PER
2020/12/04～2021/04/30
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 |
| 04/30 | 2,560 | 2,571 | 2,512 | 2,532 | -1.67% | 445,100 | 745億8208万 | +7.61% | 10.24 | 2.81 |
| 04/28 | 2,630 | 2,638 | 2,567 | 2,575 | -1.98% | 711,100 | 758億4868万 | +10.23% | 10.41 | 2.86 |
| 04/27 | 2,584 | 2,644 | 2,571 | 2,627 | +3.67% | 652,400 | 773億8038万 | +13.43% | 10.62 | 2.91 |
| 04/26 | 2,498 | 2,549 | 2,488 | 2,534 | +2.14% | 527,900 | 746億4099万 | +10.37% | 10.25 | 2.81 |
| 04/23 | 2,429 | 2,485 | 2,421 | 2,481 | +1.81% | 389,200 | 730億7983万 | +8.72% | 10.03 | 2.75 |
| 04/22 | 2,431 | 2,442 | 2,414 | 2,437 | +0.74% | 238,100 | 717億8378万 | +7.36% | 9.86 | 2.7 |
| 04/21 | 2,392 | 2,429 | 2,388 | 2,419 | +0.04% | 276,500 | 712億5358万 | +7.13% | 9.78 | 2.68 |
| 04/20 | 2,400 | 2,438 | 2,386 | 2,418 | +0.29% | 275,900 | 712億2412万 | +7.61% | 9.78 | 2.68 |
| 04/19 | 2,456 | 2,456 | 2,398 | 2,411 | -1.15% | 425,300 | 710億1793万 | +7.87% | 9.75 | 2.67 |
| 04/16 | 2,399 | 2,440 | 2,378 | 2,439 | +2.14% | 371,200 | 718億4269万 | +9.82% | 9.86 | 2.7 |
| 04/15 | 2,368 | 2,409 | 2,351 | 2,388 | +0.34% | 414,600 | 703億4045万 | +8.35% | 9.66 | 2.65 |
| 04/14 | 2,464 | 2,497 | 2,369 | 2,380 | -2.34% | 973,300 | 701億480万 | +8.73% | 9.62 | 2.64 |
| 04/13 | 2,336 | 2,445 | 2,304 | 2,437 | +11.13% | 1,589,700 | 717億8378万 | +12.1% | 9.86 | 2.7 |
| 04/12 | 2,250 | 2,255 | 2,180 | 2,193 | -2.49% | 327,700 | 645億9656万 | +1.76% | 8.87 | 2.43 |
| 04/09 | 2,278 | 2,281 | 2,247 | 2,249 | -0.49% | 216,000 | 662億4609万 | +4.85% | 9.1 | 2.49 |
| 04/08 | 2,301 | 2,317 | 2,243 | 2,260 | -1.78% | 370,300 | 665億7010万 | +6.05% | 9.14 | 2.51 |
| 04/07 | 2,314 | 2,325 | 2,282 | 2,301 | -0.56% | 284,500 | 677億7779万 | +8.74% | 9.31 | 2.55 |
| 04/06 | 2,316 | 2,333 | 2,292 | 2,314 | +0.48% | 307,600 | 681億6072万 | +10.19% | 9.36 | 2.57 |
| 04/05 | 2,286 | 2,335 | 2,275 | 2,303 | +1.77% | 327,400 | 678億3670万 | +10.61% | 9.31 | 2.55 |
| 04/02 | 2,222 | 2,263 | 2,201 | 2,263 | +2.77% | 289,200 | 666億5847万 | +9.59% | 9.15 | 2.51 |
| 04/01 | 2,200 | 2,206 | 2,174 | 2,202 | +0.36% | 224,100 | 648億6167万 | +7.52% | 8.91 | 2.44 |
| 03/31 | 2,179 | 2,209 | 2,166 | 2,194 | +0.83% | 215,800 | 646億2602万 | +7.87% | 8.87 | 2.43 |
| 03/30 | 2,130 | 2,177 | 2,129 | 2,176 | +1.59% | 146,000 | 640億9582万 | +7.72% | 8.8 | 2.41 |
| 03/29 | 2,177 | 2,180 | 2,117 | 2,142 | -0.14% | 162,000 | 630億9432万 | +6.62% | 8.66 | 2.38 |
