PER
2020/09/30~2021/02/26
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 |
02/26 | 3,315 | 3,340 | 3,295 | 3,300 | -1.49% | 20,800 | 1334億4520万 | -0.36% | - | 3.96 |
02/25 | 3,425 | 3,425 | 3,320 | 3,350 | -3.18% | 34,400 | 1354億6709万 | +1.42% | - | 4.02 |
02/24 | 3,360 | 3,480 | 3,360 | 3,460 | +2.52% | 66,200 | 1399億1527万 | +5.1% | - | 4.15 |
02/22 | 3,360 | 3,395 | 3,360 | 3,375 | +1.05% | 29,800 | 1364億7804万 | +3.02% | - | 4.05 |
02/19 | 3,405 | 3,410 | 3,335 | 3,340 | -2.34% | 31,700 | 1350億6271万 | +2.27% | - | 4.01 |
02/18 | 3,440 | 3,445 | 3,415 | 3,420 | -0.87% | 17,700 | 1382億9775万 | +5% | - | 4.1 |
02/17 | 3,490 | 3,490 | 3,450 | 3,450 | -0.43% | 12,900 | 1395億1089万 | +6.32% | - | 4.14 |
02/16 | 3,470 | 3,490 | 3,440 | 3,465 | 0% | 14,700 | 1401億1746万 | +7.18% | - | 4.16 |
02/15 | 3,430 | 3,465 | 3,425 | 3,465 | +1.17% | 15,500 | 1401億1746万 | +7.61% | - | 4.16 |
02/12 | 3,415 | 3,445 | 3,385 | 3,425 | +1.48% | 18,600 | 1384億9994万 | +6.86% | - | 4.11 |
02/10 | 3,365 | 3,385 | 3,365 | 3,375 | +0.3% | 7,300 | 1364億7804万 | +5.8% | - | 4.05 |
02/09 | 3,400 | 3,400 | 3,330 | 3,365 | -0.88% | 11,600 | 1360億7366万 | +5.95% | - | 4.04 |
02/08 | 3,360 | 3,420 | 3,360 | 3,395 | +1.49% | 18,400 | 1372億8680万 | +7.23% | - | 4.07 |
02/05 | 3,355 | 3,365 | 3,335 | 3,345 | +1.21% | 10,900 | 1352億6490万 | +5.99% | - | 4.01 |
02/04 | 3,345 | 3,380 | 3,305 | 3,305 | +0.15% | 13,500 | 1336億4739万 | +4.95% | - | 3.97 |
02/03 | 3,330 | 3,330 | 3,275 | 3,300 | +1.07% | 17,600 | 1334億4520万 | +5.06% | - | 3.96 |
02/02 | 3,170 | 3,275 | 3,170 | 3,265 | +2.35% | 10,700 | 1320億2987万 | +4.15% | - | 3.92 |
02/01 | 3,245 | 3,270 | 3,185 | 3,190 | -1.69% | 9,900 | 1289億9702万 | +1.88% | - | 3.83 |
01/29 | 3,340 | 3,340 | 3,225 | 3,245 | -1.22% | 14,200 | 1312億2111万 | +3.74% | - | 3.89 |
01/28 | 3,215 | 3,315 | 3,170 | 3,285 | +2.34% | 20,300 | 1328億3863万 | +5.12% | - | 3.94 |
01/27 | 3,130 | 3,225 | 3,130 | 3,210 | +2.56% | 14,200 | 1298億578万 | +2.75% | - | 3.85 |
01/26 | 3,100 | 3,130 | 3,100 | 3,130 | +0.48% | 6,300 | 1265億7075万 | +0.13% | - | 3.76 |
01/25 | 3,065 | 3,120 | 3,065 | 3,115 | +1.47% | 4,000 | 1259億6418万 | -0.64% | - | 3.74 |
01/22 | 3,140 | 3,140 | 3,070 | 3,070 | -2.38% | 9,100 | 1241億4447万 | -2.42% | - | 3.68 |
