PER
2020/09/09~2021/02/05
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 |
02/05 | 1,049 | 1,079 | 1,049 | 1,072 | +3.47% | 1,105,900 | 1905億5816万 | +14.04% | - | 0.45 |
02/04 | 1,047 | 1,067 | 1,031 | 1,036 | -0.29% | 1,155,000 | 1841億5882万 | +11.04% | - | 0.44 |
02/03 | 1,025 | 1,048 | 1,025 | 1,039 | +1.76% | 927,000 | 1846億9210万 | +12.32% | - | 0.44 |
02/02 | 991 | 1,026 | 987 | 1,021 | +3.13% | 1,077,800 | 1814億9243万 | +11.34% | - | 0.43 |
02/01 | 995 | 1,012 | 986 | 990 | -0.2% | 932,600 | 1759億8188万 | +8.79% | - | 0.42 |
01/29 | 1,014 | 1,025 | 983 | 992 | -2.36% | 1,388,100 | 1763億3740万 | +9.73% | - | 0.42 |
01/28 | 959 | 1,025 | 958 | 1,016 | +4.85% | 2,009,600 | 1806億363万 | +13.01% | - | 0.43 |
01/27 | 968 | 977 | 960 | 969 | +1.36% | 989,800 | 1722億4893万 | +8.51% | - | 0.41 |
01/26 | 944 | 957 | 934 | 956 | +2.03% | 828,800 | 1699億3806万 | +7.54% | - | 0.4 |
01/25 | 946 | 947 | 935 | 937 | -0.32% | 500,000 | 1665億6063万 | +5.88% | - | 0.4 |
01/22 | 938 | 946 | 928 | 940 | +0.32% | 873,100 | 1670億9391万 | +6.58% | - | 0.4 |
01/21 | 946 | 956 | 935 | 937 | -0.53% | 862,200 | 1665億6063万 | +6.6% | - | 0.4 |
01/20 | 911 | 942 | 909 | 942 | +3.06% | 1,002,700 | 1674億4943万 | +7.53% | - | 0.4 |
01/19 | 917 | 923 | 909 | 914 | +1.11% | 638,300 | 1624億7216万 | +4.82% | - | 0.39 |
01/18 | 938 | 940 | 901 | 904 | -4.84% | 965,600 | 1606億9457万 | +4.03% | - | 0.38 |
01/15 | 911 | 950 | 907 | 950 | +4.74% | 2,208,900 | 1688億7150万 | +9.57% | - | 0.4 |
01/14 | 882 | 907 | 876 | 907 | +2.72% | 1,156,700 | 1612億2784万 | +5.22% | - | 0.38 |
01/13 | 886 | 887 | 876 | 883 | -0.67% | 521,100 | 1569億6162万 | +2.67% | - | 0.37 |
01/12 | 884 | 906 | 878 | 889 | +0.79% | 863,600 | 1580億2817万 | +3.61% | - | 0.38 |
01/08 | 876 | 883 | 864 | 882 | +0.8% | 1,021,500 | 1567億8386万 | +2.92% | - | 0.37 |
01/07 | 888 | 891 | 872 | 875 | +0.92% | 975,700 | 1555億3954万 | +2.34% | - | 0.37 |
01/06 | 853 | 874 | 849 | 867 | +1.88% | 701,200 | 1541億1747万 | +1.76% | - | 0.37 |
01/05 | 850 | 858 | 845 | 851 | -0.7% | 968,400 | 1512億7331万 | +0.12% | - | 0.36 |
01/04 | 885 | 885 | 853 | 857 | -3.16% | 1,314,300 | 1523億3987万 | +0.82% | - | 0.36 |
2020 |
12/30 | 886 | 894 | 876 | 885 | +0.91% | 1,286,100 | 1573億1714万 | +4.12% | - | 0.37 |
12/29 | 859 | 878 | 851 | 877 | +3.79% | 1,441,600 | 1558億9506万 | +3.3% | - | 0.37 |
12/28 | 850 | 862 | 840 | 845 | -0.47% | 1,407,300 | 1502億676万 | -0.59% | - | 0.36 |
12/25 | 844 | 852 | 844 | 849 | +0.59% | 1,017,100 | 1509億1779万 | -0.24% | - | 0.36 |
12/24 | 848 | 857 | 838 | 844 | +1.08% | 724,400 | 1500億2900万 | -0.94% | - | 0.36 |
12/23 | 859 | 863 | 835 | 835 | -2.79% | 768,200 | 1484億2916万 | -2.11% | - | 0.35 |
12/22 | 848 | 865 | 846 | 859 | 0% | 942,000 | 1526億9539万 | +0.35% | - | 0.36 |
12/21 | 890 | 890 | 856 | 859 | -1.83% | 971,900 | 1526億9539万 | +0.35% | - | 0.36 |
