PER
2020/08/13~2021/01/08
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 |
01/08 | 297 | 299 | 294 | 298 | +1.36% | 53,800 | 101億4080万 | +2.41% | 6.41 | 0.67 |
01/07 | 292 | 296 | 292 | 294 | +1.03% | 29,200 | 100億468万 | +1.03% | 6.33 | 0.66 |
01/06 | 289 | 291 | 289 | 291 | +0.69% | 14,500 | 99億259万 | 0% | 6.26 | 0.65 |
01/05 | 290 | 291 | 287 | 289 | +0.35% | 33,900 | 98億3453万 | -0.69% | 6.22 | 0.65 |
01/04 | 294 | 297 | 278 | 288 | -1.71% | 89,900 | 98億50万 | -1.03% | 6.2 | 0.64 |
2020 |
12/30 | 294 | 297 | 293 | 293 | -1.35% | 41,900 | 99億7065万 | +0.69% | 6.3 | 0.65 |
12/29 | 285 | 297 | 285 | 297 | +5.32% | 119,400 | 101億677万 | +2.06% | 6.39 | 0.66 |
12/28 | 284 | 285 | 282 | 282 | -0.7% | 79,300 | 95億9633万 | -2.76% | 6.07 | 0.63 |
12/25 | 287 | 288 | 284 | 284 | -0.7% | 59,900 | 96億6439万 | -2.07% | 6.11 | 0.63 |
12/24 | 290 | 292 | 286 | 286 | -0.69% | 34,400 | 97億3244万 | -1.38% | 6.15 | 0.64 |
12/23 | 294 | 294 | 284 | 288 | -2.04% | 51,000 | 98億50万 | -0.69% | 6.2 | 0.64 |
12/22 | 291 | 295 | 284 | 294 | 0% | 119,500 | 100億468万 | +1.38% | 6.33 | 0.66 |
12/21 | 294 | 295 | 290 | 294 | 0% | 58,800 | 100億468万 | +1.38% | 6.33 | 0.66 |
12/18 | 294 | 295 | 293 | 294 | -0.34% | 21,400 | 100億468万 | +1.73% | 6.33 | 0.66 |
12/17 | 294 | 296 | 292 | 295 | +0.34% | 40,100 | 100億3871万 | +2.43% | 6.35 | 0.66 |
12/16 | 293 | 295 | 291 | 294 | +1.03% | 47,200 | 100億468万 | +2.08% | 6.33 | 0.66 |
12/15 | 294 | 294 | 291 | 291 | -1.36% | 33,800 | 99億259万 | +1.39% | 6.26 | 0.65 |
12/14 | 295 | 295 | 293 | 295 | 0% | 40,300 | 100億3871万 | +3.15% | 6.35 | 0.66 |
12/11 | 295 | 296 | 293 | 295 | +0.34% | 52,200 | 100億3871万 | +3.51% | 6.35 | 0.66 |
12/10 | 293 | 295 | 291 | 294 | +0.68% | 44,600 | 100億468万 | +3.52% | 6.33 | 0.66 |
12/09 | 294 | 295 | 292 | 292 | -0.34% | 33,400 | 99億3662万 | +3.18% | 6.28 | 0.65 |
12/08 | 292 | 300 | 291 | 293 | +0.69% | 90,500 | 99億7065万 | +3.9% | 6.3 | 0.65 |
12/07 | 286 | 292 | 286 | 291 | +2.11% | 60,000 | 99億259万 | +3.93% | 6.26 | 0.65 |
12/04 | 287 | 288 | 285 | 285 | -0.7% | 16,700 | 96億9842万 | +2.15% | 6.13 | 0.64 |
12/03 | 289 | 289 | 287 | 287 | -0.69% | 30,000 | 97億6647万 | +3.24% | 6.17 | 0.64 |
12/02 | 287 | 291 | 287 | 289 | +0.7% | 37,300 | 98億3453万 | +3.96% | 6.22 | 0.65 |
12/01 | 284 | 288 | 284 | 287 | +0.35% | 27,300 | 97億6647万 | +3.61% | 6.17 | 0.64 |
11/30 | 290 | 290 | 286 | 286 | -1.72% | 38,300 | 97億3244万 | +3.25% | 6.15 | 0.64 |
11/27 | 292 | 293 | 290 | 291 | -0.34% | 45,800 | 99億259万 | +5.43% | 6.26 | 0.65 |
11/26 | 289 | 292 | 288 | 292 | +1.04% | 20,000 | 99億3662万 | +5.8% | 6.28 | 0.65 |
11/25 | 294 | 296 | 287 | 289 | 0% | 92,200 | 98億3453万 | +5.09% | 6.22 | 0.65 |
11/24 | 288 | 292 | 287 | 289 | +1.76% | 88,400 | 98億3453万 | +5.47% | 6.22 | 0.65 |
11/20 | 284 | 286 | 283 | 284 | +0.35% | 32,900 | 96億6439万 | +4.03% | 6.11 | 0.63 |
