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 | 1,896 | 1,951 | 1,880 | 1,881 | +0.37% | 24,500 | 181億6315万 | +1.35% | 8.67 | 0.48 |
03/30 | 1,925 | 1,953 | 1,874 | 1,874 | -3.4% | 24,300 | 180億9556万 | +1.19% | 8.63 | 0.48 |
03/29 | 1,940 | 1,940 | 1,869 | 1,940 | 0% | 27,600 | 187億3287万 | +4.92% | 8.94 | 0.5 |
03/26 | 1,901 | 1,949 | 1,865 | 1,940 | +2.43% | 17,500 | 187億3287万 | +5.32% | 8.94 | 0.5 |
03/25 | 1,853 | 1,923 | 1,832 | 1,894 | +2.21% | 23,600 | 182億8868万 | +3.38% | 8.73 | 0.49 |
03/24 | 1,833 | 1,868 | 1,808 | 1,853 | 0% | 31,000 | 178億9278万 | +1.53% | 8.54 | 0.47 |
03/23 | 1,890 | 1,904 | 1,850 | 1,853 | -2.52% | 17,400 | 178億9278万 | +1.93% | 8.54 | 0.47 |
03/22 | 1,891 | 1,923 | 1,860 | 1,901 | -0.89% | 19,400 | 183億5628万 | +5.09% | 8.76 | 0.49 |
03/19 | 1,922 | 1,934 | 1,869 | 1,918 | -1.29% | 21,400 | 185億2043万 | +6.73% | 8.84 | 0.49 |
03/18 | 1,945 | 1,945 | 1,903 | 1,943 | -0.1% | 12,500 | 187億6183万 | +8.79% | 8.95 | 0.5 |
03/17 | 1,920 | 1,964 | 1,919 | 1,945 | +0.73% | 11,600 | 187億8115万 | +9.58% | 8.96 | 0.5 |
03/16 | 1,885 | 1,931 | 1,862 | 1,931 | +2.44% | 20,900 | 186億4596万 | +9.47% | 8.9 | 0.49 |
03/15 | 1,819 | 1,885 | 1,819 | 1,885 | +3.63% | 14,700 | 182億178万 | +7.59% | 8.69 | 0.48 |
03/12 | 1,832 | 1,832 | 1,791 | 1,819 | -0.44% | 14,600 | 175億6448万 | +4.54% | 8.38 | 0.47 |
03/11 | 1,782 | 1,847 | 1,780 | 1,827 | +2.53% | 17,200 | 176億4172万 | +5.67% | 8.42 | 0.47 |
03/10 | 1,753 | 1,786 | 1,740 | 1,782 | +0.68% | 19,900 | 172億720万 | +3.79% | 8.21 | 0.46 |
03/09 | 1,746 | 1,775 | 1,703 | 1,770 | +0.45% | 19,000 | 170億9133万 | +3.75% | 8.16 | 0.45 |
03/08 | 1,747 | 1,762 | 1,692 | 1,762 | +3.22% | 30,300 | 170億1408万 | +3.95% | 8.12 | 0.45 |
03/05 | 1,727 | 1,727 | 1,675 | 1,707 | -2.01% | 22,900 | 164億8299万 | +1.43% | 7.87 | 0.44 |
03/04 | 1,794 | 1,794 | 1,719 | 1,742 | -2.68% | 12,600 | 168億2095万 | +4.12% | 8.03 | 0.45 |
03/03 | 1,779 | 1,804 | 1,772 | 1,790 | +0.11% | 18,300 | 172億8445万 | +7.64% | 8.25 | 0.46 |
03/02 | 1,867 | 1,867 | 1,770 | 1,788 | -4.99% | 26,900 | 172億6514万 | +8.23% | 8.24 | 0.46 |
03/01 | 1,881 | 1,898 | 1,853 | 1,882 | +0.05% | 17,800 | 181億7281万 | +14.41% | 8.67 | 0.48 |
02/26 | 1,859 | 1,889 | 1,826 | 1,881 | -0.16% | 18,100 | 181億6315万 | +15.4% | 8.67 | 0.48 |
02/25 | 1,822 | 1,899 | 1,810 | 1,884 | +4.67% | 29,900 | 181億9212万 | +16.66% | 8.68 | 0.48 |
