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 | 746 | 750 | 738 | 750 | +1.35% | 25,100 | 135億 | +0.94% | 14.25 | 1.35 |
01/07 | 736 | 744 | 734 | 740 | +1.09% | 17,200 | 133億2000万 | -0.54% | 14.06 | 1.33 |
01/06 | 725 | 740 | 725 | 732 | +0.97% | 30,700 | 131億7600万 | -1.74% | 13.91 | 1.32 |
01/05 | 710 | 725 | 709 | 725 | +1.68% | 15,600 | 130億5000万 | -2.82% | 13.78 | 1.31 |
01/04 | 728 | 728 | 707 | 713 | -0.83% | 19,100 | 128億3400万 | -4.81% | 13.55 | 1.29 |
2020 |
12/30 | 725 | 725 | 713 | 719 | -0.83% | 23,700 | 129億4200万 | -4.26% | 13.66 | 1.3 |
12/29 | 741 | 741 | 720 | 725 | -0.96% | 35,000 | 130億5000万 | -3.72% | 13.78 | 1.31 |
12/28 | 745 | 745 | 720 | 732 | -1.88% | 42,100 | 131億7600万 | -3.05% | 13.91 | 1.32 |
12/25 | 743 | 748 | 735 | 746 | +0.95% | 21,900 | 134億2800万 | -1.45% | 14.18 | 1.35 |
12/24 | 729 | 739 | 719 | 739 | +1.93% | 24,000 | 133億200万 | -2.64% | 14.04 | 1.33 |
12/23 | 730 | 730 | 718 | 725 | +0.14% | 54,000 | 130億5000万 | -4.73% | 13.78 | 1.31 |
12/22 | 737 | 737 | 720 | 724 | -1.76% | 31,200 | 130億3200万 | -5.11% | 13.76 | 1.31 |
12/21 | 744 | 745 | 733 | 737 | -0.14% | 20,400 | 132億6600万 | -3.66% | 14.01 | 1.33 |
12/18 | 740 | 742 | 733 | 738 | -0.27% | 24,900 | 132億8400万 | -3.78% | 14.03 | 1.33 |
12/17 | 748 | 748 | 739 | 740 | -0.27% | 14,000 | 133億2000万 | -3.9% | 14.06 | 1.33 |
12/16 | 750 | 750 | 741 | 742 | -1.07% | 14,800 | 133億5600万 | -4.01% | 14.1 | 1.34 |
12/15 | 757 | 759 | 749 | 750 | -1.32% | 18,400 | 135億 | -3.23% | 14.25 | 1.35 |
12/14 | 764 | 770 | 757 | 760 | +0.66% | 16,600 | 136億8000万 | -2.19% | 14.44 | 1.37 |
12/11 | 751 | 758 | 744 | 755 | +0.8% | 14,900 | 135億9000万 | -2.96% | 14.35 | 1.36 |
12/10 | 763 | 763 | 745 | 749 | -1.32% | 20,800 | 134億8200万 | -3.85% | 14.23 | 1.35 |
12/09 | 767 | 767 | 753 | 759 | 0% | 10,800 | 136億6200万 | -2.57% | 14.42 | 1.37 |
12/08 | 754 | 762 | 752 | 759 | +0.4% | 12,700 | 136億6200万 | -2.57% | 14.42 | 1.37 |
12/07 | 778 | 779 | 754 | 756 | -2.7% | 30,200 | 136億800万 | -2.7% | 14.37 | 1.36 |
12/04 | 794 | 794 | 772 | 777 | -2.14% | 13,500 | 139億8600万 | +0.13% | 14.77 | 1.4 |
12/03 | 769 | 794 | 767 | 794 | +3.25% | 21,100 | 142億9200万 | +2.45% | 15.09 | 1.43 |
12/02 | 771 | 780 | 763 | 769 | -0.26% | 24,300 | 138億4200万 | -0.52% | 14.61 | 1.39 |
12/01 | 756 | 774 | 753 | 771 | +2.39% | 20,200 | 138億7800万 | 0% | 14.65 | 1.39 |
11/30 | 780 | 780 | 753 | 753 | -4.44% | 46,200 | 135億5400万 | -2.21% | 14.31 | 1.36 |
11/27 | 755 | 789 | 755 | 788 | +3.14% | 115,300 | 143億8100万 | +2.47% | 15.21 | 1.44 |
11/26 | 762 | 777 | 749 | 764 | +0.26% | 231,600 | 139億4300万 | -0.39% | 14.74 | 1.4 |
11/25 | 791 | 791 | 762 | 762 | -2.43% | 85,200 | 139億650万 | -0.52% | 14.71 | 1.4 |
11/24 | 787 | 795 | 781 | 781 | -0.76% | 65,100 | 142億5325万 | +2.09% | 15.07 | 1.43 |
11/20 | 787 | 790 | 782 | 787 | 0% | 32,800 | 143億6275万 | +3.15% | 15.19 | 1.44 |
