PER
2020/08/14~2021/01/12
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 |
01/12 | 1,476 | 1,506 | 1,467 | 1,501 | +0.74% | 347,600 | 3117億2735万 | +4.45% | 16.45 | 0.65 |
01/08 | 1,467 | 1,491 | 1,456 | 1,490 | +1.09% | 476,300 | 3094億4287万 | +3.91% | 16.33 | 0.65 |
01/07 | 1,482 | 1,492 | 1,470 | 1,474 | +1.52% | 439,800 | 3061億2000万 | +3% | 16.15 | 0.64 |
01/06 | 1,435 | 1,459 | 1,428 | 1,452 | +1.47% | 302,500 | 3015億5104万 | +1.54% | 15.91 | 0.63 |
01/05 | 1,440 | 1,447 | 1,429 | 1,431 | -1.38% | 362,000 | 2971億8976万 | +0.07% | 15.68 | 0.62 |
01/04 | 1,460 | 1,464 | 1,426 | 1,451 | -0.27% | 244,000 | 3013億4336万 | +1.04% | 15.9 | 0.63 |
2020 |
12/30 | 1,464 | 1,471 | 1,441 | 1,455 | -0.68% | 285,600 | 3021億7408万 | +1.04% | 15.94 | 0.63 |
12/29 | 1,452 | 1,467 | 1,438 | 1,465 | +0.62% | 292,900 | 3042億5088万 | +1.38% | 16.05 | 0.64 |
12/28 | 1,491 | 1,491 | 1,448 | 1,456 | -0.55% | 266,600 | 3023億8176万 | +0.28% | 15.95 | 0.63 |
12/25 | 1,454 | 1,470 | 1,447 | 1,464 | +1.39% | 213,000 | 3040億4320万 | +0.48% | 16.04 | 0.64 |
12/24 | 1,445 | 1,461 | 1,436 | 1,444 | +0.63% | 248,100 | 2998億8960万 | -1.23% | 15.82 | 0.63 |
12/23 | 1,470 | 1,473 | 1,429 | 1,435 | -1.03% | 243,100 | 2980億2048万 | -2.25% | 15.72 | 0.62 |
12/22 | 1,470 | 1,474 | 1,437 | 1,450 | -2.16% | 395,100 | 3011億3568万 | -1.63% | 15.89 | 0.63 |
12/21 | 1,476 | 1,492 | 1,457 | 1,482 | +0.61% | 550,500 | 3077億8143万 | +0.41% | 16.24 | 0.65 |
12/18 | 1,450 | 1,474 | 1,445 | 1,473 | +1.94% | 811,400 | 3059億1232万 | -0.07% | 16.14 | 0.64 |
12/17 | 1,430 | 1,452 | 1,427 | 1,445 | -0.34% | 594,800 | 3000億9728万 | -1.9% | 15.83 | 0.63 |
12/16 | 1,448 | 1,463 | 1,445 | 1,450 | +0.83% | 455,700 | 3011億3568万 | -1.56% | 15.89 | 0.63 |
12/15 | 1,426 | 1,462 | 1,417 | 1,438 | -0.14% | 610,600 | 2986億4352万 | -2.31% | 15.76 | 0.63 |
12/14 | 1,424 | 1,462 | 1,416 | 1,440 | +3.3% | 722,800 | 2990億5888万 | -2.17% | 15.78 | 0.63 |
12/11 | 1,382 | 1,394 | 1,368 | 1,394 | +0.14% | 650,400 | 2895億561万 | -5.17% | 15.28 | 0.61 |
12/10 | 1,379 | 1,403 | 1,372 | 1,392 | +3.19% | 1,175,100 | 2890億9025万 | -5.31% | 15.25 | 0.61 |
12/09 | 1,331 | 1,349 | 1,330 | 1,349 | +0.9% | 582,900 | 2801億6002万 | -8.29% | 14.78 | 0.59 |
12/08 | 1,330 | 1,350 | 1,322 | 1,337 | -1.11% | 736,100 | 2776億6786万 | -9.23% | 14.65 | 0.58 |
12/07 | 1,396 | 1,399 | 1,350 | 1,352 | -2.94% | 689,300 | 2807億8306万 | -8.21% | 14.82 | 0.59 |
