PER
2020/09/11~2021/02/09
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 |
---|
2024 | 1/1, 株式分割 1→3 |
2021 |
02/09 | 950 | 957 | 942 | 948 | +0.18% | 14,921,100 | 4兆2239億 | +6% | 24.33 | 0.75 |
02/08 | 923 | 946 | 923 | 946 | +3.2% | 22,238,100 | 4兆2164億 | +6.29% | 24.28 | 0.75 |
02/05 | 907 | 917 | 899 | 917 | +1.81% | 17,892,000 | 4兆857億 | +3.46% | 23.53 | 0.72 |
02/04 | 890 | 903 | 889 | 900 | +0.86% | 18,876,600 | 4兆129億 | +1.96% | 23.11 | 0.71 |
02/03 | 895 | 905 | 887 | 893 | +0.68% | 16,656,900 | 3兆9787億 | +1.32% | 22.91 | 0.7 |
02/02 | 885 | 890 | 881 | 887 | +0.26% | 9,065,400 | 3兆9520億 | +0.87% | 22.76 | 0.7 |
02/01 | 881 | 891 | 881 | 884 | +0.19% | 9,205,800 | 3兆9416億 | +0.72% | 22.7 | 0.7 |
01/29 | 897 | 900 | 881 | 883 | -1.38% | 16,590,600 | 3兆9341億 | +0.76% | 22.66 | 0.7 |
01/28 | 888 | 902 | 886 | 895 | -2.22% | 40,598,700 | 3兆9891億 | +2.29% | 22.97 | 0.71 |
01/27 | 910 | 919 | 909 | 915 | +0.77% | 14,993,400 | 4兆797億 | +4.73% | 23.5 | 0.72 |
01/26 | 903 | 912 | 902 | 908 | +0.63% | 16,082,700 | 4兆485億 | +4.17% | 23.32 | 0.72 |
01/25 | 898 | 905 | 897 | 903 | +0.89% | 9,200,100 | 4兆233億 | +3.87% | 23.17 | 0.71 |
01/22 | 894 | 899 | 893 | 895 | -0.45% | 10,383,600 | 3兆9876億 | +3.19% | 22.96 | 0.71 |
01/21 | 900 | 906 | 897 | 899 | +0.67% | 13,971,000 | 4兆55億 | +3.89% | 23.07 | 0.71 |
01/20 | 893 | 897 | 888 | 893 | +0.26% | 11,230,800 | 3兆9787億 | +3.44% | 22.91 | 0.7 |
01/19 | 886 | 895 | 885 | 890 | +0.34% | 10,738,800 | 3兆9683億 | +3.29% | 22.85 | 0.7 |
01/18 | 887 | 892 | 883 | 887 | -1.04% | 9,506,400 | 3兆9549億 | +3.18% | 22.78 | 0.7 |
01/15 | 899 | 900 | 895 | 897 | -0.04% | 11,643,600 | 3兆9965億 | +4.51% | 23.02 | 0.71 |
01/14 | 900 | 907 | 893 | 897 | -0.26% | 18,879,300 | 3兆9980億 | +4.91% | 23.02 | 0.71 |
01/13 | 877 | 899 | 873 | 899 | +2.59% | 20,073,000 | 4兆84億 | +5.43% | 23.08 | 0.71 |
01/12 | 874 | 877 | 862 | 877 | +0.08% | 15,946,500 | 3兆9074億 | +3.14% | 22.5 | 0.69 |
01/08 | 871 | 876 | 869 | 876 | +0.61% | 16,617,600 | 3兆9044億 | +3.18% | 22.49 | 0.69 |
01/07 | 860 | 878 | 858 | 871 | +2.83% | 24,894,600 | 3兆8807億 | +2.79% | 22.35 | 0.69 |
01/06 | 840 | 850 | 839 | 847 | +1.03% | 9,840,000 | 3兆7737億 | +0.2% | 21.73 | 0.67 |
