PER
2020/12/15~2021/05/14
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 |
05/14 | 1,535 | 1,570 | 1,529 | 1,550 | +3.13% | 523,400 | 3219億366万 | +1.31% | 16.4 | 0.66 |
05/13 | 1,489 | 1,522 | 1,488 | 1,503 | +0.87% | 405,900 | 3121億4271万 | -1.76% | 15.9 | 0.64 |
05/12 | 1,518 | 1,524 | 1,489 | 1,490 | -2.36% | 498,500 | 3094億4287万 | -2.74% | 15.76 | 0.63 |
05/11 | 1,556 | 1,571 | 1,520 | 1,526 | -2.62% | 456,600 | 3169億1934万 | -0.52% | 16.15 | 0.65 |
05/10 | 1,542 | 1,573 | 1,542 | 1,567 | +2.02% | 334,300 | 3254億3421万 | +2.08% | 16.58 | 0.67 |
05/07 | 1,507 | 1,548 | 1,502 | 1,536 | +1.52% | 434,200 | 3189億9614万 | 0% | 16.25 | 0.65 |
05/06 | 1,497 | 1,527 | 1,491 | 1,513 | +0.73% | 408,400 | 3142億1951万 | -1.63% | 16.01 | 0.64 |
04/30 | 1,500 | 1,514 | 1,499 | 1,502 | +0.07% | 298,600 | 3119億3503万 | -2.53% | 15.89 | 0.64 |
04/28 | 1,499 | 1,521 | 1,494 | 1,501 | -0.2% | 262,600 | 3117億2735万 | -2.72% | 15.88 | 0.64 |
04/27 | 1,502 | 1,521 | 1,496 | 1,504 | -0.53% | 264,400 | 3123億5039万 | -2.65% | 15.91 | 0.64 |
04/26 | 1,520 | 1,522 | 1,501 | 1,512 | -0.66% | 323,100 | 3140億1183万 | -2.26% | 16 | 0.64 |
04/23 | 1,503 | 1,528 | 1,500 | 1,522 | +1.13% | 315,400 | 3160億8862万 | -1.81% | 16.1 | 0.65 |
04/22 | 1,509 | 1,514 | 1,494 | 1,505 | +0.2% | 494,500 | 3125億5807万 | -3.03% | 15.92 | 0.64 |
04/21 | 1,513 | 1,522 | 1,497 | 1,502 | -2.02% | 430,900 | 3119億3503万 | -3.41% | 15.89 | 0.64 |
04/20 | 1,561 | 1,570 | 1,528 | 1,533 | -3.1% | 405,500 | 3183億7310万 | -1.67% | 16.22 | 0.65 |
04/19 | 1,584 | 1,599 | 1,576 | 1,582 | +0.51% | 257,900 | 3285億4941万 | +1.35% | 16.74 | 0.67 |
04/16 | 1,564 | 1,583 | 1,552 | 1,574 | +1.03% | 177,200 | 3268億8797万 | +0.58% | 16.65 | 0.67 |
04/15 | 1,555 | 1,566 | 1,549 | 1,558 | +0.65% | 216,100 | 3235億6510万 | -0.57% | 16.48 | 0.66 |
04/14 | 1,581 | 1,581 | 1,539 | 1,548 | +0.45% | 416,600 | 3214億8830万 | -1.4% | 16.38 | 0.66 |
04/13 | 1,540 | 1,559 | 1,537 | 1,541 | +0.39% | 260,200 | 3200億3454万 | -1.97% | 16.3 | 0.65 |
04/12 | 1,541 | 1,554 | 1,530 | 1,535 | +0.33% | 226,200 | 3187億8846万 | -2.54% | 16.24 | 0.65 |
04/09 | 1,527 | 1,552 | 1,522 | 1,530 | +0.46% | 260,000 | 3177億5006万 | -2.92% | 16.19 | 0.65 |
04/08 | 1,554 | 1,554 | 1,517 | 1,523 | -2.31% | 239,100 | 3162億9630万 | -3.42% | 16.11 | 0.65 |
04/07 | 1,537 | 1,565 | 1,531 | 1,559 | +1.43% | 377,700 | 3237億7278万 | -1.14% | 16.49 | 0.66 |
04/06 | 1,552 | 1,561 | 1,525 | 1,537 | -1.09% | 299,900 | 3192億382万 | -2.41% | 16.26 | 0.65 |
04/05 | 1,564 | 1,566 | 1,546 | 1,554 | +0.65% | 185,400 | 3227億3438万 | -1.27% | 16.44 | 0.66 |
04/02 | 1,561 | 1,564 | 1,527 | 1,544 | -0.39% | 181,300 | 3206億5758万 | -1.78% | 16.34 | 0.66 |