11/19 | 284 | 289 | 282 | 283 | -0.7% | 35,200 | 96億3036万 | +3.66% | 6.09 | 0.63 |
11/18 | 283 | 289 | 283 | 285 | -0.35% | 52,500 | 96億9842万 | +4.78% | 6.13 | 0.64 |
11/17 | 289 | 290 | 284 | 286 | -1.04% | 54,400 | 97億3244万 | +5.15% | 6.15 | 0.64 |
11/16 | 280 | 289 | 279 | 289 | +5.86% | 114,800 | 98億3453万 | +6.25% | 6.22 | 0.65 |
11/13 | 277 | 277 | 270 | 273 | -1.44% | 50,900 | 92億9006万 | +0.74% | 5.87 | 0.61 |
11/12 | 277 | 277 | 274 | 277 | 0% | 24,600 | 94億2618万 | +2.21% | 5.96 | 0.62 |
11/11 | 274 | 277 | 272 | 277 | +1.09% | 56,600 | 94億2618万 | +2.21% | 5.96 | 0.62 |
11/10 | 275 | 276 | 270 | 274 | +0.37% | 40,800 | 93億2409万 | +1.11% | 5.9 | 0.61 |
11/09 | 270 | 274 | 270 | 273 | +1.49% | 32,700 | 92億9006万 | +0.37% | 5.87 | 0.61 |
11/06 | 266 | 270 | 264 | 269 | +0.75% | 24,800 | 91億5394万 | -1.1% | 5.79 | 0.6 |
11/05 | 266 | 267 | 265 | 267 | +1.52% | 19,600 | 90億8588万 | -1.84% | 5.74 | 0.6 |
11/04 | 265 | 267 | 262 | 263 | +0.38% | 26,900 | 89億4977万 | -3.66% | 5.66 | 0.59 |
11/02 | 260 | 264 | 258 | 262 | +0.77% | 24,300 | 89億1574万 | -4.38% | 5.64 | 0.59 |
10/30 | 262 | 264 | 260 | 260 | -1.14% | 29,900 | 88億4768万 | -5.45% | 5.59 | 0.58 |
10/29 | 265 | 268 | 251 | 263 | -1.5% | 87,000 | 89億4977万 | -5.05% | 5.66 | 0.59 |
10/28 | 270 | 270 | 267 | 267 | -1.48% | 34,200 | 90億8588万 | -3.96% | 5.74 | 0.6 |
10/27 | 268 | 272 | 268 | 271 | +0.37% | 13,800 | 92億2200万 | -2.87% | 5.83 | 0.61 |
10/26 | 274 | 275 | 269 | 270 | -1.46% | 54,800 | 91億8797万 | -3.57% | 5.81 | 0.6 |
10/23 | 275 | 275 | 272 | 274 | -0.36% | 17,100 | 93億2409万 | -2.49% | 5.9 | 0.61 |
10/22 | 276 | 276 | 273 | 275 | -0.36% | 17,100 | 93億5812万 | -2.48% | 5.92 | 0.61 |
10/21 | 272 | 276 | 271 | 276 | +1.47% | 32,000 | 93億9215万 | -2.47% | 5.94 | 0.62 |
10/20 | 273 | 274 | 271 | 272 | 0% | 26,100 | 92億5603万 | -3.89% | 5.85 | 0.61 |
10/19 | 273 | 276 | 272 | 272 | -0.37% | 21,700 | 92億5603万 | -4.23% | 5.85 | 0.61 |
10/16 | 273 | 274 | 270 | 273 | 0% | 26,500 | 92億9006万 | -4.21% | 5.87 | 0.61 |
10/15 | 270 | 274 | 270 | 273 | +1.49% | 21,000 | 92億9006万 | -4.55% | 5.87 | 0.61 |
10/14 | 274 | 275 | 269 | 269 | -1.82% | 74,800 | 91億5394万 | -6.27% | 5.79 | 0.6 |
10/13 | 276 | 277 | 273 | 274 | -0.36% | 31,800 | 93億2409万 | -4.86% | 5.9 | 0.61 |
10/12 | 277 | 278 | 275 | 275 | -0.36% | 43,100 | 93億5812万 | -5.17% | 5.92 | 0.61 |
10/09 | 280 | 280 | 276 | 276 | -0.72% | 35,300 | 93億9215万 | -4.83% | 5.94 | 0.62 |
10/08 | 280 | 282 | 277 | 278 | -0.71% | 40,700 | 94億6021万 | -4.47% | 5.98 | 0.62 |
10/07 | 278 | 282 | 278 | 280 | +0.36% | 48,100 | 95億2827万 | -3.78% | 6.02 | 0.63 |
10/06 | 279 | 283 | 279 | 279 | +0.72% | 38,400 | 94億9424万 | -3.79% | 6 | 0.62 |
10/05 | 278 | 282 | 277 | 277 | -0.72% | 46,100 | 94億2618万 | -4.48% | 5.96 | 0.62 |