| 03/26 | 2,140 | 2,160 | 2,127 | 2,145 | +1.95% | 165,200 | 631億8269万 | +7.3% | 8.67 | 2.38 |
| 03/25 | 2,080 | 2,111 | 2,080 | 2,104 | +1.5% | 97,400 | 619億7500万 | +5.73% | 8.51 | 2.33 |
| 03/24 | 2,123 | 2,123 | 2,049 | 2,073 | -3.4% | 203,600 | 610億6187万 | +4.43% | 8.38 | 2.3 |
| 03/23 | 2,175 | 2,183 | 2,143 | 2,146 | -1.2% | 142,800 | 632億1214万 | +8.27% | 8.68 | 2.38 |
| 03/22 | 2,179 | 2,190 | 2,165 | 2,172 | 0% | 90,600 | 639億7799万 | +10.03% | 8.78 | 2.41 |
| 03/19 | 2,135 | 2,181 | 2,117 | 2,172 | +1.31% | 125,800 | 639億7799万 | +10.65% | 8.78 | 2.41 |
| 03/18 | 2,184 | 2,196 | 2,137 | 2,144 | -0.69% | 277,600 | 631億5323万 | +9.84% | 8.67 | 2.38 |
| 03/17 | 2,116 | 2,180 | 2,110 | 2,159 | +2.03% | 278,200 | 635億9507万 | +11.23% | 8.73 | 2.39 |
| 03/16 | 2,080 | 2,134 | 2,073 | 2,116 | +3.07% | 234,400 | 623億2847万 | +9.69% | 8.56 | 2.35 |
| 03/15 | 2,027 | 2,079 | 2,027 | 2,053 | +1.78% | 225,200 | 604億7275万 | +6.98% | 8.3 | 2.28 |
| 03/12 | 2,015 | 2,018 | 2,002 | 2,017 | +0.55% | 95,200 | 594億1234万 | +5.55% | 8.16 | 2.24 |
| 03/11 | 2,010 | 2,025 | 2,004 | 2,006 | +0.45% | 157,800 | 590億8833万 | +5.3% | 8.11 | 2.22 |
| 03/10 | 1,987 | 2,004 | 1,961 | 1,997 | +0.91% | 174,700 | 588億2323万 | +5.16% | 8.08 | 2.21 |
| 03/09 | 1,959 | 1,982 | 1,932 | 1,979 | +2.75% | 150,400 | 582億9302万 | +4.38% | 8 | 2.19 |
| 03/08 | 1,923 | 1,964 | 1,918 | 1,926 | +1.05% | 164,300 | 567億3187万 | +1.74% | 7.79 | 2.14 |
| 03/05 | 1,888 | 1,911 | 1,873 | 1,906 | +0.47% | 114,600 | 561億4275万 | +0.58% | 7.71 | 2.11 |
| 03/04 | 1,869 | 1,900 | 1,847 | 1,897 | +0.42% | 103,300 | 558億7765万 | +0.05% | 7.67 | 2.1 |
| 03/03 | 1,890 | 1,897 | 1,874 | 1,889 | +0.8% | 73,500 | 556億4200万 | -0.42% | 7.64 | 2.09 |
| 03/02 | 1,894 | 1,903 | 1,858 | 1,874 | -0.32% | 88,300 | 552億16万 | -1.26% | 7.58 | 2.08 |
| 03/01 | 1,840 | 1,884 | 1,837 | 1,880 | +3.24% | 114,300 | 553億7690万 | -1.05% | 7.6 | 2.08 |
| 02/26 | 1,830 | 1,843 | 1,821 | 1,821 | -1.78% | 146,300 | 536億3901万 | -4.16% | 7.36 | 2.02 |
| 02/25 | 1,864 | 1,873 | 1,851 | 1,854 | +0.54% | 96,900 | 546億1105万 | -2.57% | 7.5 | 2.06 |
| 02/24 | 1,894 | 1,894 | 1,840 | 1,844 | -2.85% | 189,700 | 543億1649万 | -3.05% | 7.46 | 2.04 |
| 02/22 | 1,900 | 1,923 | 1,897 | 1,898 | +0.11% | 140,000 | 559億710万 | -0.11% | 7.68 | 2.1 |
| 02/19 | 1,895 | 1,906 | 1,860 | 1,896 | -0.99% | 138,400 | 558億4819万 | +0.16% | 7.67 | 2.1 |
| 02/18 | 1,993 | 1,994 | 1,907 | 1,915 | -3.23% | 246,700 | 564億785万 | +2.08% | 7.74 | 2.12 |
