PER
2020/11/05~2021/04/01
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 |
04/01 | 1,416 | 1,416 | 1,413 | 1,416 | 0% | 500 | 141億7416万 | +0.28% | 5 | 0.42 |
03/31 | 1,420 | 1,422 | 1,416 | 1,416 | -0.35% | 2,100 | 141億7416万 | +0.35% | 5.04 | 0.45 |
03/30 | 1,425 | 1,425 | 1,421 | 1,421 | -0.28% | 400 | 142億2421万 | +0.78% | 5.05 | 0.45 |
03/29 | 1,425 | 1,425 | 1,425 | 1,425 | -0.21% | 100 | 142億6425万 | +1.21% | 5.07 | 0.45 |
03/26 | 1,421 | 1,428 | 1,421 | 1,428 | +0.56% | 1,400 | 142億9428万 | +1.49% | 5.08 | 0.45 |
03/25 | 1,428 | 1,435 | 1,419 | 1,420 | -0.56% | 4,900 | 142億1420万 | +1.07% | 5.05 | 0.45 |
03/24 | 1,421 | 1,428 | 1,419 | 1,428 | +0.42% | 1,100 | 142億9428万 | +1.78% | 5.08 | 0.45 |
03/23 | 1,421 | 1,439 | 1,420 | 1,422 | +0.07% | 1,400 | 142億3422万 | +1.5% | 5.06 | 0.45 |
03/22 | 1,423 | 1,428 | 1,421 | 1,421 | -0.07% | 1,300 | 142億2421万 | +1.57% | 5.05 | 0.45 |
03/19 | 1,430 | 1,430 | 1,422 | 1,422 | -0.56% | 500 | 142億3422万 | +1.86% | 5.06 | 0.45 |
03/18 | 1,428 | 1,430 | 1,428 | 1,430 | +1.27% | 1,300 | 143億1430万 | +2.51% | 5.09 | 0.45 |
03/17 | 1,419 | 1,419 | 1,412 | 1,412 | 0% | 1,400 | 141億3412万 | +1.36% | 5.02 | 0.45 |
03/16 | 1,418 | 1,418 | 1,412 | 1,412 | -0.42% | 600 | 141億3412万 | +1.51% | 5.02 | 0.45 |
03/15 | 1,407 | 1,418 | 1,406 | 1,418 | +0.78% | 600 | 141億9418万 | +2.01% | 5.04 | 0.45 |
03/12 | 1,407 | 1,407 | 1,407 | 1,407 | 0% | 1,100 | 140億8407万 | +1.37% | 5 | 0.44 |
03/11 | 1,429 | 1,430 | 1,407 | 1,407 | -1.19% | 2,400 | 140億8407万 | +1.52% | 5 | 0.44 |
03/10 | 1,402 | 1,424 | 1,402 | 1,424 | +1.57% | 1,200 | 142億5424万 | +2.89% | 5.06 | 0.45 |
03/09 | 1,395 | 1,420 | 1,390 | 1,402 | +0.5% | 1,600 | 140億3402万 | +1.45% | 4.99 | 0.44 |
03/08 | 1,388 | 1,395 | 1,388 | 1,395 | -0.14% | 700 | 139億6395万 | +1.09% | 4.96 | 0.44 |
03/05 | 1,390 | 1,397 | 1,383 | 1,397 | +0.36% | 1,800 | 139億8397万 | +1.38% | 4.97 | 0.44 |
03/04 | 1,394 | 1,395 | 1,392 | 1,392 | -0.22% | 800 | 139億3392万 | +1.02% | 4.95 | 0.44 |
03/03 | 1,402 | 1,402 | 1,395 | 1,395 | -0.5% | 700 | 139億6395万 | +1.31% | 4.96 | 0.44 |
03/02 | 1,404 | 1,410 | 1,402 | 1,402 | -0.07% | 2,300 | 140億3402万 | +1.82% | 4.99 | 0.44 |
03/01 | 1,390 | 1,415 | 1,390 | 1,403 | +0.94% | 2,500 | 140億4403万 | +1.96% | 4.99 | 0.44 |