01/21 | 3,120 | 3,180 | 3,100 | 3,145 | +1.78% | 15,500 | 1271億7732万 | -0.38% | - | 3.77 |
01/20 | 3,085 | 3,095 | 3,060 | 3,090 | +0.82% | 6,300 | 1249億5323万 | -2.4% | - | 3.71 |
01/19 | 3,065 | 3,115 | 3,065 | 3,065 | +0.33% | 13,000 | 1239億4228万 | -3.53% | - | 3.68 |
01/18 | 3,130 | 3,130 | 3,055 | 3,055 | -2.24% | 10,300 | 1235億3790万 | -4.2% | - | 3.67 |
01/15 | 3,135 | 3,150 | 3,110 | 3,125 | -0.32% | 13,100 | 1263億6856万 | -2.4% | - | 3.75 |
01/14 | 3,115 | 3,150 | 3,105 | 3,135 | +0.64% | 8,900 | 1267億7294万 | -2.37% | - | 3.76 |
01/13 | 3,110 | 3,150 | 3,095 | 3,115 | -0.8% | 10,600 | 1259億6418万 | -3.26% | - | 3.74 |
01/12 | 3,090 | 3,160 | 3,090 | 3,140 | -0.32% | 9,200 | 1269億7513万 | -2.94% | - | 3.77 |
01/08 | 3,095 | 3,155 | 3,080 | 3,150 | +2.44% | 17,800 | 1273億7951万 | -3.05% | - | 3.78 |
01/07 | 3,080 | 3,100 | 3,055 | 3,075 | +0.65% | 13,600 | 1243億4666万 | -5.62% | - | 3.69 |
01/06 | 3,020 | 3,075 | 3,015 | 3,055 | +0.66% | 19,600 | 1235億3790万 | -6.57% | - | 3.67 |
01/05 | 3,100 | 3,105 | 3,025 | 3,035 | -2.1% | 13,700 | 1227億2914万 | -7.44% | - | 3.64 |
01/04 | 3,175 | 3,175 | 3,095 | 3,100 | -1.43% | 13,500 | 1253億5761万 | -5.78% | - | 3.72 |
2020 |
12/30 | 3,175 | 3,205 | 3,105 | 3,145 | -0.94% | 10,800 | 1271億7732万 | -4.7% | - | 3.77 |
12/29 | 3,125 | 3,175 | 3,125 | 3,175 | +2.09% | 10,400 | 1283億9045万 | -3.99% | - | 3.81 |
12/28 | 3,150 | 3,160 | 3,085 | 3,110 | -1.27% | 16,500 | 1257億6199万 | -6.18% | - | 3.73 |
12/25 | 3,155 | 3,165 | 3,135 | 3,150 | -0.16% | 6,200 | 1273億7951万 | -5.23% | - | 3.78 |
12/24 | 3,125 | 3,180 | 3,120 | 3,155 | +0.96% | 11,100 | 1275億8170万 | -5.31% | - | 3.79 |
12/23 | 3,160 | 3,165 | 3,125 | 3,125 | -1.57% | 9,700 | 1263億6856万 | -6.49% | - | 3.75 |
12/22 | 3,250 | 3,250 | 3,165 | 3,175 | -2.46% | 15,300 | 1283億9045万 | -5.34% | - | 3.81 |
12/21 | 3,235 | 3,275 | 3,185 | 3,255 | -0.31% | 25,500 | 1316億2549万 | -3.27% | - | 3.91 |
12/18 | 3,340 | 3,340 | 3,260 | 3,265 | -2.25% | 15,000 | 1320億2987万 | -3.12% | - | 3.92 |
12/17 | 3,400 | 3,400 | 3,335 | 3,340 | -1.76% | 9,600 | 1350億6271万 | -1.18% | - | 4.01 |
12/16 | 3,345 | 3,400 | 3,325 | 3,400 | +1.95% | 11,700 | 1374億8899万 | +0.35% | - | 4.08 |
12/15 | 3,380 | 3,385 | 3,335 | 3,335 | -1.33% | 12,700 | 1348億6052万 | -1.62% | - | 4 |