| 02/17 | 1,994 | 2,023 | 1,966 | 1,979 | -1.79% | 245,200 | 582億9302万 | +6.51% | 8 | 2.19 |
| 02/16 | 1,963 | 2,033 | 1,962 | 2,015 | +3.6% | 417,500 | 593億5343万 | +9.69% | 8.15 | 2.23 |
| 02/15 | 1,900 | 1,948 | 1,898 | 1,945 | +2.15% | 208,600 | 572億9153万 | +7.1% | 7.87 | 2.16 |
| 02/12 | 1,904 | 1,918 | 1,884 | 1,904 | +0.47% | 214,300 | 560億8384万 | +5.95% | 7.7 | 2.11 |
| 02/10 | 1,846 | 1,896 | 1,838 | 1,895 | +1.94% | 284,300 | 558億1874万 | +6.46% | 7.66 | 2.1 |
| 02/09 | 1,899 | 1,900 | 1,842 | 1,859 | -0.38% | 180,300 | 547億5833万 | +5.45% | 7.52 | 2.06 |
| 02/08 | 1,856 | 1,873 | 1,855 | 1,866 | +0.65% | 141,700 | 549億6452万 | +6.75% | 7.55 | 2.07 |
| 02/05 | 1,870 | 1,886 | 1,853 | 1,854 | -0.54% | 203,400 | 546億1105万 | +7.04% | 7.5 | 2.06 |
| 02/04 | 1,867 | 1,900 | 1,861 | 1,864 | +0.59% | 212,100 | 549億561万 | +8.62% | 7.54 | 2.07 |
| 02/03 | 1,860 | 1,872 | 1,825 | 1,853 | -0.7% | 314,400 | 545億8159万 | +9.06% | 7.49 | 2.05 |
| 02/02 | 1,906 | 1,921 | 1,847 | 1,866 | -2.61% | 347,000 | 549億6452万 | +10.94% | 7.55 | 2.07 |
| 02/01 | 1,910 | 1,950 | 1,897 | 1,916 | -0.05% | 204,200 | 564億3731万 | +15.01% | 7.75 | 2.12 |
| 01/29 | 1,969 | 1,988 | 1,916 | 1,917 | -2.34% | 373,900 | 564億6676万 | +16.39% | 7.75 | 2.13 |
| 01/28 | 1,920 | 1,964 | 1,908 | 1,963 | +1.5% | 541,000 | 578億2173万 | +20.58% | 7.94 | 2.18 |
| 01/27 | 1,936 | 1,952 | 1,927 | 1,934 | -0.05% | 236,600 | 569億6751万 | +20.27% | 7.82 | 2.14 |
| 01/26 | 1,913 | 1,937 | 1,907 | 1,935 | +1.2% | 191,600 | 569億9697万 | +21.85% | 7.83 | 2.15 |
| 01/25 | 1,901 | 1,941 | 1,895 | 1,912 | +0.31% | 279,400 | 563億1948万 | +21.86% | 7.73 | 2.12 |
| 01/22 | 1,870 | 1,907 | 1,866 | 1,906 | +1.55% | 353,800 | 561億4275万 | +22.97% | 7.71 | 2.11 |
| 01/21 | 1,901 | 1,923 | 1,865 | 1,877 | -1.98% | 596,700 | 552億8853万 | +22.6% | 7.59 | 2.08 |
| 01/20 | 1,815 | 1,918 | 1,812 | 1,915 | +5.8% | 942,800 | 564億785万 | +26.49% | 7.74 | 2.12 |
| 01/19 | 1,788 | 1,834 | 1,780 | 1,810 | +0.33% | 550,000 | 533億1499万 | +21.07% | 7.32 | 2.01 |
| 01/18 | 1,709 | 1,804 | 1,691 | 1,804 | +5.19% | 1,102,900 | 531億3826万 | +21.97% | 7.3 | 2 |
| 01/15 | 1,569 | 1,737 | 1,569 | 1,715 | +16.27% | 2,248,100 | 505億1669万 | +17.14% | 6.94 | 1.9 |
| 01/14 | 1,469 | 1,484 | 1,464 | 1,475 | +0.41% | 151,700 | 434億4730万 | +1.58% | 5.97 | 1.64 |
| 01/13 | 1,467 | 1,479 | 1,462 | 1,469 | +0.48% | 177,900 | 432億7057万 | +1.31% | 5.94 | 1.63 |