12/04 | 1,410 | 1,424 | 1,389 | 1,393 | -2.59% | 609,300 | 2892億9793万 | -5.5% | 15.26 | 0.61 |
12/03 | 1,443 | 1,446 | 1,420 | 1,430 | +0.35% | 564,900 | 2969億8208万 | -2.99% | 15.67 | 0.62 |
12/02 | 1,448 | 1,481 | 1,420 | 1,425 | -1.18% | 1,089,400 | 2959億4369万 | -3.26% | 15.62 | 0.62 |
12/01 | 1,468 | 1,484 | 1,418 | 1,442 | -1.37% | 1,347,500 | 2994億7424万 | -2.04% | 15.8 | 0.63 |
11/30 | 1,549 | 1,552 | 1,462 | 1,462 | -7% | 1,475,800 | 3036億2784万 | -0.54% | 16.02 | 0.64 |
11/27 | 1,547 | 1,576 | 1,539 | 1,572 | +0.58% | 799,100 | 3264億7261万 | +7.16% | 17.23 | 0.68 |
11/26 | 1,559 | 1,570 | 1,544 | 1,563 | -1.2% | 395,400 | 3246億350万 | +7.05% | 17.13 | 0.68 |
11/25 | 1,630 | 1,630 | 1,576 | 1,582 | -2.29% | 795,200 | 3285億4941万 | +8.95% | 17.34 | 0.69 |
11/24 | 1,606 | 1,636 | 1,599 | 1,619 | +2.4% | 686,600 | 3362億3356万 | +12.12% | 17.74 | 0.7 |
11/20 | 1,554 | 1,582 | 1,538 | 1,581 | -0.75% | 643,100 | 3283億4173万 | +10.17% | 17.32 | 0.69 |
11/19 | 1,585 | 1,594 | 1,559 | 1,593 | -0.5% | 675,900 | 3308億3389万 | +11.63% | 17.46 | 0.69 |
11/18 | 1,581 | 1,634 | 1,569 | 1,601 | +0.69% | 953,400 | 3324億9533万 | +12.83% | 17.54 | 0.7 |
11/17 | 1,504 | 1,604 | 1,485 | 1,590 | +6% | 1,376,400 | 3302億1085万 | +12.69% | 17.42 | 0.69 |
11/16 | 1,520 | 1,546 | 1,493 | 1,500 | +4.82% | 1,298,500 | 3115億1967万 | +6.91% | 16.44 | 0.65 |
11/13 | 1,448 | 1,448 | 1,407 | 1,431 | -1.17% | 704,800 | 2971億8976万 | +2.14% | 15.68 | 0.62 |
11/12 | 1,433 | 1,448 | 1,418 | 1,448 | +0.77% | 394,100 | 3007億2032万 | +3.28% | 15.87 | 0.63 |
11/11 | 1,460 | 1,462 | 1,430 | 1,437 | +0.49% | 901,000 | 2984億3584万 | +2.35% | 15.75 | 0.63 |
11/10 | 1,460 | 1,460 | 1,418 | 1,430 | +0.21% | 670,200 | 2969億8208万 | +1.71% | 15.67 | 0.62 |
11/09 | 1,432 | 1,437 | 1,406 | 1,427 | +1.35% | 517,600 | 2963億5905万 | +1.21% | 15.64 | 0.62 |
11/06 | 1,397 | 1,412 | 1,389 | 1,408 | +0.72% | 377,700 | 2924億1313万 | -0.35% | 15.43 | 0.61 |
11/05 | 1,406 | 1,407 | 1,380 | 1,398 | -0.71% | 582,300 | 2903億3633万 | -1.34% | 15.32 | 0.61 |
11/04 | 1,414 | 1,424 | 1,401 | 1,408 | +1.08% | 679,200 | 2924億1313万 | -1.12% | 15.43 | 0.61 |
11/02 | 1,362 | 1,397 | 1,362 | 1,393 | +3.34% | 622,100 | 2892億9793万 | -2.72% | 15.26 | 0.61 |
10/30 | 1,377 | 1,378 | 1,339 | 1,348 | -1.96% | 618,100 | 2799億5234万 | -6.39% | 14.77 | 0.59 |
10/29 | 1,364 | 1,395 | 1,363 | 1,375 | -0.58% | 439,800 | 2855億5970万 | -5.11% | 15.07 | 0.6 |