12/14 | 3,375 | 3,415 | 3,355 | 3,380 | +0.15% | 12,500 | 1366億8023万 | -0.27% | - | 4.06 |
12/11 | 3,380 | 3,400 | 3,355 | 3,375 | +0.6% | 14,100 | 1364億7804万 | -0.3% | - | 4.05 |
12/10 | 3,350 | 3,370 | 3,320 | 3,355 | -0.59% | 13,200 | 1356億6928万 | -0.83% | - | 4.03 |
12/09 | 3,400 | 3,400 | 3,350 | 3,375 | +0.45% | 7,400 | 1364億7804万 | -0.09% | - | 4.05 |
12/08 | 3,370 | 3,375 | 3,335 | 3,360 | 0% | 8,600 | 1358億7147万 | -0.36% | - | 4.03 |
12/07 | 3,475 | 3,480 | 3,355 | 3,360 | -3.31% | 11,400 | 1358億7147万 | -0.15% | - | 4.03 |
12/04 | 3,485 | 3,490 | 3,440 | 3,475 | -0.43% | 9,900 | 1405億2184万 | +3.39% | - | 4.17 |
12/03 | 3,430 | 3,510 | 3,415 | 3,490 | +2.8% | 16,600 | 1411億2841万 | +4.12% | - | 4.19 |
12/02 | 3,390 | 3,420 | 3,345 | 3,395 | +1.04% | 21,700 | 1372億8680万 | +1.53% | - | 4.07 |
12/01 | 3,295 | 3,385 | 3,270 | 3,360 | +1.97% | 21,500 | 1358億7147万 | +0.66% | - | 4.03 |
11/30 | 3,300 | 3,300 | 3,235 | 3,295 | -0.15% | 22,500 | 1332億4301万 | -1.11% | - | 3.95 |
11/27 | 3,345 | 3,360 | 3,295 | 3,300 | -1.35% | 14,200 | 1334億4520万 | -0.75% | - | 3.96 |
11/26 | 3,335 | 3,345 | 3,280 | 3,345 | +0.9% | 16,800 | 1352億6490万 | +0.78% | - | 4.01 |
11/25 | 3,430 | 3,430 | 3,315 | 3,315 | -1.92% | 18,400 | 1340億5177万 | +0.09% | - | 3.98 |
11/24 | 3,445 | 3,445 | 3,380 | 3,380 | +1.5% | 17,300 | 1366億8023万 | +2.24% | - | 4.06 |
11/20 | 3,335 | 3,340 | 3,305 | 3,330 | -0.89% | 9,400 | 1346億5834万 | +0.97% | - | 4 |
11/19 | 3,390 | 3,390 | 3,335 | 3,360 | -1.32% | 13,600 | 1358億7147万 | +2% | - | 4.03 |
11/18 | 3,420 | 3,420 | 3,375 | 3,405 | -0.87% | 11,500 | 1376億9118万 | +3.43% | - | 4.09 |
11/17 | 3,445 | 3,450 | 3,385 | 3,435 | -0.29% | 17,500 | 1389億432万 | +4.47% | - | 4.12 |
11/16 | 3,375 | 3,445 | 3,375 | 3,445 | +2.07% | 29,800 | 1393億870万 | +5% | - | 4.13 |
11/13 | 3,445 | 3,450 | 3,345 | 3,375 | -3.71% | 20,500 | 1364億7804万 | +3.08% | - | 4.05 |
11/12 | 3,500 | 3,530 | 3,450 | 3,505 | -0.99% | 18,800 | 1417億3497万 | +7.15% | - | 4.21 |
11/11 | 3,485 | 3,545 | 3,455 | 3,540 | +2.31% | 29,900 | 1431億5030万 | +8.49% | - | 4.25 |
11/10 | 3,350 | 3,490 | 3,350 | 3,460 | +4.69% | 45,700 | 1399億1527万 | +6.36% | - | 4.15 |
11/09 | 3,320 | 3,320 | 3,285 | 3,305 | +0.46% | 12,000 | 1336億4739万 | +1.85% | - | 3.97 |
11/06 | 3,295 | 3,315 | 3,270 | 3,290 | -0.6% | 16,900 | 1330億4082万 | +1.48% | - | 3.95 |