12/18 | 859 | 875 | 852 | 875 | +2.82% | 1,054,200 | 1555億3954万 | +2.22% | - | 0.37 |
12/17 | 871 | 871 | 850 | 851 | -2.3% | 1,080,900 | 1512億7331万 | -0.47% | - | 0.36 |
12/16 | 864 | 884 | 861 | 871 | +1.16% | 986,400 | 1548億2850万 | +1.52% | - | 0.37 |
12/15 | 851 | 862 | 846 | 861 | +0.35% | 696,100 | 1530億5091万 | +0.35% | - | 0.36 |
12/14 | 844 | 864 | 844 | 858 | +0.94% | 887,800 | 1525億1763万 | +0.23% | - | 0.36 |
12/11 | 851 | 853 | 842 | 850 | 0% | 749,900 | 1510億9555万 | -0.47% | - | 0.36 |
12/10 | 849 | 857 | 848 | 850 | +0.47% | 763,400 | 1510億9555万 | -0.12% | - | 0.36 |
12/09 | 835 | 848 | 834 | 846 | +1.68% | 572,200 | 1503億8452万 | -0.47% | - | 0.36 |
12/08 | 832 | 840 | 827 | 832 | -0.83% | 508,400 | 1478億9588万 | -1.89% | - | 0.35 |
12/07 | 847 | 848 | 834 | 839 | -0.83% | 799,600 | 1491億4020万 | -0.83% | - | 0.35 |
12/04 | 842 | 854 | 840 | 846 | -0.47% | 702,500 | 1503億8452万 | +0.24% | - | 0.36 |
12/03 | 850 | 855 | 839 | 850 | +1.31% | 1,015,500 | 1510億9555万 | +0.71% | - | 0.36 |
12/02 | 817 | 842 | 809 | 839 | +2.82% | 1,410,600 | 1491億4020万 | -0.59% | - | 0.35 |
12/01 | 798 | 817 | 795 | 816 | +1.62% | 1,865,100 | 1450億5173万 | -3.55% | - | 0.35 |
11/30 | 840 | 840 | 803 | 803 | -5.42% | 2,462,200 | 1427億4086万 | -5.19% | - | 0.34 |
11/27 | 847 | 855 | 844 | 849 | -0.93% | 1,354,400 | 1509億1779万 | +0.12% | - | 0.36 |
11/26 | 866 | 867 | 846 | 857 | -2.06% | 1,661,100 | 1523億3987万 | +1.18% | - | 0.36 |
11/25 | 904 | 905 | 871 | 875 | -1.69% | 1,344,400 | 1555億3954万 | +3.55% | - | 0.37 |
11/24 | 886 | 898 | 881 | 890 | +2.77% | 989,500 | 1582億593万 | +5.45% | - | 0.38 |
11/20 | 857 | 868 | 851 | 866 | -0.35% | 905,500 | 1539億3971万 | +2.85% | - | 0.37 |
11/19 | 876 | 885 | 864 | 869 | -2.14% | 987,900 | 1544億7298万 | +3.33% | - | 0.37 |
11/18 | 887 | 899 | 881 | 888 | -0.56% | 936,300 | 1578億5041万 | +5.71% | - | 0.38 |
11/17 | 889 | 899 | 876 | 893 | +2.64% | 1,309,200 | 1587億3921万 | +6.44% | - | 0.38 |
11/16 | 868 | 876 | 861 | 870 | +2.84% | 1,016,400 | 1546億5074万 | +3.94% | - | 0.37 |
11/13 | 862 | 864 | 839 | 846 | -2.2% | 1,278,700 | 1503億8452万 | +1.2% | - | 0.36 |
11/12 | 876 | 885 | 854 | 865 | -4.84% | 1,531,800 | 1537億6195万 | +3.35% | - | 0.37 |
11/11 | 905 | 919 | 892 | 909 | +2.6% | 2,006,500 | 1615億8336万 | +8.47% | - | 0.38 |
11/10 | 856 | 891 | 847 | 886 | +11.31% | 3,831,600 | 1574億9490万 | +5.85% | - | 0.37 |
11/09 | 812 | 821 | 795 | 796 | -1.61% | 1,204,600 | 1414億9654万 | -4.9% | - | 0.34 |
11/06 | 790 | 815 | 787 | 809 | +1.51% | 1,098,300 | 1438億742万 | -3.69% | - | 0.34 |
11/05 | 808 | 809 | 782 | 797 | -1.24% | 1,514,200 | 1416億7430万 | -5.12% | - | 0.34 |
11/04 | 825 | 828 | 803 | 807 | +0.75% | 1,633,300 | 1434億5190万 | -4.16% | - | 0.34 |
11/02 | 785 | 802 | 784 | 801 | +3.22% | 1,118,400 | 1423億8534万 | -4.98% | - | 0.34 |
10/30 | 796 | 801 | 774 | 776 | -3.24% | 2,170,800 | 1379億4135万 | -7.84% | - | 0.33 |