10/28 | 1,397 | 1,397 | 1,363 | 1,383 | -1.98% | 445,400 | 2872億2113万 | -5.14% | 15.15 | 0.6 |
10/27 | 1,397 | 1,415 | 1,383 | 1,411 | +1.15% | 631,200 | 2930億3617万 | -3.82% | 15.46 | 0.61 |
10/26 | 1,392 | 1,397 | 1,389 | 1,395 | +0.5% | 302,900 | 2897億1329万 | -5.42% | 15.29 | 0.61 |
10/23 | 1,388 | 1,398 | 1,385 | 1,388 | 0% | 286,400 | 2882億5953万 | -6.41% | 15.21 | 0.6 |
10/22 | 1,386 | 1,395 | 1,374 | 1,388 | -0.43% | 330,600 | 2882億5953万 | -6.91% | 15.21 | 0.6 |
10/21 | 1,386 | 1,407 | 1,386 | 1,394 | +1.31% | 365,800 | 2895億561万 | -7.07% | 15.28 | 0.61 |
10/20 | 1,390 | 1,401 | 1,372 | 1,376 | -1.01% | 532,000 | 2857億6738万 | -8.75% | 15.08 | 0.6 |
10/19 | 1,378 | 1,399 | 1,376 | 1,390 | +1.24% | 463,300 | 2886億7489万 | -8.37% | 15.23 | 0.61 |
10/16 | 1,374 | 1,387 | 1,372 | 1,373 | -0.51% | 342,700 | 2851億4434万 | -9.85% | 15.05 | 0.6 |
10/15 | 1,401 | 1,403 | 1,374 | 1,380 | -1.43% | 505,400 | 2865億9810万 | -9.74% | 15.12 | 0.6 |
10/14 | 1,394 | 1,403 | 1,388 | 1,400 | +0.29% | 417,700 | 2907億5169万 | -8.74% | 15.34 | 0.61 |
10/13 | 1,407 | 1,414 | 1,385 | 1,396 | -0.85% | 696,800 | 2899億2097万 | -9.41% | 15.3 | 0.61 |
10/12 | 1,406 | 1,422 | 1,392 | 1,408 | -1.95% | 835,500 | 2924億1313万 | -9.1% | 15.43 | 0.61 |
10/09 | 1,460 | 1,462 | 1,430 | 1,436 | -2.31% | 709,100 | 2982億2816万 | -7.77% | 15.74 | 0.63 |
10/08 | 1,465 | 1,476 | 1,452 | 1,470 | -0.74% | 830,400 | 3052億8928万 | -5.95% | 16.11 | 0.64 |
10/07 | 1,460 | 1,484 | 1,421 | 1,481 | -1% | 742,500 | 3075億7375万 | -5.61% | 16.23 | 0.64 |
10/06 | 1,512 | 1,515 | 1,473 | 1,496 | -1.58% | 651,600 | 3106億8895万 | -5.02% | 16.39 | 0.65 |
10/05 | 1,514 | 1,534 | 1,501 | 1,520 | +1.2% | 588,800 | 3156億7327万 | -3.86% | 16.66 | 0.66 |
10/02 | 1,513 | 1,531 | 1,491 | 1,502 | -1.57% | 1,183,000 | 3119億3503万 | -5.24% | 16.46 | 0.65 |
09/30 | 1,563 | 1,569 | 1,524 | 1,526 | -2.74% | 784,300 | 3169億1934万 | -4.03% | 16.72 | 0.66 |
09/29 | 1,586 | 1,592 | 1,550 | 1,569 | -2.24% | 561,700 | 3258億4957万 | -1.44% | 17.19 | 0.68 |
09/28 | 1,586 | 1,605 | 1,577 | 1,605 | +0.88% | 800,200 | 3333億2605万 | +0.82% | 17.59 | 0.7 |
09/25 | 1,586 | 1,591 | 1,568 | 1,591 | +1.47% | 869,200 | 3304億1853万 | 0% | 17.43 | 0.69 |
09/24 | 1,594 | 1,598 | 1,563 | 1,568 | -1.75% | 666,300 | 3256億4189万 | -1.38% | 17.18 | 0.68 |
09/23 | 1,590 | 1,598 | 1,568 | 1,596 | -1.6% | 778,400 | 3314億5693万 | +0.44% | 17.49 | 0.69 |
09/18 | 1,598 | 1,627 | 1,595 | 1,622 | +1.57% | 1,679,100 | 3368億5660万 | +2.14% | 17.77 | 0.71 |