01/05 | 838 | 841 | 836 | 838 | -0.59% | 9,422,700 | 3兆7351億 | -0.59% | 21.51 | 0.66 |
01/04 | 849 | 850 | 836 | 843 | -0.47% | 9,930,300 | 3兆7573億 | 0% | 21.64 | 0.67 |
2020 |
12/30 | 847 | 853 | 841 | 847 | -0.82% | 10,259,700 | 3兆7752億 | +0.47% | 21.74 | 0.67 |
12/29 | 846 | 855 | 840 | 854 | +0.59% | 9,533,700 | 3兆8064億 | +1.43% | 21.92 | 0.67 |
12/28 | 851 | 854 | 846 | 849 | -0.31% | 7,746,000 | 3兆7841億 | +0.83% | 21.79 | 0.67 |
12/25 | 848 | 852 | 848 | 852 | +0.43% | 4,959,300 | 3兆7960億 | +1.27% | 21.86 | 0.67 |
12/24 | 850 | 854 | 843 | 848 | +0.59% | 7,677,600 | 3兆7796億 | +0.83% | 21.77 | 0.67 |
12/23 | 847 | 849 | 840 | 843 | -0.71% | 7,887,300 | 3兆7573億 | +0.24% | 21.64 | 0.67 |
12/22 | 857 | 857 | 846 | 849 | -1.58% | 9,760,200 | 3兆7841億 | +0.95% | 21.79 | 0.67 |
12/21 | 867 | 868 | 857 | 863 | -0.31% | 9,024,900 | 3兆8450億 | +2.7% | 22.14 | 0.68 |
12/18 | 850 | 867 | 848 | 865 | +1.64% | 17,856,900 | 3兆8569億 | +3.14% | 22.21 | 0.68 |
12/17 | 855 | 859 | 850 | 851 | -0.39% | 8,560,500 | 3兆7945億 | +1.71% | 21.85 | 0.67 |
12/16 | 850 | 855 | 850 | 855 | +1.38% | 8,901,600 | 3兆8093億 | +2.11% | 21.94 | 0.67 |
12/15 | 846 | 849 | 838 | 843 | -0.78% | 10,392,900 | 3兆7573億 | +0.84% | 21.64 | 0.67 |
12/14 | 847 | 860 | 845 | 850 | +0.16% | 11,792,100 | 3兆7871億 | +1.76% | 21.81 | 0.67 |
12/11 | 847 | 849 | 840 | 848 | +0.67% | 11,212,200 | 3兆7811億 | +1.84% | 21.78 | 0.67 |
12/10 | 840 | 846 | 839 | 843 | +0.36% | 8,777,100 | 3兆7559億 | +1.53% | 21.63 | 0.66 |
12/09 | 834 | 841 | 831 | 840 | +0.92% | 7,784,400 | 3兆7425億 | +1.29% | 21.55 | 0.66 |
12/08 | 829 | 835 | 829 | 832 | -0.79% | 9,741,000 | 3兆7083億 | +0.6% | 21.36 | 0.66 |
12/07 | 844 | 848 | 837 | 839 | +0.32% | 9,988,500 | 3兆7380億 | +1.66% | 21.53 | 0.66 |
12/04 | 834 | 839 | 831 | 836 | -0.2% | 7,952,700 | 3兆7261億 | +1.58% | 21.46 | 0.66 |
12/03 | 835 | 845 | 833 | 838 | +0.76% | 13,330,500 | 3兆7336億 | +2.03% | 21.5 | 0.66 |
12/02 | 829 | 834 | 825 | 831 | +1.46% | 15,060,000 | 3兆7053億 | +1.38% | 21.34 | 0.66 |
12/01 | 817 | 825 | 812 | 819 | +1.03% | 11,619,300 | 3兆6519億 | +0.04% | 21.03 | 0.65 |
11/30 | 831 | 832 | 807 | 811 | -2.48% | 20,389,200 | 3兆6147億 | -0.98% | 20.82 | 0.64 |