02/26 | 1,391 | 1,391 | 1,390 | 1,390 | 0% | 300 | 139億1390万 | +1.09% | 4.94 | 0.44 |
02/25 | 1,387 | 1,390 | 1,387 | 1,390 | +0.22% | 2,900 | 139億1390万 | +1.16% | 4.94 | 0.44 |
02/24 | 1,382 | 1,387 | 1,382 | 1,387 | +0.36% | 300 | 138億8387万 | +0.95% | 4.93 | 0.44 |
02/22 | 1,375 | 1,389 | 1,375 | 1,382 | +0.29% | 2,100 | 138億3382万 | +0.66% | 4.92 | 0.44 |
02/19 | 1,378 | 1,378 | 1,378 | 1,378 | 0% | 800 | 137億9378万 | +0.36% | 4.9 | 0.44 |
02/18 | 1,378 | 1,382 | 1,378 | 1,378 | 0% | 800 | 137億9378万 | +0.22% | 4.9 | 0.44 |
02/17 | 1,371 | 1,380 | 1,371 | 1,378 | +0.51% | 800 | 137億9378万 | 0% | 4.9 | 0.44 |
02/16 | 1,370 | 1,375 | 1,370 | 1,371 | +0.07% | 900 | 137億2371万 | -0.72% | 4.88 | 0.43 |
02/15 | 1,374 | 1,375 | 1,370 | 1,370 | +0.07% | 1,800 | 137億1370万 | -1.08% | 4.87 | 0.43 |
02/12 | 1,384 | 1,384 | 1,367 | 1,369 | -1.01% | 5,800 | 137億369万 | -1.37% | 4.87 | 0.43 |
02/10 | 1,387 | 1,387 | 1,383 | 1,383 | -0.29% | 2,600 | 138億4383万 | -0.65% | 4.92 | 0.44 |
02/09 | 1,373 | 1,387 | 1,371 | 1,387 | +1.24% | 1,300 | 138億8387万 | -0.57% | 4.93 | 0.44 |
02/08 | 1,368 | 1,400 | 1,368 | 1,370 | +0.15% | 5,900 | 137億1370万 | -2.07% | 4.87 | 0.43 |
02/05 | 1,367 | 1,373 | 1,367 | 1,368 | +0.15% | 2,300 | 136億9368万 | -2.49% | 4.87 | 0.43 |
02/04 | 1,365 | 1,378 | 1,365 | 1,366 | +0.07% | 1,000 | 136億7366万 | -2.91% | 4.86 | 0.43 |
02/03 | 1,362 | 1,370 | 1,362 | 1,365 | +0.29% | 700 | 136億6365万 | -3.33% | 4.85 | 0.43 |
02/02 | 1,360 | 1,363 | 1,360 | 1,361 | +0.07% | 1,600 | 136億2361万 | -3.88% | 4.84 | 0.43 |
02/01 | 1,357 | 1,373 | 1,357 | 1,360 | +0.15% | 2,700 | 136億1360万 | -4.29% | 4.84 | 0.43 |
01/29 | 1,358 | 1,359 | 1,358 | 1,358 | 0% | 1,600 | 135億9358万 | -4.77% | 4.83 | 0.43 |
01/28 | 1,380 | 1,380 | 1,358 | 1,358 | -1.67% | 5,600 | 135億9358万 | -5.1% | 4.83 | 0.43 |
01/27 | 1,383 | 1,392 | 1,380 | 1,381 | -0.14% | 1,100 | 138億2381万 | -3.83% | 4.91 | 0.44 |
01/26 | 1,385 | 1,418 | 1,382 | 1,383 | -0.14% | 2,100 | 138億4383万 | -3.96% | 4.92 | 0.44 |
01/25 | 1,377 | 1,385 | 1,376 | 1,385 | +0.58% | 4,200 | 138億6385万 | -4.15% | 4.93 | 0.44 |
01/22 | 1,377 | 1,386 | 1,377 | 1,377 | 0% | 700 | 137億8377万 | -4.9% | 4.9 | 0.43 |
01/21 | 1,376 | 1,385 | 1,376 | 1,377 | +0.07% | 700 | 137億8377万 | -5.1% | 4.9 | 0.43 |
01/20 | 1,381 | 1,381 | 1,376 | 1,376 | -0.36% | 600 | 137億7376万 | -5.36% | 4.89 | 0.43 |
