PER
2020/09/07~2021/02/03
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 |
02/03 | 92 | 94 | 90 | 92 | +2.22% | 111,100 | 17億7635万 | +3.37% | - | 1.08 |
02/02 | 90 | 92 | 89 | 90 | +1.12% | 38,400 | 17億3773万 | +2.27% | - | 1.06 |
02/01 | 89 | 90 | 88 | 89 | 0% | 28,700 | 17億1842万 | +1.14% | - | 1.05 |
01/29 | 89 | 90 | 89 | 89 | 0% | 42,400 | 17億1842万 | +1.14% | - | 1.05 |
01/28 | 88 | 91 | 88 | 89 | -2.2% | 133,000 | 17億1842万 | +1.14% | - | 1.05 |
01/27 | 91 | 91 | 90 | 91 | 0% | 32,000 | 17億5704万 | +4.6% | - | 1.07 |
01/26 | 92 | 92 | 90 | 91 | 0% | 84,300 | 17億5704万 | +4.6% | - | 1.07 |
01/25 | 90 | 92 | 90 | 91 | +1.11% | 21,600 | 17億5704万 | +4.6% | - | 1.07 |
01/22 | 92 | 95 | 90 | 90 | -1.1% | 566,300 | 17億3773万 | +3.45% | - | 1.06 |
01/21 | 89 | 91 | 88 | 91 | +3.41% | 84,500 | 17億5704万 | +4.6% | - | 1.07 |
01/20 | 89 | 89 | 87 | 88 | 0% | 34,400 | 16億9912万 | 0% | - | 1.04 |
01/19 | 87 | 89 | 87 | 88 | 0% | 38,600 | 16億9912万 | +1.15% | - | 1.04 |
01/18 | 90 | 90 | 86 | 88 | -1.12% | 130,400 | 16億9912万 | +1.15% | - | 1.04 |
01/15 | 90 | 92 | 89 | 89 | 0% | 57,700 | 17億1842万 | +2.3% | - | 1.05 |
01/14 | 90 | 90 | 89 | 89 | -1.11% | 38,100 | 17億1842万 | +2.3% | - | 1.05 |
01/13 | 90 | 91 | 89 | 90 | +1.12% | 164,100 | 17億3773万 | +3.45% | - | 1.06 |
01/12 | 90 | 90 | 89 | 89 | 0% | 42,800 | 17億1842万 | +2.3% | - | 1.05 |
01/08 | 89 | 91 | 88 | 89 | 0% | 120,900 | 17億1842万 | +1.14% | - | 1.05 |
01/07 | 89 | 89 | 87 | 89 | +1.14% | 97,500 | 17億1842万 | +1.14% | - | 1.05 |
01/06 | 86 | 89 | 85 | 88 | +2.33% | 79,100 | 16億9912万 | 0% | - | 1.04 |
01/05 | 83 | 86 | 82 | 86 | +1.18% | 91,100 | 16億6050万 | -2.27% | - | 1.01 |
01/04 | 86 | 86 | 84 | 85 | 0% | 39,000 | 16億4119万 | -3.41% | - | 1 |
2020 |
12/30 | 86 | 88 | 84 | 85 | 0% | 109,700 | 16億4119万 | -3.41% | - | 1.01 |
12/29 | 84 | 86 | 84 | 85 | +1.19% | 21,900 | 16億4119万 | -4.49% | - | 1.01 |
12/28 | 85 | 86 | 83 | 84 | 0% | 153,200 | 16億2188万 | -5.62% | - | 1 |
12/25 | 83 | 87 | 82 | 84 | +2.44% | 686,800 | 16億2188万 | -6.67% | - | 1 |
12/24 | 83 | 85 | 81 | 82 | 0% | 198,100 | 15億8327万 | -8.89% | - | 0.98 |
12/23 | 85 | 86 | 82 | 82 | -3.53% | 293,800 | 15億8327万 | -9.89% | - | 0.98 |
12/22 | 86 | 87 | 84 | 85 | -2.3% | 84,800 | 16億4119万 | -6.59% | - | 1.01 |
12/21 | 90 | 90 | 86 | 87 | -3.33% | 181,200 | 16億7981万 | -5.43% | - | 1.04 |
12/18 | 90 | 91 | 90 | 90 | -1.1% | 44,600 | 17億3773万 | -2.17% | - | 1.07 |
12/17 | 91 | 92 | 90 | 91 | -1.09% | 44,800 | 17億5704万 | -1.09% | - | 1.08 |
12/16 | 92 | 94 | 90 | 92 | +1.1% | 168,900 | 17億7635万 | -1.08% | - | 1.1 |