11/19 | 789 | 796 | 784 | 787 | 0% | 47,900 | 143億6275万 | +3.01% | 15.19 | 1.44 |
11/18 | 795 | 795 | 778 | 787 | +0.38% | 56,900 | 143億6275万 | +3.15% | 15.19 | 1.44 |
11/17 | 785 | 785 | 774 | 784 | 0% | 27,200 | 143億800万 | +2.75% | 15.13 | 1.44 |
11/16 | 786 | 787 | 772 | 784 | -0.25% | 43,100 | 143億800万 | +2.75% | 15.13 | 1.44 |
11/13 | 809 | 809 | 784 | 786 | -2.84% | 37,700 | 143億4450万 | +2.88% | 15.17 | 1.44 |
11/12 | 805 | 818 | 798 | 809 | +0.5% | 35,700 | 147億6425万 | +5.75% | 15.61 | 1.48 |
11/11 | 799 | 806 | 791 | 805 | +0.75% | 37,900 | 146億9125万 | +5.09% | 15.53 | 1.47 |
11/10 | 799 | 804 | 787 | 799 | 0% | 49,800 | 145億8175万 | +4.17% | 15.42 | 1.46 |
11/09 | 797 | 799 | 782 | 799 | +1.01% | 56,100 | 145億8175万 | +3.9% | 15.42 | 1.46 |
11/06 | 787 | 791 | 776 | 791 | +0.51% | 39,500 | 144億3575万 | +2.59% | 15.26 | 1.45 |
11/05 | 753 | 787 | 753 | 787 | +5.07% | 82,800 | 143億6275万 | +1.81% | 15.19 | 1.44 |
11/04 | 745 | 749 | 735 | 749 | +1.63% | 23,900 | 136億6925万 | -3.6% | 14.45 | 1.37 |
11/02 | 727 | 741 | 727 | 737 | +2.36% | 16,600 | 134億5025万 | -5.87% | 14.22 | 1.35 |
10/30 | 735 | 735 | 720 | 720 | -2.57% | 25,400 | 131億4000万 | -8.63% | 13.89 | 1.32 |
10/29 | 734 | 746 | 734 | 739 | -0.67% | 19,200 | 134億8675万 | -6.57% | 14.26 | 1.35 |
10/28 | 730 | 749 | 723 | 744 | +1.5% | 28,500 | 135億7800万 | -6.3% | 14.36 | 1.36 |
10/27 | 726 | 734 | 719 | 733 | +0.27% | 23,200 | 133億7725万 | -8.15% | 14.15 | 1.34 |
10/26 | 736 | 751 | 728 | 731 | -0.27% | 27,400 | 133億4075万 | -8.74% | 14.11 | 1.34 |
10/23 | 736 | 741 | 720 | 733 | 0% | 25,500 | 133億7725万 | -8.94% | 14.15 | 1.34 |
10/22 | 745 | 747 | 729 | 733 | -1.35% | 26,500 | 133億7725万 | -9.28% | 14.15 | 1.34 |
10/21 | 730 | 750 | 730 | 743 | +1.78% | 18,800 | 135億5975万 | -8.27% | 14.34 | 1.36 |
10/20 | 743 | 749 | 730 | 730 | -1.75% | 16,900 | 133億2250万 | -9.99% | 14.09 | 1.34 |
10/19 | 742 | 756 | 728 | 743 | +0.13% | 36,400 | 135億5975万 | -8.61% | 14.34 | 1.36 |
10/16 | 777 | 783 | 742 | 742 | -7.48% | 81,100 | 135億4150万 | -8.73% | 14.32 | 1.36 |
10/15 | 780 | 813 | 775 | 802 | +3.62% | 45,000 | 146億3650万 | -1.47% | 15.48 | 1.47 |
10/14 | 778 | 789 | 771 | 774 | 0% | 18,900 | 141億2550万 | -4.56% | 14.94 | 1.42 |
10/13 | 777 | 781 | 764 | 774 | -0.39% | 28,800 | 141億2550万 | -4.44% | 14.94 | 1.42 |
10/12 | 800 | 801 | 775 | 777 | -3.84% | 40,700 | 141億8025万 | -3.96% | 14.99 | 1.42 |
10/09 | 819 | 822 | 802 | 808 | -1.94% | 55,700 | 147億4600万 | +0.25% | 15.59 | 1.48 |
10/08 | 833 | 840 | 812 | 824 | -0.72% | 59,800 | 150億3800万 | +2.74% | 15.9 | 1.51 |
10/07 | 822 | 830 | 815 | 830 | -0.6% | 34,300 | 151億4750万 | +4.14% | 16.02 | 1.52 |
10/06 | 855 | 855 | 833 | 835 | -2.34% | 24,000 | 152億3875万 | +5.43% | 16.11 | 1.53 |
10/05 | 832 | 860 | 827 | 855 | +2.52% | 31,300 | 156億375万 | +8.64% | 16.5 | 1.57 |
10/02 | 860 | 875 | 830 | 834 | -3.02% | 49,100 | 152億2050万 | +6.79% | 16.09 | 1.53 |