01/19 | 1,352 | 1,397 | 1,352 | 1,381 | +2.22% | 1,300 | 138億2381万 | -5.22% | 4.91 | 0.44 |
01/18 | 1,385 | 1,385 | 1,345 | 1,351 | -2.45% | 7,300 | 135億2351万 | -7.53% | 4.8 | 0.43 |
01/15 | 1,444 | 1,444 | 1,365 | 1,385 | -4.09% | 8,400 | 138億6385万 | -5.46% | 4.93 | 0.44 |
01/14 | 1,449 | 1,449 | 1,444 | 1,444 | -0.35% | 1,300 | 144億5444万 | -1.63% | 5.14 | 0.46 |
01/13 | 1,453 | 1,453 | 1,445 | 1,449 | -0.28% | 2,200 | 145億449万 | -1.43% | 5.15 | 0.46 |
01/12 | 1,460 | 1,460 | 1,453 | 1,453 | -0.48% | 3,000 | 145億4453万 | -1.16% | 5.17 | 0.46 |
01/08 | 1,456 | 1,460 | 1,453 | 1,460 | +0.07% | 2,100 | 146億1460万 | -0.68% | 5.19 | 0.46 |
01/07 | 1,463 | 1,470 | 1,459 | 1,459 | -0.41% | 2,400 | 146億459万 | -0.82% | 5.19 | 0.46 |
01/06 | 1,460 | 1,465 | 1,460 | 1,465 | +0.14% | 800 | 146億6465万 | -0.41% | 5.21 | 0.46 |
01/05 | 1,461 | 1,470 | 1,461 | 1,463 | -0.61% | 800 | 146億4463万 | -0.61% | 5.2 | 0.46 |
01/04 | 1,462 | 1,477 | 1,461 | 1,472 | -0.34% | 2,000 | 147億3472万 | +0.07% | 5.24 | 0.46 |
2020 |
12/30 | 1,476 | 1,477 | 1,470 | 1,477 | +0.07% | 1,800 | 147億8477万 | +0.48% | 5.25 | 0.47 |
12/29 | 1,479 | 1,483 | 1,476 | 1,476 | +0.07% | 500 | 147億7476万 | +0.48% | 5.25 | 0.47 |
12/28 | 1,475 | 1,475 | 1,472 | 1,475 | -0.67% | 600 | 147億6475万 | +0.55% | 5.25 | 0.47 |
12/25 | 1,480 | 1,485 | 1,480 | 1,485 | +0.34% | 1,800 | 148億6485万 | +1.37% | 5.28 | 0.47 |
12/24 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 200 | 148億1480万 | +1.23% | 5.26 | 0.47 |
12/23 | 1,473 | 1,480 | 1,473 | 1,480 | 0% | 800 | 148億1480万 | +1.44% | 5.26 | 0.47 |
12/22 | 1,475 | 1,480 | 1,474 | 1,480 | -0.34% | 2,100 | 148億1480万 | +1.51% | 5.26 | 0.47 |
12/21 | 1,473 | 1,495 | 1,473 | 1,485 | -0.2% | 1,400 | 148億6485万 | +1.99% | 5.28 | 0.47 |
12/18 | 1,480 | 1,488 | 1,476 | 1,488 | -1% | 2,400 | 148億9488万 | +2.27% | 5.29 | 0.47 |
12/17 | 1,456 | 1,509 | 1,456 | 1,503 | +3.23% | 7,400 | 150億4503万 | +3.37% | 5.35 | 0.47 |
12/16 | 1,450 | 1,457 | 1,450 | 1,456 | +0.41% | 1,300 | 145億7456万 | +0.21% | 5.18 | 0.46 |
12/15 | 1,459 | 1,459 | 1,450 | 1,450 | -0.62% | 1,100 | 145億1450万 | -0.28% | 5.16 | 0.46 |
12/14 | 1,458 | 1,470 | 1,458 | 1,459 | -0.14% | 1,800 | 146億459万 | +0.27% | 5.19 | 0.46 |
12/11 | 1,496 | 1,496 | 1,459 | 1,461 | -0.68% | 2,400 | 146億2461万 | +0.41% | 5.2 | 0.46 |