09/17 | 1,578 | 1,599 | 1,572 | 1,597 | +0.13% | 601,300 | 3316億6461万 | +0.76% | 17.5 | 0.7 |
09/16 | 1,586 | 1,602 | 1,583 | 1,595 | +0.44% | 620,000 | 3312億4925万 | +0.82% | 17.48 | 0.69 |
09/15 | 1,600 | 1,600 | 1,580 | 1,588 | -2.22% | 821,000 | 3297億9549万 | +0.57% | 17.4 | 0.69 |
09/14 | 1,600 | 1,630 | 1,594 | 1,624 | +1.5% | 698,800 | 3372億7196万 | +3.18% | 17.8 | 0.71 |
09/11 | 1,580 | 1,603 | 1,563 | 1,600 | +1.27% | 640,100 | 3322億8765万 | +2.24% | 17.53 | 0.7 |
09/10 | 1,550 | 1,584 | 1,550 | 1,580 | +2.27% | 721,900 | 3281億3405万 | +1.54% | 17.31 | 0.69 |
09/09 | 1,510 | 1,550 | 1,507 | 1,545 | +0.32% | 911,100 | 3208億6526万 | -0.13% | 16.93 | 0.67 |
09/08 | 1,506 | 1,544 | 1,506 | 1,540 | +3.22% | 864,500 | 3198億2686万 | 0% | 16.88 | 0.67 |
09/07 | 1,516 | 1,525 | 1,481 | 1,492 | -5.57% | 1,704,500 | 3098億5823万 | -2.61% | 16.35 | 0.65 |
09/04 | 1,570 | 1,600 | 1,562 | 1,580 | -0.69% | 728,500 | 3281億3405万 | +3.67% | 17.31 | 0.69 |
09/03 | 1,608 | 1,608 | 1,577 | 1,591 | -1.24% | 1,013,300 | 3304億1853万 | +5.09% | 17.43 | 0.69 |
09/02 | 1,590 | 1,615 | 1,574 | 1,611 | +1.64% | 807,400 | 3345億7213万 | +7.11% | 17.65 | 0.7 |
09/01 | 1,587 | 1,596 | 1,575 | 1,585 | -2.22% | 1,182,100 | 3291億7245万 | +6.09% | 17.37 | 0.69 |
08/31 | 1,615 | 1,627 | 1,610 | 1,621 | -0.55% | 1,096,700 | 3366億4892万 | +9.16% | 17.76 | 0.71 |
08/28 | 1,635 | 1,657 | 1,609 | 1,630 | -0.31% | 801,300 | 3385億1804万 | +10.51% | 17.86 | 0.71 |
08/27 | 1,614 | 1,637 | 1,609 | 1,635 | +0.31% | 444,900 | 3395億5644万 | +11.6% | 17.92 | 0.71 |
08/26 | 1,613 | 1,635 | 1,605 | 1,630 | +0.8% | 390,400 | 3385億1804万 | +12.03% | 17.86 | 0.71 |
08/25 | 1,611 | 1,628 | 1,607 | 1,617 | +1.89% | 492,200 | 3358億1820万 | +11.83% | 17.72 | 0.7 |
08/24 | 1,593 | 1,599 | 1,584 | 1,587 | +0.51% | 382,800 | 3295億8781万 | +10.44% | 17.39 | 0.69 |
08/21 | 1,570 | 1,586 | 1,568 | 1,579 | +0.83% | 485,300 | 3279億2637万 | +10.42% | 17.3 | 0.69 |
08/20 | 1,568 | 1,574 | 1,557 | 1,566 | 0% | 379,600 | 3252億2654万 | +10.13% | 17.16 | 0.68 |
08/19 | 1,553 | 1,566 | 1,546 | 1,566 | +0.38% | 507,900 | 3252億2654万 | +10.59% | 17.16 | 0.68 |
08/18 | 1,543 | 1,569 | 1,539 | 1,560 | +0.65% | 562,700 | 3239億8046万 | +10.8% | 17.09 | 0.68 |
08/17 | 1,540 | 1,554 | 1,530 | 1,550 | +0.13% | 477,600 | 3219億366万 | +10.64% | 16.98 | 0.67 |
08/14 | 1,536 | 1,557 | 1,526 | 1,548 | +0.65% | 584,000 | 3214億8830万 | +11.05% | 16.96 | 0.67 |