04/01 | 1,582 | 1,582 | 1,539 | 1,550 | +0.52% | 308,000 | 3219億366万 | -1.27% | 16.4 | 0.66 |
03/31 | 1,550 | 1,575 | 1,540 | 1,542 | -2.47% | 357,500 | 3202億4222万 | -1.72% | 16.9 | 0.67 |
03/30 | 1,599 | 1,599 | 1,573 | 1,581 | -1.06% | 402,400 | 3283億4173万 | +0.89% | 17.32 | 0.69 |
03/29 | 1,599 | 1,606 | 1,577 | 1,598 | +0.95% | 520,000 | 3318億7229万 | +2.11% | 17.51 | 0.7 |
03/26 | 1,579 | 1,593 | 1,572 | 1,583 | +1.54% | 487,700 | 3287億5709万 | +1.34% | 17.35 | 0.69 |
03/25 | 1,554 | 1,568 | 1,544 | 1,559 | +1.3% | 373,100 | 3237億7278万 | -0.19% | 17.08 | 0.68 |
03/24 | 1,547 | 1,554 | 1,528 | 1,539 | -0.9% | 338,500 | 3196億1918万 | -1.47% | 16.86 | 0.67 |
03/23 | 1,592 | 1,594 | 1,549 | 1,553 | -2.39% | 374,100 | 3225億2670万 | -0.7% | 17.02 | 0.68 |
03/22 | 1,575 | 1,599 | 1,569 | 1,591 | +0.7% | 423,000 | 3304億1853万 | +1.6% | 17.43 | 0.69 |
03/19 | 1,597 | 1,597 | 1,573 | 1,580 | -0.44% | 734,500 | 3281億3405万 | +1.02% | 17.31 | 0.69 |
03/18 | 1,592 | 1,603 | 1,566 | 1,587 | -0.06% | 558,800 | 3295億8781万 | +1.54% | 17.39 | 0.69 |
03/17 | 1,573 | 1,588 | 1,551 | 1,588 | +0.13% | 740,600 | 3297億9549万 | +1.66% | 17.4 | 0.69 |
03/16 | 1,601 | 1,622 | 1,584 | 1,586 | -5.65% | 1,115,000 | 3293億8013万 | +1.67% | 17.38 | 0.69 |
03/15 | 1,648 | 1,685 | 1,643 | 1,681 | +3.51% | 648,600 | 3491億971万 | +8.1% | 18.42 | 0.73 |
03/12 | 1,623 | 1,625 | 1,590 | 1,624 | -0.06% | 439,600 | 3372億7196万 | +5.11% | 17.8 | 0.71 |
03/11 | 1,631 | 1,657 | 1,623 | 1,625 | +1.12% | 449,800 | 3374億7964万 | +5.66% | 17.81 | 0.71 |
03/10 | 1,613 | 1,632 | 1,599 | 1,607 | -0.37% | 484,500 | 3337億4141万 | +5.03% | 17.61 | 0.7 |
03/09 | 1,589 | 1,614 | 1,577 | 1,613 | +3.8% | 486,900 | 3349億8748万 | +5.98% | 17.68 | 0.7 |
03/08 | 1,596 | 1,596 | 1,547 | 1,554 | -0.45% | 355,900 | 3227億3438万 | +2.78% | 17.03 | 0.68 |
03/05 | 1,524 | 1,562 | 1,510 | 1,561 | +2.36% | 394,200 | 3241億8814万 | +3.79% | 17.11 | 0.68 |
03/04 | 1,500 | 1,525 | 1,495 | 1,525 | +0.73% | 308,000 | 3167億1166万 | +1.87% | 16.71 | 0.66 |
03/03 | 1,511 | 1,520 | 1,495 | 1,514 | +0.8% | 333,000 | 3144億2719万 | +1.54% | 16.59 | 0.66 |
03/02 | 1,518 | 1,523 | 1,487 | 1,502 | -1.12% | 428,300 | 3119億3503万 | +1.08% | 16.46 | 0.65 |
03/01 | 1,491 | 1,519 | 1,485 | 1,519 | +1.95% | 394,400 | 3154億6559万 | +2.5% | 16.65 | 0.66 |
02/26 | 1,548 | 1,559 | 1,490 | 1,490 | -2.17% | 651,800 | 3094億4287万 | +0.88% | 16.33 | 0.65 |
02/25 | 1,526 | 1,533 | 1,513 | 1,523 | +2.63% | 373,700 | 3162億9630万 | +3.32% | 16.69 | 0.66 |
02/24 | 1,540 | 1,546 | 1,477 | 1,484 | -3.26% | 677,300 | 3081億9679万 | +0.95% | 16.26 | 0.65 |
02/22 | 1,568 | 1,575 | 1,526 | 1,534 | -0.39% | 339,200 | 3185億8078万 | +4.5% | 16.81 | 0.67 |