10/29 | 805 | 807 | 794 | 802 | -3.26% | 1,853,800 | 1425億6310万 | -4.86% | - | 0.34 |
10/28 | 864 | 864 | 822 | 829 | -4.38% | 1,620,800 | 1473億6260万 | -1.78% | - | 0.35 |
10/27 | 866 | 872 | 856 | 867 | -1.59% | 1,791,000 | 1541億1747万 | +2.6% | - | 0.37 |
10/26 | 859 | 883 | 856 | 881 | +3.4% | 2,118,900 | 1566億610万 | +4.38% | - | 0.37 |
10/23 | 838 | 858 | 832 | 852 | +2.77% | 1,802,500 | 1514億5107万 | +1.07% | - | 0.36 |
10/22 | 815 | 837 | 811 | 829 | +1.59% | 1,746,900 | 1473億6260万 | -1.78% | - | 0.35 |
10/21 | 819 | 825 | 811 | 816 | +0.37% | 1,136,300 | 1450億5173万 | -3.66% | - | 0.35 |
10/20 | 832 | 836 | 807 | 813 | -4.58% | 2,018,900 | 1445億1845万 | -4.24% | - | 0.34 |
10/19 | 837 | 854 | 835 | 852 | +2.04% | 1,352,700 | 1514億5107万 | +0.12% | - | 0.36 |
10/16 | 833 | 844 | 827 | 835 | +0.24% | 1,113,400 | 1484億2916万 | -1.76% | - | 0.35 |
10/15 | 847 | 857 | 828 | 833 | -1.07% | 1,454,600 | 1480億7364万 | -2.12% | - | 0.35 |
10/14 | 839 | 859 | 831 | 842 | -2.77% | 2,192,200 | 1496億7348万 | -1.06% | - | 0.36 |
10/13 | 855 | 876 | 850 | 866 | +1.88% | 1,465,100 | 1539億3971万 | +1.76% | - | 0.37 |
10/12 | 832 | 850 | 825 | 850 | +1.31% | 1,240,000 | 1510億9555万 | 0% | - | 0.36 |
10/09 | 873 | 874 | 835 | 839 | -4.22% | 2,769,500 | 1491億4020万 | -1.18% | - | 0.35 |
10/08 | 887 | 891 | 873 | 876 | -0.34% | 1,095,500 | 1557億1730万 | +3.18% | - | 0.37 |
10/07 | 876 | 883 | 864 | 879 | -0.79% | 1,132,100 | 1562億5058万 | +3.78% | - | 0.37 |
10/06 | 891 | 892 | 877 | 886 | -0.67% | 899,800 | 1574億9490万 | +4.85% | - | 0.37 |
10/05 | 890 | 912 | 884 | 892 | +3.72% | 1,999,000 | 1585億6145万 | +5.81% | - | 0.38 |
10/02 | 838 | 891 | 837 | 860 | +3.49% | 3,327,500 | 1528億7315万 | +2.26% | - | 0.36 |
09/30 | 837 | 883 | 831 | 831 | +0.48% | 2,854,800 | 1477億1812万 | -1.07% | - | 0.35 |
09/29 | 833 | 839 | 824 | 827 | -0.48% | 898,800 | 1470億709万 | -1.55% | - | 0.35 |
09/28 | 804 | 832 | 801 | 831 | +4.4% | 1,577,000 | 1477億1812万 | -1.07% | - | 0.35 |
09/25 | 804 | 808 | 790 | 796 | 0% | 1,367,700 | 1414億9654万 | -5.13% | - | 0.34 |
09/24 | 820 | 822 | 793 | 796 | -3.75% | 1,285,900 | 1414億9654万 | -5.24% | - | 0.34 |
09/23 | 835 | 835 | 822 | 827 | -2.13% | 1,092,100 | 1470億709万 | -1.66% | - | 0.35 |
09/18 | 849 | 858 | 842 | 845 | -0.47% | 1,018,800 | 1502億676万 | +0.48% | - | 0.36 |
09/17 | 861 | 863 | 844 | 849 | -1.39% | 976,500 | 1509億1779万 | +1.07% | - | 0.36 |
09/16 | 872 | 876 | 860 | 861 | -1.6% | 803,000 | 1530億5091万 | +2.62% | - | 0.36 |
09/15 | 880 | 880 | 869 | 875 | -1.35% | 802,200 | 1555億3954万 | +4.42% | - | 0.37 |
09/14 | 874 | 890 | 874 | 887 | +1.37% | 974,300 | 1576億7265万 | +6.23% | - | 0.38 |
09/11 | 853 | 876 | 845 | 875 | +2.58% | 1,324,000 | 1555億3954万 | +5.42% | - | 0.37 |
09/10 | 849 | 853 | 836 | 853 | +0.47% | 1,102,400 | 1516億2883万 | +3.39% | - | 0.36 |
09/09 | 841 | 851 | 838 | 849 | +0.95% | 979,000 | 1509億1779万 | +3.41% | - | 0.36 |