12/15 | 92 | 93 | 90 | 91 | -1.09% | 171,600 | 17億5704万 | -2.15% | - | 1.08 |
12/14 | 92 | 101 | 89 | 92 | +5.75% | 1,815,200 | 17億7635万 | -1.08% | - | 1.1 |
12/11 | 86 | 87 | 85 | 87 | +1.16% | 75,900 | 16億7981万 | -6.45% | - | 1.04 |
12/10 | 89 | 89 | 85 | 86 | -2.27% | 162,300 | 16億6050万 | -8.51% | - | 1.02 |
12/09 | 89 | 90 | 87 | 88 | -1.12% | 55,000 | 16億9912万 | -6.38% | - | 1.05 |
12/08 | 89 | 90 | 87 | 89 | 0% | 112,200 | 16億272万 | -5.32% | - | 0.99 |
12/07 | 91 | 92 | 89 | 89 | -3.26% | 123,500 | 16億272万 | -6.32% | - | 0.99 |
12/04 | 91 | 93 | 91 | 92 | +1.1% | 51,300 | 16億5675万 | -3.16% | - | 1.02 |
12/03 | 92 | 93 | 91 | 91 | -1.09% | 82,000 | 16億3874万 | -4.21% | - | 1.01 |
12/02 | 93 | 94 | 91 | 92 | +1.1% | 97,100 | 16億5675万 | -3.16% | - | 1.02 |
12/01 | 92 | 92 | 91 | 91 | 0% | 50,100 | 16億3874万 | -5.21% | - | 1.01 |
11/30 | 94 | 94 | 91 | 91 | -2.15% | 63,200 | 16億3874万 | -5.21% | - | 1.01 |
11/27 | 93 | 94 | 92 | 93 | +1.09% | 94,400 | 16億7476万 | -3.13% | - | 1.03 |
11/26 | 93 | 93 | 92 | 92 | 0% | 125,000 | 16億5675万 | -5.15% | - | 1.02 |
11/25 | 95 | 95 | 92 | 92 | -2.13% | 283,400 | 16億5675万 | -5.15% | - | 1.02 |
11/24 | 97 | 97 | 94 | 94 | -3.09% | 439,800 | 16億9277万 | -3.09% | - | 1.04 |
11/20 | 96 | 111 | 94 | 97 | +2.11% | 1,478,700 | 17億4679万 | -1.02% | - | 1.08 |
11/19 | 96 | 96 | 94 | 95 | -1.04% | 25,200 | 17億1077万 | -3.06% | - | 1.06 |
11/18 | 96 | 96 | 94 | 96 | +2.13% | 72,000 | 17億2878万 | -2.04% | - | 1.07 |
11/17 | 97 | 97 | 94 | 94 | -3.09% | 75,300 | 16億9277万 | -4.08% | - | 1.04 |
11/16 | 95 | 97 | 95 | 97 | -1.02% | 37,100 | 17億4679万 | -2.02% | - | 1.08 |
11/13 | 96 | 98 | 95 | 98 | +1.03% | 75,500 | 17億6480万 | -1.01% | - | 1.09 |
11/12 | 98 | 98 | 95 | 97 | 0% | 96,600 | 17億4679万 | -2.02% | - | 1.08 |
11/11 | 98 | 98 | 97 | 97 | -1.02% | 27,600 | 17億4679万 | -2.02% | - | 1.08 |
11/10 | 98 | 98 | 96 | 98 | 0% | 100,500 | 17億6480万 | -2% | - | 1.09 |
11/09 | 98 | 98 | 97 | 98 | +1.03% | 44,900 | 17億6480万 | -2% | - | 1.09 |
11/06 | 99 | 99 | 96 | 97 | 0% | 90,500 | 17億4679万 | -3% | - | 1.08 |
11/05 | 98 | 99 | 97 | 97 | 0% | 78,000 | 17億4679万 | -3% | - | 1.08 |
11/04 | 98 | 98 | 96 | 97 | +1.04% | 44,900 | 17億4679万 | -3% | - | 1.08 |
11/02 | 92 | 97 | 92 | 96 | +4.35% | 122,200 | 17億2878万 | -4% | - | 1.07 |
10/30 | 96 | 97 | 92 | 92 | -5.15% | 185,300 | 16億5675万 | -8.91% | - | 1.02 |
10/29 | 97 | 98 | 95 | 97 | -2.02% | 148,000 | 17億4679万 | -3.96% | - | 1.08 |
10/28 | 98 | 100 | 97 | 99 | +1.02% | 178,400 | 17億8281万 | -2.94% | - | 1.1 |
10/27 | 97 | 99 | 97 | 98 | -2% | 110,200 | 17億6480万 | -3.92% | - | 1.09 |
10/26 | 98 | 100 | 98 | 100 | +2.04% | 39,000 | 18億82万 | -1.96% | - | 1.11 |