02/19 | 1,553 | 1,572 | 1,530 | 1,540 | -1.22% | 415,600 | 3198億2686万 | +5.05% | 16.88 | 0.67 |
02/18 | 1,566 | 1,583 | 1,554 | 1,559 | -0.64% | 427,600 | 3237億7278万 | +6.34% | 17.08 | 0.68 |
02/17 | 1,585 | 1,587 | 1,554 | 1,569 | -1.07% | 346,400 | 3258億4957万 | +7.17% | 17.19 | 0.68 |
02/16 | 1,605 | 1,626 | 1,576 | 1,586 | -0.75% | 433,300 | 3293億8013万 | +8.56% | 17.38 | 0.69 |
02/15 | 1,567 | 1,610 | 1,563 | 1,598 | +3.5% | 527,100 | 3318億7229万 | +9.68% | 17.51 | 0.7 |
02/12 | 1,518 | 1,573 | 1,512 | 1,544 | -0.9% | 642,600 | 3206億5758万 | +6.34% | 16.92 | 0.67 |
02/10 | 1,565 | 1,576 | 1,539 | 1,558 | -0.38% | 573,400 | 3235億6510万 | +7.52% | 17.07 | 0.68 |
02/09 | 1,568 | 1,597 | 1,551 | 1,564 | +1.96% | 848,600 | 3248億1118万 | +8.31% | 17.14 | 0.68 |
02/08 | 1,497 | 1,537 | 1,487 | 1,534 | +4.28% | 778,500 | 3185億8078万 | +6.6% | 16.81 | 0.67 |
02/05 | 1,448 | 1,475 | 1,442 | 1,471 | +2.44% | 403,400 | 3054億9696万 | +2.44% | 16.12 | 0.64 |
02/04 | 1,436 | 1,445 | 1,430 | 1,436 | -0.28% | 241,400 | 2982億2816万 | 0% | 15.74 | 0.63 |
02/03 | 1,430 | 1,452 | 1,428 | 1,440 | +1.62% | 284,900 | 2990億5888万 | +0.21% | 15.78 | 0.63 |
02/02 | 1,406 | 1,449 | 1,402 | 1,417 | +0.21% | 328,800 | 2942億8225万 | -1.39% | 15.53 | 0.62 |
02/01 | 1,358 | 1,421 | 1,358 | 1,414 | +4.59% | 612,500 | 2936億5921万 | -1.74% | 15.49 | 0.62 |
01/29 | 1,369 | 1,400 | 1,349 | 1,352 | -1.74% | 645,200 | 2807億8306万 | -6.05% | 14.82 | 0.59 |
01/28 | 1,351 | 1,383 | 1,351 | 1,376 | -0.58% | 501,200 | 2857億6738万 | -4.64% | 15.08 | 0.6 |
01/27 | 1,390 | 1,413 | 1,382 | 1,384 | +0.65% | 404,000 | 2874億2881万 | -4.42% | 15.17 | 0.6 |
01/26 | 1,378 | 1,386 | 1,368 | 1,375 | -1.08% | 343,300 | 2855億5970万 | -5.24% | 15.07 | 0.6 |
01/25 | 1,393 | 1,400 | 1,379 | 1,390 | +0.07% | 361,000 | 2886億7489万 | -4.4% | 15.23 | 0.61 |
01/22 | 1,375 | 1,390 | 1,374 | 1,389 | -0.86% | 430,900 | 2884億6721万 | -4.6% | 15.22 | 0.6 |
01/21 | 1,410 | 1,430 | 1,395 | 1,401 | -0.43% | 421,400 | 2909億5937万 | -3.91% | 15.35 | 0.61 |
01/20 | 1,412 | 1,423 | 1,400 | 1,407 | -1.4% | 480,300 | 2922億545万 | -3.63% | 15.42 | 0.61 |
01/19 | 1,438 | 1,448 | 1,426 | 1,427 | -1.25% | 245,100 | 2963億5905万 | -2.19% | 15.64 | 0.62 |
01/18 | 1,466 | 1,466 | 1,442 | 1,445 | -2.3% | 300,800 | 3000億9728万 | -0.89% | 15.83 | 0.63 |
01/15 | 1,527 | 1,527 | 1,478 | 1,479 | -4.02% | 453,600 | 3071億5839万 | +1.72% | 16.21 | 0.64 |
01/14 | 1,505 | 1,542 | 1,496 | 1,541 | +2.66% | 471,800 | 3200億3454万 | +6.42% | 16.89 | 0.67 |
01/13 | 1,491 | 1,506 | 1,485 | 1,501 | 0% | 582,500 | 3117億2735万 | +4.16% | 16.45 | 0.65 |
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 |