12/10 | 1,465 | 1,480 | 1,465 | 1,471 | +0.68% | 1,300 | 147億2471万 | +1.1% | 5.23 | 0.46 |
12/09 | 1,465 | 1,465 | 1,460 | 1,461 | +0.14% | 700 | 146億2461万 | +0.48% | 5.2 | 0.46 |
12/08 | 1,458 | 1,459 | 1,458 | 1,459 | -1.08% | 200 | 146億459万 | +0.41% | 5.19 | 0.46 |
12/07 | 1,464 | 1,516 | 1,445 | 1,475 | +0.82% | 3,500 | 147億6475万 | +1.51% | 5.25 | 0.47 |
12/04 | 1,473 | 1,473 | 1,463 | 1,463 | +0.48% | 500 | 146億4463万 | +0.76% | 5.2 | 0.46 |
12/03 | 1,477 | 1,478 | 1,456 | 1,456 | -1.42% | 11,000 | 145億7456万 | +0.34% | 5.18 | 0.46 |
12/02 | 1,456 | 1,480 | 1,456 | 1,477 | +1.23% | 2,500 | 147億8477万 | +1.79% | 5.25 | 0.47 |
12/01 | 1,487 | 1,500 | 1,451 | 1,459 | -1.88% | 2,400 | 146億459万 | +0.62% | 5.19 | 0.46 |
11/30 | 1,446 | 1,500 | 1,446 | 1,487 | +3.26% | 1,100 | 148億8487万 | +2.62% | 5.29 | 0.47 |
11/27 | 1,438 | 1,452 | 1,437 | 1,440 | -0.69% | 1,600 | 144億1440万 | -0.55% | 5.12 | 0.45 |
11/26 | 1,450 | 1,450 | 1,450 | 1,450 | +0.76% | 1,000 | 145億1450万 | +0.14% | 5.16 | 0.46 |
11/25 | 1,433 | 1,439 | 1,433 | 1,439 | +0.42% | 1,100 | 144億439万 | -0.69% | 5.12 | 0.45 |
11/24 | 1,420 | 1,449 | 1,420 | 1,433 | +1.2% | 600 | 143億4433万 | -1.17% | 5.1 | 0.45 |
11/20 | 1,412 | 1,420 | 1,412 | 1,416 | +0.14% | 700 | 141億7416万 | -2.41% | 5.04 | 0.45 |
11/19 | 1,425 | 1,425 | 1,410 | 1,414 | -0.77% | 1,700 | 141億5414万 | -2.68% | 5.03 | 0.45 |
11/18 | 1,431 | 1,431 | 1,425 | 1,425 | -0.42% | 500 | 142億6425万 | -2.06% | 5.07 | 0.45 |
11/17 | 1,450 | 1,450 | 1,431 | 1,431 | -1.31% | 2,600 | 143億2431万 | -1.78% | 5.09 | 0.45 |
11/16 | 1,448 | 1,452 | 1,448 | 1,450 | +0.14% | 600 | 145億1450万 | -0.55% | 5.16 | 0.46 |
11/13 | 1,456 | 1,456 | 1,448 | 1,448 | -1.76% | 600 | 144億9448万 | -0.75% | 5.15 | 0.46 |
11/12 | 1,477 | 1,480 | 1,474 | 1,474 | -0.07% | 500 | 147億5474万 | +0.96% | 5.24 | 0.47 |
11/11 | 1,510 | 1,510 | 1,475 | 1,475 | -0.87% | 2,800 | 147億6475万 | +1.1% | 5.25 | 0.47 |
11/10 | 1,477 | 1,488 | 1,470 | 1,488 | +1.22% | 1,800 | 148億9488万 | +2.06% | 5.29 | 0.47 |
11/09 | 1,451 | 1,500 | 1,448 | 1,470 | +1.31% | 5,100 | 147億1470万 | +0.89% | 5.23 | 0.46 |
11/06 | 1,455 | 1,460 | 1,451 | 1,451 | -0.27% | 400 | 145億2451万 | -0.34% | 5.16 | 0.46 |
11/05 | 1,450 | 1,455 | 1,450 | 1,455 | +0.34% | 1,000 | 145億6455万 | -0.07% | 5.17 | 0.46 |