| 01/12 | 1,473 | 1,473 | 1,455 | 1,462 | -1.02% | 174,300 | 430億6437万 | +1.04% | 5.91 | 1.62 |
| 01/08 | 1,475 | 1,480 | 1,467 | 1,477 | +0.14% | 110,100 | 435億621万 | +2.14% | 5.97 | 1.64 |
| 01/07 | 1,484 | 1,496 | 1,471 | 1,475 | -0.34% | 149,900 | 434億4730万 | +2.08% | 5.97 | 1.64 |
| 01/06 | 1,477 | 1,488 | 1,467 | 1,480 | +0.2% | 150,600 | 435億9458万 | +2.56% | 5.99 | 1.64 |
| 01/05 | 1,455 | 1,477 | 1,448 | 1,477 | +0.75% | 182,200 | 435億621万 | +2.5% | 5.97 | 1.64 |
| 01/04 | 1,480 | 1,502 | 1,463 | 1,466 | -0.41% | 152,000 | 431億8220万 | +1.73% | 5.93 | 1.63 |
| 2020 |
| 12/30 | 1,448 | 1,473 | 1,439 | 1,472 | +1.45% | 244,000 | 433億5893万 | +2.29% | 5.95 | 1.63 |
| 12/29 | 1,440 | 1,462 | 1,436 | 1,451 | +0.9% | 175,100 | 427億4036万 | +0.97% | 5.87 | 1.61 |
| 12/28 | 1,442 | 1,455 | 1,436 | 1,438 | -0.62% | 174,400 | 423億5744万 | +0.07% | 5.82 | 1.59 |
| 12/25 | 1,443 | 1,453 | 1,442 | 1,447 | +0.07% | 91,800 | 426億2254万 | +0.7% | 5.85 | 1.6 |
| 12/24 | 1,439 | 1,462 | 1,437 | 1,446 | 0% | 124,200 | 425億9308万 | +0.77% | 5.85 | 1.6 |
| 12/23 | 1,443 | 1,454 | 1,435 | 1,446 | -0.28% | 85,900 | 425億9308万 | +0.84% | 5.85 | 1.6 |
| 12/22 | 1,440 | 1,461 | 1,432 | 1,450 | 0% | 159,300 | 427億1091万 | +1.12% | 5.86 | 1.61 |
| 12/21 | 1,449 | 1,454 | 1,434 | 1,450 | +0.07% | 184,800 | 427億1091万 | +1.05% | 5.86 | 1.61 |
| 12/18 | 1,455 | 1,455 | 1,443 | 1,449 | +0.07% | 160,200 | 426億8145万 | +1.05% | 5.86 | 1.61 |
| 12/17 | 1,453 | 1,468 | 1,436 | 1,448 | +0.07% | 214,800 | 426億5199万 | +1.05% | 5.86 | 1.61 |
| 12/16 | 1,455 | 1,455 | 1,441 | 1,447 | +0.56% | 111,900 | 426億2254万 | +0.98% | 5.85 | 1.6 |
| 12/15 | 1,443 | 1,462 | 1,437 | 1,439 | -0.21% | 234,900 | 423億8689万 | +0.42% | 5.82 | 1.6 |
| 12/14 | 1,434 | 1,452 | 1,428 | 1,442 | +0.98% | 192,400 | 424億7526万 | +0.56% | 5.83 | 1.6 |
| 12/11 | 1,426 | 1,430 | 1,411 | 1,428 | +1.06% | 106,000 | 420億6288万 | -0.56% | 5.77 | 1.58 |
| 12/10 | 1,418 | 1,421 | 1,404 | 1,413 | -1.19% | 132,900 | 416億2104万 | -1.67% | 5.71 | 1.57 |
| 12/09 | 1,422 | 1,436 | 1,420 | 1,430 | -0.14% | 69,600 | 421億2179万 | -0.56% | 5.78 | 1.59 |
| 12/08 | 1,398 | 1,432 | 1,393 | 1,432 | +1.99% | 138,600 | 421億8070万 | -0.28% | 5.79 | 1.59 |
| 12/07 | 1,420 | 1,420 | 1,402 | 1,404 | -0.64% | 121,000 | 413億5594万 | -2.09% | 5.68 | 1.56 |
| 12/04 | 1,435 | 1,438 | 1,409 | 1,413 | -0.7% | 81,400 | 416億2104万 | -1.4% | 5.71 | 1.57 |
