | +6.78% | 126,900 | 47億5208万 | +10.04% | 16.64 | 0.37 |
01/14 | 600 | 605 | 564 | 575 | -3.2% | 79,800 | 44億5024万 | +3.23% | 15.58 | 0.35 |
01/13 | 544 | 612 | 544 | 594 | +11.24% | 171,500 | 45億9729万 | +6.26% | 16.1 | 0.36 |
01/12 | 527 | 544 | 526 | 534 | +0.75% | 20,900 | 41億3291万 | -4.3% | 14.47 | 0.32 |
01/08 | 543 | 553 | 529 | 530 | -0.93% | 46,800 | 41億196万 | -4.85% | 14.36 | 0.32 |
01/07 | 535 | 538 | 532 | 535 | +1.9% | 10,000 | 41億4065万 | -3.78% | 14.5 | 0.32 |
01/06 | 533 | 533 | 523 | 525 | +0.19% | 16,200 | 40億6326万 | -5.41% | 14.23 | 0.32 |
01/05 | 517 | 529 | 517 | 524 | +0.77% | 8,500 | 40億5552万 | -5.42% | 14.2 | 0.32 |
01/04 | 532 | 532 | 517 | 520 | -2.99% | 22,700 | 40億2456万 | -5.97% | 14.09 | 0.32 |
2020 |
12/30 | 538 | 538 | 528 | 536 | +1.13% | 4,100 | 41億4839万 | -2.9% | 14.52 | 0.33 |
12/29 | 523 | 530 | 523 | 530 | +1.53% | 6,500 | 41億196万 | -3.64% | 14.36 | 0.32 |
12/28 | 526 | 530 | 522 | 522 | -0.76% | 53,000 | 40億4004万 | -4.74% | 14.15 | 0.32 |
12/25 | 524 | 528 | 522 | 526 | +0.38% | 5,500 | 40億7100万 | -3.66% | 14.25 | 0.32 |
12/24 | 520 | 528 | 518 | 524 | +1.16% | 21,600 | 40億5552万 | -3.85% | 14.2 | 0.32 |
12/23 | 519 | 527 | 518 | 518 | +0.78% | 9,900 | 40億908万 | -4.6% | 14.04 | 0.31 |
12/22 | 550 | 550 | 514 | 514 | -7.55% | 60,100 | 39億7812万 | -4.99% | 13.93 | 0.31 |
12/21 | 570 | 570 | 555 | 556 | -1.59% | 27,300 | 43億318万 | +2.96% | 15.07 | 0.34 |
12/18 | 573 | 579 | 565 | 565 | -2.25% | 28,900 | 43億7284万 | +5.21% | 15.31 | 0.34 |
12/17 | 595 | 599 | 571 | 578 | -3.02% | 47,500 | 44億7345万 | +8.24% | 15.66 | 0.35 |
12/16 | 610 | 617 | 591 | 596 | -1.65% | 55,200 | 46億1277万 | +12.45% | 16.15 | 0.36 |
12/15 | 621 | 626 | 602 | 606 | -1.94% | 41,400 | 46億9016万 | +15.21% | 16.42 | 0.37 |
12/14 | 620 | 629 | 600 | 618 | -1.9% | 83,700 | 47億8304万 | +18.62% | 16.75 | 0.38 |
12/11 | 624 | 630 | 604 | 630 | +5.7% | 126,900 | 48億7591万 | +22.09% | 17.07 | 0.38 |
12/10 | 585 | 619 | 585 | 596 | +1.71% | 58,500 | 46億1277万 | +16.86% | 16.15 | 0.36 |
12/09 | 615 | 635 | 586 | 586 | -1.51% | 89,600 | 45億3537万 | +16.04% | 15.88 | 0.36 |
12/08 | 606 | 617 | 577 | 595 | -1.98% | 94,400 | 46億503万 | +18.76% | 16.12 | 0.36 |
12/07 | 606 | 625 | 592 | 607 | +5.38% | 221,800 | 46億9790万 | +22.38% | 16.45 | 0.37 |
12/04 | 540 | 577 | 539 | 576 | +10.77% | 184,500 | 44億5797万 | +17.31% | 15.61 | 0.35 |
12/03 | 502 | 531 | 500 | 520 | +4.63% | 74,600 | 40億2456万 | +6.78% | 14.09 | 0.32 |
12/02 | 511 | 511 | 496 | 497 | -2.36% | 21,800 | 38億4655万 | +2.26% | 13.47 | 0.3 |
12/01 | 508 | 518 | 507 | 509 | +0.2% | 30,400 | 39億3942万 | +4.73% | 13.79 | 0.31 |
11/30 | 502 | 523 | 497 | 508 | +3.04% | 55,000 | 39億3169万 | +4.74% | 13.77 | 0.31 |
11/27 | 494 | 503 | 492 | 493 | +0.41% | 24,300 | 38億1559万 | +1.65% | 13.36 | 0.3 |
11/26 | 490 | 501 | 490 | 491 | +0.82% | 25,100 | 38億11万 | +1.24% | 13.31 | 0.3 |
11/25 | 488 | 489 | 485 | 487 | +0.83% | 8,900 | 37億6915万 | +0.41% | 13.2 | 0.3 |
11/24 | 481 | 487 | 479 | 483 | +0.84% | 12,000 | 37億3820万 | -0.41% | 13.09 | 0.29 |
11/20 | 479 | 481 | 479 | 479 | -0.42% | 5,800 | 37億724万 | -1.03% | 12.98 | 0.29 |
11/19 | 479 | 481 | 477 | 481 | +0.21% | 6,100 | 37億2272万 | -0.82% | 13.03 | 0.29 |
11/18 | 483 | 484 | 480 | 480 | -0.83% | 21,800 | 37億1498万 | -1.03% | 13.01 | 0.29 |
11/17 | 487 | 488 | 482 | 484 | -0.21% | 12,000 | 37億4594万 | -0.41% | 13.12 | 0.29 |
11/16 | 482 | 489 | 482 | 485 | +0.83% | 20,700 | 37億5368万 | -0.21% | 13.14 | 0.29 |
11/13 | 482 | 482 | 478 | 481 | -0.21% | 7,200 | 37億2272万 | -1.03% | 13.03 | 0.29 |
11/12 | 490 | 490 | 481 | 482 | -0.62% | 6,400 | 37億3046万 | -0.82% | 13.06 | 0.29 |
11/11 | 485 | 486 | 480 | 485 | 0% | 9,100 | 37億5368万 | 0% | 13.14 | 0.29 |
11/10 | 484 | 488 | 474 | 485 | +0.41% | 27,700 | 37億5368万 | +0.21% | 13.14 | 0.29 |
11/09 | 483 | 490 | 479 | 483 | -0.82% | 23,800 | 37億3820万 | 0% | 13.09 | 0.29 |
11/06 | 484 | 489 | 482 | 487 | +0.62% | 7,000 | 37億6915万 | +1.04% | 13.2 | 0.3 |
11/05 | 489 | 489 | 480 | 484 | +0.62% | 12,300 | 37億4594万 | +0.62% | 13.12 | 0.29 |
11/04 | 478 | 483 | 475 | 481 | +2.12% | 5,500 | 37億2272万 | +0.21% | 13.03 | 0.29 |