PER

2020/11/20～2021/04/16

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
04/16	142	143	142	143	+0.7%	4,300	-	+2.14%	-	-
04/15	142	142	142	142	0%	11,300	-	+1.43%	-	-
04/14	142	142	142	142	0%	1,200	-	+1.43%	-	-
04/13	142	142	142	142	0%	233,000	-	+1.43%	-	-
04/12	142	143	142	142	0%	14,300	-	+2.16%	-	-
04/09	142	143	142	142	0%	92,900	-	+2.16%	-	-
04/08	142	142	141	142	+1.43%	2,400	-	+2.9%	-	-
04/07	139	141	139	140	+0.72%	1,700	-	+1.45%	-	-
04/06	141	141	139	139	-1.42%	600	-	+1.46%	-	-
04/05	140	141	140	141	+0.71%	34,700	-	+2.92%	-	-
04/02	140	141	139	140	+0.72%	400	-	+2.94%	-	-
04/01	140	140	139	139	-1.42%	20,200	-	+2.21%	-	-
03/31	143	143	141	141	-0.7%	3,300	-	+4.44%	-	-
03/30	141	142	141	142	+1.43%	3,000	-	+5.19%	-	-
03/29	142	142	140	140	0%	12,500	-	+4.48%	-	-
03/26	143	143	140	140	+0.72%	16,300	-	+4.48%	-	-
03/25	137	139	137	139	+0.72%	7,000	-	+3.73%	-	-
03/24	139	141	136	138	-1.43%	25,200	-	+3.76%	-	-
03/23	142	142	140	140	-0.71%	9,900	-	+5.26%	-	-
03/22	141	142	141	141	+0.71%	15,000	-	+6.82%	-	-
03/19	139	143	139	140	0%	25,000	-	+6.06%	-	-
03/18	139	143	138	140	+0.72%	57,400	-	+6.87%	-	-
03/17	139	139	139	139	-0.71%	62,800	-	+6.92%	-	-
03/16	141	142	140	140	+1.45%	21,500	-	+7.69%	-	-
03/15	136	138	136	138	+2.22%	9,800	-	+6.98%	-	-
03/12	135	136	134	135	0%	2,800	-	+4.65%	-	-
03/11	134	135	134	135	+0.75%	3,100	-	+5.47%	-	-
03/10	134	134	133	134	0%	1,700	-	+4.69%	-	-
03/09	132	134	131	134	+2.29%	6,400	-	+5.51%	-	-
03/08	130	131	130	131	+1.55%	13,200	-	+3.15%	-	-
03/05	129	129	128	129	+0.78%	14,800	-	+2.38%	-	-
03/04	128	129	128	128	-0.78%	7,400	-	+1.59%	-	-
03/03	128	129	128	129	+1.57%	4,600	-	+2.38%	-	-
03/02	129	130	127	127	-0.78%	9,700	-	+0.79%	-	-
03/01	129	130	127	128	+2.4%	20,600	-	+1.59%	-	-
02/26	129	129	125	125	-4.58%	20,500	-	0%	-	-
02/25	130	132	130	131	+2.34%	9,200	-	+4.8%	-	-
02/24	130	130	128	128	-1.54%	1,100	-	+2.4%	-	-
02/22	128	130	128	130	+0.78%	900	-	+4%	-	-
02/19	128	130	128	129	-0.77%	3,100	-	+3.2%	-	-
02/18	128	131	128	130	+1.56%	4,000	-	+4.84%	-	-
02/17	129	129	128	128	+0.79%	3,500	-	+3.23%	-	-
02/16	127	130	127	127	0%	8,200	-	+2.42%	-	-
02/15	127	128	127	127	+0.79%	4,500	-	+2.42%	-	-
02/12	127	127	125	126	+0.8%	1,400	-	+1.61%	-	-
02/10	126	127	125	125	-0.79%	4,000	-	+0.81%	-	-
02/09	127	127	126	126	0%	3,800	-	+1.61%	-	-
02/08	125	129	123	126	+1.61%	10,100	-	+2.44%	-	-
02/05	124	124	123	124	0%	4,400	-	+0.81%	-	-
02/04	124	124	123	124	0%	2,400	-	+0.81%	-	-
02/03	124	124	123	124	0%	2,700	-	+0.81%	-	-
02/02	122	124	122	124	+1.64%	10,000	-	+0.81%	-	-
02/01	121	122	121	122	0%	1,300	-	0%	-	-
01/29	123	123	122	122	0%	2,000	-	0%	-	-
01/28	123	124	121	122	-0.81%	14,700	-	0%	-	-
01/27	123	123	123	123	0%	500	-	+0.82%	-	-
01/26	123	124	122	123	0%	3,800	-	+0.82%	-	-