02/24 | 1,794 | 1,855 | 1,782 | 1,800 | +0.33% | 24,700 | 173億8101万 | +12.43% | 8.29 | 0.46 |
02/22 | 1,768 | 1,800 | 1,744 | 1,794 | +2.51% | 16,000 | 173億2307万 | +12.97% | 8.27 | 0.46 |
02/19 | 1,678 | 1,754 | 1,652 | 1,750 | +3.67% | 41,500 | 168億9820万 | +11.04% | 8.06 | 0.45 |
02/18 | 1,719 | 1,726 | 1,670 | 1,688 | -1.75% | 20,200 | 162億9952万 | +7.65% | 7.78 | 0.43 |
02/17 | 1,699 | 1,739 | 1,678 | 1,718 | +1.12% | 30,600 | 165億8921万 | +9.92% | 7.92 | 0.44 |
02/16 | 1,620 | 1,700 | 1,603 | 1,699 | +5.27% | 70,100 | 164億574万 | +9.26% | 7.83 | 0.44 |
02/15 | 1,613 | 1,618 | 1,591 | 1,614 | +0.37% | 11,600 | 155億8497万 | +4.26% | 7.44 | 0.41 |
02/12 | 1,641 | 1,641 | 1,565 | 1,608 | -1.83% | 30,600 | 155億2703万 | +4.28% | 7.41 | 0.41 |
02/10 | 1,671 | 1,681 | 1,615 | 1,638 | -2.38% | 31,200 | 158億1672万 | +6.71% | 7.55 | 0.42 |
02/09 | 1,669 | 1,682 | 1,648 | 1,678 | +1.57% | 35,700 | 162億296万 | +9.89% | 7.73 | 0.43 |
02/08 | 1,653 | 1,673 | 1,624 | 1,652 | +0.18% | 36,300 | 159億5190万 | +8.68% | 7.61 | 0.42 |
02/05 | 1,595 | 1,675 | 1,571 | 1,649 | +5.23% | 88,700 | 159億2294万 | +8.7% | 7.6 | 0.42 |
02/04 | 1,544 | 1,582 | 1,537 | 1,567 | +1.49% | 27,500 | 151億3113万 | +3.36% | 7.22 | 0.4 |
02/03 | 1,537 | 1,565 | 1,529 | 1,544 | -0.06% | 16,000 | 149億904万 | +1.71% | 7.11 | 0.4 |
02/02 | 1,518 | 1,555 | 1,481 | 1,545 | +2.18% | 40,600 | 149億1870万 | +1.44% | 7.12 | 0.4 |
02/01 | 1,483 | 1,518 | 1,458 | 1,512 | +1.75% | 19,300 | 146億5万 | -1.05% | 6.97 | 0.39 |
01/29 | 1,491 | 1,522 | 1,450 | 1,486 | +1.3% | 56,800 | 143億4899万 | -3.13% | 6.85 | 0.38 |
01/28 | 1,424 | 1,505 | 1,402 | 1,467 | +0.89% | 67,900 | 141億6552万 | -4.74% | 6.76 | 0.38 |
01/27 | 1,475 | 1,485 | 1,445 | 1,454 | -2.42% | 23,600 | 140億3999万 | -6.13% | 6.7 | 0.37 |
01/26 | 1,525 | 1,525 | 1,471 | 1,490 | -1.26% | 26,800 | 143億8761万 | -4.36% | 6.87 | 0.38 |
01/25 | 1,605 | 1,610 | 1,506 | 1,509 | -5.92% | 27,900 | 145億7108万 | -3.58% | 6.95 | 0.39 |
01/22 | 1,527 | 1,612 | 1,511 | 1,604 | +4.97% | 34,000 | 154億8841万 | +2.17% | 7.39 | 0.41 |
01/21 | 1,508 | 1,532 | 1,492 | 1,528 | +1.33% | 24,300 | 147億5454万 | -2.68% | 7.04 | 0.39 |
01/20 | 1,517 | 1,517 | 1,465 | 1,508 | -0.59% | 36,300 | 145億6142万 | -4.31% | 6.95 | 0.39 |
01/19 | 1,470 | 1,530 | 1,470 | 1,517 | +2.15% | 27,000 | 146億4833万 | -4.11% | 6.99 | 0.39 |