10/23 | 99 | 99 | 97 | 98 | -1.01% | 294,300 | 17億6480万 | -3.92% | - | 1.09 |
10/22 | 102 | 102 | 98 | 99 | -1.98% | 159,600 | 17億8281万 | -2.94% | - | 1.1 |
10/21 | 100 | 102 | 100 | 101 | +1% | 79,200 | 18億1882万 | -1.94% | - | 1.12 |
10/20 | 102 | 102 | 100 | 100 | -0.99% | 17,300 | 18億82万 | -2.91% | - | 1.11 |
10/19 | 100 | 102 | 100 | 101 | +2.02% | 91,900 | 18億1882万 | -1.94% | - | 1.12 |
10/16 | 100 | 102 | 99 | 99 | -2.94% | 249,600 | 17億8281万 | -3.88% | - | 1.1 |
10/15 | 102 | 103 | 99 | 102 | -0.97% | 473,900 | 18億3683万 | -1.92% | - | 1.13 |
10/14 | 103 | 104 | 102 | 103 | 0% | 269,400 | 18億5484万 | -0.96% | - | 1.14 |
10/13 | 103 | 104 | 102 | 103 | 0% | 171,200 | 18億5484万 | -0.96% | - | 1.14 |
10/12 | 104 | 104 | 103 | 103 | 0% | 61,600 | 18億5484万 | -0.96% | - | 1.14 |
10/09 | 103 | 105 | 103 | 103 | -0.96% | 121,700 | 18億5484万 | -0.96% | - | 1.14 |
10/08 | 102 | 105 | 102 | 104 | +0.97% | 156,500 | 18億7285万 | 0% | - | 1.16 |
10/07 | 103 | 104 | 102 | 103 | 0% | 148,300 | 18億5484万 | -0.96% | - | 1.14 |
10/06 | 102 | 103 | 101 | 103 | +1.98% | 62,100 | 18億5484万 | -0.96% | - | 1.14 |
10/05 | 100 | 102 | 99 | 101 | +2.02% | 110,800 | 18億1882万 | -2.88% | - | 1.12 |
10/02 | 102 | 102 | 98 | 99 | -2.94% | 340,900 | 17億8281万 | -4.81% | - | 1.1 |
09/30 | 103 | 103 | 102 | 102 | -0.97% | 147,700 | 18億3683万 | -1.92% | - | 1.13 |
09/29 | 102 | 104 | 101 | 103 | +0.98% | 191,300 | 18億5484万 | -1.9% | - | 1.14 |
09/28 | 105 | 106 | 101 | 102 | -2.86% | 392,200 | 18億3683万 | -1.92% | - | 1.13 |
09/25 | 105 | 106 | 103 | 105 | +0.96% | 316,500 | 18億9086万 | +0.96% | - | 1.17 |
09/24 | 113 | 116 | 103 | 104 | -0.95% | 1,696,200 | 18億7285万 | 0% | - | 1.16 |
09/23 | 104 | 107 | 103 | 105 | 0% | 337,400 | 18億9086万 | +0.96% | - | 1.17 |
09/18 | 105 | 105 | 104 | 105 | 0% | 157,700 | 18億9086万 | +1.94% | - | 1.17 |
09/17 | 104 | 111 | 102 | 105 | 0% | 1,078,200 | 18億9086万 | +1.94% | - | 1.17 |
09/16 | 103 | 105 | 103 | 105 | +2.94% | 273,000 | 18億9086万 | +1.94% | - | 1.17 |
09/15 | 106 | 106 | 102 | 102 | -4.67% | 661,500 | 18億3683万 | -0.97% | - | 1.13 |
09/14 | 108 | 109 | 106 | 107 | -0.93% | 380,400 | 19億2687万 | +4.9% | - | 1.19 |
09/11 | 104 | 110 | 104 | 108 | +2.86% | 653,500 | 19億4488万 | +5.88% | - | 1.2 |
09/10 | 106 | 106 | 104 | 105 | +0.96% | 370,300 | 18億9086万 | +2.94% | - | 1.17 |
09/09 | 105 | 106 | 103 | 104 | -2.8% | 309,200 | 18億7285万 | +2.97% | - | 1.16 |
09/08 | 106 | 108 | 104 | 107 | +2.88% | 383,800 | 19億2687万 | +5.94% | - | 1.19 |
09/07 | 106 | 109 | 104 | 104 | -0.95% | 490,600 | 18億7285万 | +4% | - | 1.16 |