01/25	122	124	122	123	0%	4,200	-	+0.82%	-	-
01/22	123	124	123	123	0%	1,400	-	+0.82%	-	-
01/21	124	124	123	123	-0.81%	4,300	-	+0.82%	-	-
01/20	123	124	123	124	+0.81%	300	-	+1.64%	-	-
01/19	124	124	123	123	-0.81%	2,100	-	+0.82%	-	-
01/18	124	125	124	124	0%	1,400	-	+1.64%	-	-
01/15	124	125	124	124	-0.8%	1,100	-	+2.48%	-	-
01/14	124	125	123	125	0%	5,500	-	+3.31%	-	-
01/13	125	126	124	125	0%	32,000	-	+3.31%	-	-
01/12	123	125	123	125	+1.63%	4,600	-	+3.31%	-	-
01/08	125	125	123	123	-1.6%	6,200	-	+1.65%	-	-
01/07	122	125	122	125	+2.46%	13,200	-	+3.31%	-	-
01/06	121	122	120	122	+1.67%	2,000	-	+1.67%	-	-
01/05	121	121	120	120	-1.64%	2,700	-	0%	-	-
01/04	123	123	120	122	-0.81%	3,900	-	+1.67%	-	-
2020
12/30	120	123	120	123	+1.65%	2,500	-	+2.5%	-	-
12/29	119	122	119	121	+0.83%	10,000	-	+0.83%	-	-
12/28	120	120	118	120	+1.69%	8,200	-	0%	-	-
12/25	119	119	118	118	+0.85%	8,500	-	-1.67%	-	-
12/24	119	119	117	117	-0.85%	10,200	-	-2.5%	-	-
12/23	119	120	117	118	-0.84%	4,700	-	-1.67%	-	-
12/22	118	121	117	119	+0.85%	14,000	-	-0.83%	-	-
12/21	120	122	118	118	-2.48%	13,300	-	-1.67%	-	-
12/18	124	125	118	121	-0.82%	52,300	-	+0.83%	-	-
12/17	124	157	121	122	+1.67%	866,000	-	+1.67%	-	-
12/16	124	124	119	120	-0.83%	3,800	-	0%	-	-
12/15	122	122	121	121	-1.63%	200	-	+0.83%	-	-
12/14	122	123	122	123	0%	400	-	+3.36%	-	-
12/11	123	123	123	123	+1.65%	600	-	+3.36%	-	-
12/10	121	121	121	121	0%	100	-	+1.68%	-	-
12/09	122	124	121	121	-0.82%	2,200	-	+2.54%	-	-
12/08	120	123	120	122	+0.83%	4,400	-	+3.39%	-	-
12/07	118	129	118	121	+2.54%	10,800	-	+2.54%	-	-
12/04	119	119	118	118	-0.84%	1,700	-	+0.85%	-	-
12/03	119	119	119	119	+0.85%	100	-	+1.71%	-	-
12/02	117	118	117	118	+0.85%	1,900	-	+0.85%	-	-
12/01	119	119	115	117	-2.5%	2,900	-	+0.86%	-	-
11/30	121	121	119	120	-0.83%	1,900	-	+3.45%	-	-
11/27	121	122	121	121	0%	400	-	+4.31%	-	-
11/26	120	123	120	121	-0.82%	1,900	-	+4.31%	-	-
11/25	124	124	122	122	0%	2,200	-	+6.09%	-	-
11/24	120	124	119	122	+1.67%	3,100	-	+6.09%	-	-
11/20	120	120	119	120	0%	600	-	+4.35%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2010年 1月期	117 4/16 4/15	88 11/27	4,900,100 6/7
2011年 1月期	118 12/24	83 3/15	32,368,900 6/9
2012年 1月期	103 8/1	76 7/26 7/25 他2件	1,615,000 2/15
2013年 1月期	144 5/22	77 9/6 8/3	1,478,400 4/9
2014年 1月期	136 12/2	113 8/29 8/28	1,050,200 11/18
2015年 1月期	170 6/4	118 10/21 10/20	309,200 11/18
2016年 1月期	158 8/4 8/3	106 2/15 2/12	22,900 12/7
2017年 1月期	185 6/2	112 8/10 8/9 他3件	2,469,000 6/2
2018年 1月期	179 1/18	125 8/3	243,700 8/28
2019年 1月期	176 12/5	124 12/26 12/25	226,100 12/5
2020年 1月期	141 12/30 12/27 他4件	94 3/24	150,600 11/18
2021年 1月期	157 12/17	110 10/29 10/27 他3件	866,000 12/17

1670 MAXIS S&P三菱系企業群上場投信

PER

2020/11/20～2021/04/16

株価＆PERの推移

年初来

開示資料

決算

株式

チャート