01/18 | 1,481 | 1,499 | 1,472 | 1,485 | -1.13% | 16,900 | 143億3933万 | -6.37% | 6.84 | 0.38 |
01/15 | 1,526 | 1,526 | 1,466 | 1,502 | -1.7% | 26,700 | 145億349万 | -5.53% | 6.92 | 0.38 |
01/14 | 1,565 | 1,572 | 1,505 | 1,528 | -2.36% | 33,100 | 147億5454万 | -4.26% | 7.04 | 0.39 |
01/13 | 1,515 | 1,572 | 1,506 | 1,565 | +2.89% | 24,900 | 151億1182万 | -2.19% | 7.21 | 0.4 |
01/12 | 1,489 | 1,528 | 1,489 | 1,521 | +0.26% | 17,300 | 146億8695万 | -5.17% | 7.01 | 0.39 |
01/08 | 1,481 | 1,517 | 1,465 | 1,517 | +2.43% | 21,800 | 146億4833万 | -5.66% | 6.99 | 0.39 |
01/07 | 1,428 | 1,481 | 1,422 | 1,481 | +3.71% | 30,000 | 143億71万 | -8.01% | 6.82 | 0.38 |
01/06 | 1,428 | 1,457 | 1,411 | 1,428 | -0.9% | 22,100 | 137億8893万 | -11.47% | 6.58 | 0.37 |
01/05 | 1,489 | 1,505 | 1,433 | 1,441 | -3.22% | 24,100 | 139億1446万 | -10.99% | 6.64 | 0.37 |
01/04 | 1,589 | 1,589 | 1,485 | 1,489 | -6.41% | 28,300 | 143億7796万 | -8.31% | 6.86 | 0.38 |
2020 |
12/30 | 1,630 | 1,630 | 1,555 | 1,591 | -2.51% | 29,600 | 153億6288万 | -2.21% | 7.33 | 0.41 |
12/29 | 1,618 | 1,645 | 1,596 | 1,632 | +1.12% | 29,000 | 157億5878万 | +0.43% | 7.52 | 0.42 |
12/28 | 1,658 | 1,660 | 1,579 | 1,614 | -2.71% | 29,100 | 155億8497万 | -0.31% | 7.44 | 0.41 |
12/25 | 1,651 | 1,667 | 1,622 | 1,659 | -0.18% | 15,100 | 160億1950万 | +2.72% | 7.64 | 0.42 |
12/24 | 1,670 | 1,683 | 1,643 | 1,662 | -0.72% | 16,000 | 160億4846万 | +3.29% | 7.66 | 0.43 |
12/23 | 1,654 | 1,681 | 1,644 | 1,674 | +2.01% | 12,900 | 161億6434万 | +4.49% | 7.71 | 0.43 |
12/22 | 1,674 | 1,690 | 1,629 | 1,641 | -2.9% | 17,500 | 158億4569万 | +3.14% | 7.56 | 0.42 |
12/21 | 1,687 | 1,690 | 1,631 | 1,690 | +1.44% | 27,800 | 163億1884万 | +6.62% | 7.79 | 0.43 |
12/18 | 1,660 | 1,676 | 1,644 | 1,666 | +0.24% | 14,700 | 160億8709万 | +5.64% | 7.68 | 0.43 |
12/17 | 1,631 | 1,667 | 1,618 | 1,662 | +1.4% | 28,600 | 160億4846万 | +5.73% | 7.66 | 0.43 |
12/16 | 1,614 | 1,646 | 1,612 | 1,639 | +1.05% | 14,400 | 158億2637万 | +4.66% | 7.55 | 0.42 |
12/15 | 1,676 | 1,690 | 1,622 | 1,622 | -3.22% | 26,900 | 156億6222万 | +3.97% | 7.47 | 0.42 |
12/14 | 1,635 | 1,685 | 1,626 | 1,676 | +2.44% | 17,700 | 161億8365万 | +8.06% | 7.72 | 0.43 |
12/11 | 1,619 | 1,647 | 1,590 | 1,636 | +0.93% | 23,100 | 157億9741万 | +6.3% | 7.54 | 0.42 |
12/10 | 1,610 | 1,628 | 1,580 | 1,621 | +1% | 19,600 | 156億5256万 | +6.09% | 7.47 | 0.42 |