10/02 | 283 | 286 | 279 | 279 | -0.71% | 26,900 | 94億9424万 | -3.79% | 6 | 0.62 |
09/30 | 288 | 290 | 281 | 281 | -2.43% | 42,600 | 95億6230万 | -3.1% | 6.05 | 0.63 |
09/29 | 289 | 291 | 286 | 288 | -1.71% | 58,900 | 98億50万 | -0.69% | 6.2 | 0.64 |
09/28 | 292 | 297 | 292 | 293 | +0.69% | 85,900 | 99億7065万 | +1.38% | 6.3 | 0.65 |
09/25 | 287 | 291 | 287 | 291 | +0.34% | 50,600 | 99億259万 | +1.04% | 6.26 | 0.65 |
09/24 | 296 | 296 | 288 | 290 | -1.02% | 67,900 | 98億6856万 | +1.05% | 6.24 | 0.65 |
09/23 | 295 | 295 | 293 | 293 | -0.68% | 30,000 | 99億7065万 | +2.45% | 6.3 | 0.65 |
09/18 | 294 | 296 | 293 | 295 | 0% | 30,300 | 100億3871万 | +3.51% | 6.35 | 0.66 |
09/17 | 294 | 297 | 293 | 295 | +0.34% | 34,400 | 100億3871万 | +3.87% | 6.35 | 0.66 |
09/16 | 294 | 297 | 293 | 294 | -0.68% | 36,400 | 100億468万 | +3.89% | 6.33 | 0.66 |
09/15 | 293 | 296 | 291 | 296 | +0.34% | 34,800 | 100億7274万 | +4.96% | 6.37 | 0.66 |
09/14 | 294 | 297 | 293 | 295 | +0.34% | 32,600 | 100億3871万 | +4.98% | 6.35 | 0.66 |
09/11 | 291 | 294 | 288 | 294 | 0% | 75,700 | 100億468万 | +5.38% | 6.33 | 0.66 |
09/10 | 297 | 298 | 292 | 294 | -0.68% | 67,800 | 100億468万 | +6.14% | 6.33 | 0.66 |
09/09 | 297 | 299 | 296 | 296 | -0.67% | 45,800 | 100億7274万 | +7.25% | 6.37 | 0.66 |
09/08 | 300 | 303 | 298 | 298 | -0.33% | 41,400 | 101億4080万 | +8.76% | 6.41 | 0.67 |
09/07 | 301 | 304 | 298 | 299 | -0.66% | 70,300 | 101億7483万 | +9.93% | 6.43 | 0.67 |
09/04 | 294 | 303 | 294 | 301 | -0.99% | 57,100 | 102億4289万 | +11.48% | 6.48 | 0.67 |
09/03 | 291 | 304 | 291 | 304 | +4.83% | 127,300 | 103億4498万 | +13.01% | 6.54 | 0.68 |
09/02 | 285 | 290 | 285 | 290 | +2.11% | 67,500 | 98億6856万 | +8.61% | 6.24 | 0.65 |
09/01 | 277 | 285 | 277 | 284 | +1.79% | 71,600 | 96億6439万 | +6.77% | 6.11 | 0.63 |
08/31 | 277 | 279 | 275 | 279 | +3.72% | 56,900 | 94億9424万 | +4.89% | 6 | 0.62 |
08/28 | 279 | 279 | 269 | 269 | -2.54% | 87,700 | 91億5394万 | +1.51% | 5.79 | 0.6 |
08/27 | 279 | 279 | 273 | 276 | -0.36% | 61,100 | 93億9215万 | +3.76% | 5.94 | 0.62 |
08/26 | 277 | 279 | 275 | 277 | +0.73% | 34,900 | 94億2618万 | +4.53% | 5.96 | 0.62 |
08/25 | 274 | 277 | 273 | 275 | +0.36% | 69,900 | 93億5812万 | +3.77% | 5.92 | 0.61 |
08/24 | 272 | 274 | 271 | 274 | +0.74% | 25,400 | 93億2409万 | +3.4% | 5.9 | 0.61 |
08/21 | 271 | 275 | 271 | 272 | +0.37% | 49,700 | 92億5603万 | +3.03% | 5.85 | 0.61 |
08/20 | 269 | 271 | 268 | 271 | +0.37% | 28,700 | 92億2200万 | +2.65% | 5.83 | 0.61 |
08/19 | 269 | 270 | 263 | 270 | 0% | 74,800 | 91億8797万 | +2.27% | 5.81 | 0.6 |
08/18 | 270 | 270 | 266 | 270 | +0.75% | 38,400 | 91億8797万 | +2.66% | 5.81 | 0.6 |
08/17 | 270 | 272 | 266 | 268 | -1.11% | 63,300 | 91億1991万 | +1.9% | 5.77 | 0.6 |
08/14 | 272 | 274 | 269 | 271 | +1.12% | 59,900 | 92億2200万 | +3.04% | 5.83 | 0.61 |
08/13 | 265 | 269 | 264 | 268 | +2.68% | 41,300 | 91億1991万 | +1.9% | 5.77 | 0.6 |