09/30 | 890 | 890 | 860 | 860 | -2.49% | 43,600 | 156億9500万 | +10.82% | 16.6 | 1.57 |
09/29 | 879 | 893 | 870 | 882 | -0.79% | 41,600 | 160億9650万 | +14.4% | 17.02 | 1.62 |
09/28 | 863 | 892 | 860 | 889 | +3.13% | 112,200 | 162億2425万 | +16.36% | 17.16 | 1.63 |
09/25 | 815 | 862 | 815 | 862 | +7.75% | 113,900 | 157億3150万 | +13.87% | 16.63 | 1.58 |
09/24 | 809 | 822 | 794 | 800 | -1.11% | 48,600 | 146億 | +6.38% | 15.44 | 1.46 |
09/23 | 820 | 825 | 807 | 809 | -3.11% | 52,800 | 147億6425万 | +7.87% | 15.61 | 1.48 |
09/18 | 812 | 838 | 805 | 835 | +3.21% | 63,300 | 152億3875万 | +11.93% | 16.11 | 1.53 |
09/17 | 840 | 848 | 804 | 809 | -5.16% | 95,900 | 147億6425万 | +9.03% | 15.61 | 1.48 |
09/16 | 830 | 860 | 830 | 853 | +5.57% | 104,400 | 155億6725万 | +15.58% | 16.46 | 1.56 |
09/15 | 775 | 812 | 774 | 808 | +4.26% | 144,500 | 147億4600万 | +10.23% | 15.59 | 1.48 |
09/14 | 784 | 784 | 765 | 775 | +0.26% | 17,700 | 141億4375万 | +6.46% | 14.96 | 1.42 |
09/11 | 768 | 783 | 766 | 773 | +1.44% | 33,500 | 141億725万 | +6.77% | 14.92 | 1.42 |
09/10 | 760 | 771 | 755 | 762 | +0.26% | 28,000 | 139億650万 | +5.69% | 14.71 | 1.4 |
09/09 | 747 | 762 | 747 | 760 | +0.66% | 23,800 | 138億7000万 | +6% | 14.67 | 1.39 |
09/08 | 740 | 763 | 736 | 755 | +2.03% | 47,600 | 137億7875万 | +5.74% | 14.57 | 1.38 |
09/07 | 726 | 755 | 726 | 740 | +0.54% | 35,700 | 135億500万 | +4.08% | 14.28 | 1.36 |
09/04 | 740 | 744 | 729 | 736 | -1.21% | 29,800 | 134億3200万 | +4.1% | 14.2 | 1.35 |
09/03 | 732 | 774 | 729 | 745 | +4.34% | 99,100 | 135億9625万 | +5.67% | 14.38 | 1.36 |
09/02 | 715 | 716 | 705 | 714 | +0.56% | 15,700 | 130億3050万 | +1.71% | 13.78 | 1.31 |
09/01 | 705 | 711 | 700 | 710 | +1.14% | 19,200 | 129億5750万 | +1.43% | 13.7 | 1.3 |
08/31 | 697 | 710 | 697 | 702 | +0.86% | 16,400 | 128億1150万 | +0.29% | 13.55 | 1.29 |
08/28 | 707 | 707 | 684 | 696 | -1% | 27,700 | 127億200万 | -0.43% | 13.43 | 1.27 |
08/27 | 706 | 710 | 694 | 703 | -0.71% | 37,000 | 128億2975万 | +0.57% | 13.57 | 1.29 |
08/26 | 714 | 714 | 706 | 708 | -1.39% | 13,800 | 129億2100万 | +1.29% | 13.66 | 1.3 |
08/25 | 731 | 731 | 713 | 718 | -0.14% | 20,600 | 131億350万 | +2.72% | 13.86 | 1.31 |
08/24 | 724 | 724 | 712 | 719 | -0.55% | 19,600 | 131億2175万 | +3.01% | 13.88 | 1.32 |
08/21 | 721 | 724 | 717 | 723 | +0.42% | 7,500 | 131億9475万 | +3.73% | 13.95 | 1.32 |
08/20 | 732 | 732 | 719 | 720 | -2.04% | 15,700 | 131億4000万 | +3.3% | 13.89 | 1.32 |
08/19 | 731 | 739 | 729 | 735 | -0.54% | 49,700 | 134億1375万 | +5.6% | 14.18 | 1.35 |
08/18 | 722 | 739 | 719 | 739 | +3.5% | 50,100 | 134億8675万 | +6.64% | 14.26 | 1.35 |
08/17 | 720 | 726 | 712 | 714 | -1.79% | 12,700 | 130億3050万 | +3.78% | 13.78 | 1.31 |
08/14 | 727 | 730 | 719 | 727 | 0% | 17,400 | 132億6775万 | +6.29% | 14.03 | 1.33 |
08/13 | 711 | 729 | 707 | 727 | +2.83% | 41,800 | 132億6775万 | +6.91% | 14.03 | 1.33 |