12/09 | 1,639 | 1,656 | 1,592 | 1,605 | -2.07% | 17,600 | 154億9807万 | +5.87% | 7.4 | 0.41 |
12/08 | 1,604 | 1,646 | 1,572 | 1,639 | +0.31% | 20,700 | 158億2637万 | +8.83% | 7.55 | 0.42 |
12/07 | 1,666 | 1,680 | 1,630 | 1,634 | -1.74% | 20,300 | 157億7809万 | +9.52% | 7.53 | 0.42 |
12/04 | 1,600 | 1,674 | 1,570 | 1,663 | +2.72% | 43,600 | 160億5812万 | +12.44% | 7.66 | 0.43 |
12/03 | 1,563 | 1,635 | 1,561 | 1,619 | +3.58% | 41,000 | 156億3325万 | +10.44% | 7.46 | 0.41 |
12/02 | 1,571 | 1,589 | 1,551 | 1,563 | -0.51% | 22,800 | 150億9251万 | +7.57% | 7.2 | 0.4 |
12/01 | 1,558 | 1,586 | 1,540 | 1,571 | +0.64% | 22,200 | 151億6976万 | +8.95% | 7.24 | 0.4 |
11/30 | 1,580 | 1,580 | 1,533 | 1,561 | -1.2% | 22,200 | 150億7320万 | +9.08% | 7.19 | 0.4 |
11/27 | 1,551 | 1,585 | 1,546 | 1,580 | +1.28% | 23,400 | 152億5666万 | +11.19% | 7.28 | 0.4 |
11/26 | 1,515 | 1,579 | 1,515 | 1,560 | +1.63% | 21,000 | 150億6354万 | +10.72% | 7.19 | 0.4 |
11/25 | 1,514 | 1,550 | 1,499 | 1,535 | +3.44% | 26,800 | 148億2214万 | +9.96% | 7.07 | 0.39 |
11/24 | 1,543 | 1,548 | 1,475 | 1,484 | -1.53% | 11,200 | 143億2968万 | +7.15% | 6.84 | 0.38 |
11/20 | 1,504 | 1,509 | 1,462 | 1,507 | +0.2% | 5,600 | 145億5177万 | +9.6% | 6.94 | 0.39 |
11/19 | 1,458 | 1,530 | 1,445 | 1,504 | +1.14% | 31,500 | 145億2280万 | +9.94% | 6.93 | 0.39 |
11/18 | 1,396 | 1,500 | 1,367 | 1,487 | +5.46% | 28,900 | 143億5864万 | +9.5% | 6.85 | 0.38 |
11/17 | 1,469 | 1,476 | 1,387 | 1,410 | -5.37% | 20,000 | 136億1512万 | +4.52% | 6.5 | 0.36 |
11/16 | 1,514 | 1,530 | 1,481 | 1,490 | -0.6% | 24,400 | 143億8761万 | +11.03% | 6.87 | 0.38 |
11/13 | 1,511 | 1,548 | 1,420 | 1,499 | -2.22% | 28,400 | 144億7452万 | +12.37% | 6.91 | 0.38 |
11/12 | 1,523 | 1,543 | 1,498 | 1,533 | +1.73% | 32,100 | 148億283万 | +15.61% | 7.06 | 0.39 |
11/11 | 1,500 | 1,523 | 1,488 | 1,507 | +1.41% | 42,400 | 145億5177万 | +14.17% | 6.94 | 0.39 |
11/10 | 1,424 | 1,503 | 1,413 | 1,486 | +4.94% | 54,500 | 143億4899万 | +12.75% | 6.85 | 0.38 |
11/09 | 1,381 | 1,420 | 1,373 | 1,416 | +4.04% | 19,700 | 136億7306万 | +7.52% | 6.52 | 0.36 |
11/06 | 1,343 | 1,395 | 1,313 | 1,361 | -0.22% | 16,000 | 131億4197万 | +3.34% | 6.27 | 0.35 |
11/05 | 1,309 | 1,380 | 1,300 | 1,364 | +4.12% | 21,500 | 131億7094万 | +3.18% | 6.28 | 0.35 |
11/04 | 1,423 | 1,423 | 1,310 | 1,310 | -3.89% | 19,000 | 126億4951万 | -1.43% | 6.04 | 0.34 |