11/27 | 833 | 836 | 830 | 832 | -0.4% | 12,930,000 | 3兆7068億 | +1.55% | 21.35 | 0.66 |
11/26 | 833 | 837 | 827 | 835 | +0.08% | 10,454,400 | 3兆7217億 | +1.95% | 21.43 | 0.66 |
11/25 | 846 | 847 | 831 | 834 | -1.07% | 18,144,600 | 3兆7187億 | +1.87% | 21.42 | 0.66 |
11/24 | 849 | 853 | 843 | 843 | +0.8% | 13,137,000 | 3兆7588億 | +3.1% | 21.65 | 0.67 |
11/20 | 840 | 840 | 834 | 837 | -0.99% | 8,729,400 | 3兆7291億 | +2.41% | 21.48 | 0.66 |
11/19 | 843 | 848 | 838 | 845 | +1.12% | 14,405,400 | 3兆7663億 | +3.43% | 21.69 | 0.67 |
11/18 | 843 | 844 | 833 | 836 | -0.56% | 10,379,400 | 3兆7247億 | +2.28% | 21.45 | 0.66 |
11/17 | 841 | 843 | 832 | 840 | +1% | 12,526,500 | 3兆7455億 | +2.86% | 21.57 | 0.66 |
11/16 | 838 | 843 | 831 | 832 | +0.2% | 13,568,700 | 3兆7083億 | +1.84% | 21.36 | 0.66 |
11/13 | 836 | 837 | 824 | 830 | -0.76% | 11,279,100 | 3兆7009億 | +1.51% | 21.31 | 0.66 |
11/12 | 845 | 848 | 830 | 837 | -1.49% | 12,222,600 | 3兆7291億 | +2.28% | 21.48 | 0.66 |
11/11 | 843 | 851 | 839 | 849 | +2.66% | 18,509,100 | 3兆7856億 | +3.7% | 21.8 | 0.67 |
11/10 | 833 | 840 | 820 | 827 | +2.82% | 18,518,700 | 3兆6875億 | +1.02% | 21.24 | 0.65 |
11/09 | 800 | 807 | 797 | 805 | +1% | 10,260,300 | 3兆5865億 | -1.87% | 20.65 | 0.63 |
11/06 | 790 | 799 | 787 | 797 | +0.25% | 11,703,300 | 3兆5508億 | -2.96% | 20.45 | 0.63 |
11/05 | 798 | 802 | 787 | 795 | -0.71% | 14,361,300 | 3兆5419億 | -3.44% | 20.4 | 0.63 |
11/04 | 804 | 811 | 797 | 800 | +1.27% | 12,551,100 | 3兆5672億 | -2.99% | 20.54 | 0.63 |
11/02 | 783 | 795 | 783 | 790 | +1.93% | 11,718,000 | 3兆5226億 | -4.66% | 20.29 | 0.62 |
10/30 | 796 | 796 | 771 | 775 | -2.27% | 18,565,800 | 3兆4557億 | -6.81% | 19.9 | 0.61 |
10/29 | 787 | 798 | 787 | 793 | -0.67% | 9,881,100 | 3兆5360億 | -5.1% | 20.36 | 0.63 |
10/28 | 806 | 806 | 795 | 799 | -1.24% | 11,054,700 | 3兆5597億 | -4.81% | 20.5 | 0.63 |
10/27 | 812 | 813 | 804 | 809 | -0.74% | 8,424,300 | 3兆6043億 | -3.96% | 20.76 | 0.64 |
10/26 | 817 | 818 | 811 | 815 | -0.57% | 8,662,800 | 3兆6311億 | -3.48% | 20.91 | 0.64 |
10/23 | 817 | 822 | 814 | 819 | +0.94% | 6,893,100 | 3兆6519億 | -3.04% | 21.03 | 0.65 |
10/22 | 815 | 815 | 809 | 812 | -1.42% | 10,123,500 | 3兆6177億 | -4.17% | 20.83 | 0.64 |
10/21 | 822 | 828 | 819 | 823 | -0.04% | 7,206,000 | 3兆6697億 | -2.91% | 21.13 | 0.65 |