11/05 | 3,270 | 3,340 | 3,220 | 3,310 | +2.32% | 30,800 | 1338億4958万 | +2.16% | - | 3.97 |
11/04 | 3,250 | 3,280 | 3,220 | 3,235 | +0.15% | 13,700 | 1308億1673万 | -0.12% | - | 3.88 |
11/02 | 3,165 | 3,250 | 3,165 | 3,230 | +1.25% | 19,500 | 1306億1454万 | -0.43% | - | 3.88 |
10/30 | 3,245 | 3,245 | 3,150 | 3,190 | -1.69% | 14,600 | 1289億9702万 | -1.54% | - | 3.83 |
10/29 | 3,200 | 3,260 | 3,190 | 3,245 | -0.61% | 11,600 | 1312億2111万 | +0.22% | - | 3.89 |
10/28 | 3,245 | 3,275 | 3,205 | 3,265 | -0.91% | 12,600 | 1320億2987万 | +0.86% | - | 3.92 |
10/27 | 3,230 | 3,295 | 3,180 | 3,295 | +2.01% | 15,000 | 1332億4301万 | +1.73% | - | 3.95 |
10/26 | 3,180 | 3,230 | 3,180 | 3,230 | +0.78% | 10,800 | 1306億1454万 | -0.31% | - | 3.88 |
10/23 | 3,165 | 3,225 | 3,135 | 3,205 | +2.4% | 9,100 | 1296億359万 | -1.14% | - | 3.85 |
10/22 | 3,125 | 3,135 | 3,095 | 3,130 | -0.79% | 16,000 | 1265億7075万 | -3.45% | - | 3.76 |
10/21 | 3,160 | 3,205 | 3,120 | 3,155 | 0% | 14,700 | 1275億8170万 | -2.71% | - | 3.79 |
10/20 | 3,185 | 3,215 | 3,155 | 3,155 | -0.94% | 6,100 | 1275億8170万 | -2.56% | - | 3.79 |
10/19 | 3,150 | 3,215 | 3,150 | 3,185 | +0.31% | 16,500 | 1287億9483万 | -1.48% | - | 3.82 |
10/16 | 3,205 | 3,235 | 3,175 | 3,175 | -1.7% | 17,400 | 1283億9045万 | -1.52% | - | 3.81 |
10/15 | 3,300 | 3,310 | 3,230 | 3,230 | -2.12% | 14,900 | 1306億1454万 | +0.53% | - | 3.88 |
10/14 | 3,260 | 3,310 | 3,260 | 3,300 | -0.3% | 8,500 | 1334億4520万 | +3.22% | - | 3.96 |
10/13 | 3,270 | 3,310 | 3,240 | 3,310 | +1.22% | 21,100 | 1338億4958万 | +4.25% | - | 3.97 |
10/12 | 3,235 | 3,270 | 3,190 | 3,270 | +0.31% | 13,500 | 1322億3206万 | +3.71% | - | 3.92 |
10/09 | 3,300 | 3,305 | 3,240 | 3,260 | -1.21% | 10,100 | 1318億2768万 | +4.05% | - | 3.91 |
10/08 | 3,300 | 3,305 | 3,260 | 3,300 | 0% | 10,500 | 1334億4520万 | +5.97% | - | 3.96 |
10/07 | 3,290 | 3,300 | 3,250 | 3,300 | +0.15% | 14,600 | 1334億4520万 | +6.59% | - | 3.96 |
10/06 | 3,315 | 3,320 | 3,270 | 3,295 | +0.76% | 15,000 | 1332億4301万 | +7.15% | - | 3.95 |
10/05 | 3,205 | 3,305 | 3,205 | 3,270 | +1.87% | 18,700 | 1322億3206万 | +7.07% | - | 3.92 |
10/02 | 3,300 | 3,310 | 3,200 | 3,210 | -1.53% | 20,400 | 1298億578万 | +5.73% | - | 3.85 |
09/30 | 3,285 | 3,345 | 3,255 | 3,260 | -0.76% | 19,100 | 1318億2768万 | +7.95% | - | 3.91 |