10/20 | 829 | 829 | 823 | 824 | -0.48% | 6,015,600 | 3兆6712億 | -3.1% | 21.14 | 0.65 |
10/19 | 823 | 831 | 823 | 828 | +1.06% | 7,593,000 | 3兆6890億 | -2.74% | 21.24 | 0.65 |
10/16 | 824 | 829 | 818 | 819 | -1.68% | 10,322,700 | 3兆6504億 | -3.87% | 21.02 | 0.65 |
10/15 | 829 | 835 | 828 | 833 | +0.44% | 7,413,000 | 3兆7128億 | -2.34% | 21.38 | 0.66 |
10/14 | 830 | 833 | 823 | 829 | -0.68% | 12,207,000 | 3兆6964億 | -3% | 21.29 | 0.65 |
10/13 | 844 | 845 | 834 | 835 | -1.07% | 12,211,200 | 3兆7217億 | -2.45% | 21.43 | 0.66 |
10/12 | 851 | 852 | 842 | 844 | -0.78% | 7,308,000 | 3兆7618億 | -1.63% | 21.66 | 0.67 |
10/09 | 855 | 856 | 847 | 851 | -0.47% | 7,647,300 | 3兆7915億 | -0.97% | 21.84 | 0.67 |
10/08 | 856 | 859 | 849 | 855 | +0.12% | 8,046,900 | 3兆8093億 | -0.5% | 21.94 | 0.67 |
10/07 | 849 | 855 | 847 | 854 | +0.2% | 8,612,100 | 3兆8049億 | -0.62% | 21.91 | 0.67 |
10/06 | 850 | 855 | 847 | 852 | +1.19% | 8,642,400 | 3兆7975億 | -0.47% | 21.87 | 0.67 |
10/05 | 843 | 854 | 842 | 842 | +0.88% | 10,301,400 | 3兆7529億 | -1.29% | 21.61 | 0.66 |
10/02 | 845 | 849 | 833 | 835 | -0.36% | 13,650,900 | 3兆7202億 | -1.8% | 21.42 | 0.66 |
09/30 | 861 | 861 | 837 | 838 | -2.94% | 16,172,100 | 3兆7336億 | -1.22% | 21.5 | 0.66 |
09/29 | 864 | 870 | 857 | 863 | -2.45% | 16,302,000 | 3兆8465億 | +2.01% | 22.15 | 0.68 |
09/28 | 880 | 885 | 875 | 885 | +1.1% | 20,064,600 | 3兆9431億 | +5.07% | 22.71 | 0.7 |
09/25 | 874 | 876 | 868 | 875 | +0.5% | 15,726,300 | 3兆9000億 | +4.54% | 22.46 | 0.69 |
09/24 | 874 | 878 | 871 | 871 | -0.38% | 16,005,600 | 3兆8807億 | +4.52% | 22.35 | 0.69 |
09/23 | 858 | 876 | 853 | 874 | +1.71% | 17,076,600 | 3兆8955億 | +5.43% | 22.43 | 0.69 |
09/18 | 856 | 865 | 854 | 859 | +0.43% | 17,283,300 | 3兆8301億 | +4.16% | 22.06 | 0.68 |
09/17 | 856 | 858 | 853 | 856 | +0.23% | 13,040,700 | 3兆8138億 | +4.1% | 21.96 | 0.68 |
09/16 | 854 | 855 | 849 | 854 | -0.12% | 8,834,700 | 3兆8049億 | +4.36% | 21.91 | 0.67 |
09/15 | 857 | 860 | 853 | 855 | -0.23% | 9,821,700 | 3兆8093億 | +4.87% | 21.94 | 0.67 |
09/14 | 857 | 859 | 852 | 857 | +0.39% | 10,799,400 | 3兆8183億 | +5.63% | 21.99 | 0.68 |
09/11 | 844 | 857 | 843 | 853 | -0.35% | 15,690,000 | 3兆8034億 | +5.87% | 21.9 | 0.67 |