PER
2020/12/22～2021/05/21
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 |
| 05/21 | 3,175 | 3,200 | 3,120 | 3,190 | +1.59% | 419,100 | 4497億9000万 | -6.04% | 13.47 | 1.16 |
| 05/20 | 3,120 | 3,160 | 3,115 | 3,140 | 0% | 386,800 | 4427億4000万 | -7.89% | 13.26 | 1.15 |
| 05/19 | 3,105 | 3,175 | 3,085 | 3,140 | -1.1% | 773,700 | 4427億4000万 | -8.32% | 13.26 | 1.15 |
| 05/18 | 3,200 | 3,215 | 3,140 | 3,175 | -0.78% | 820,900 | 4476億7500万 | -7.68% | 13.41 | 1.16 |
| 05/17 | 3,515 | 3,550 | 3,190 | 3,200 | -8.96% | 968,100 | 4512億 | -7.22% | 13.52 | 1.17 |
| 05/14 | 3,450 | 3,550 | 3,450 | 3,515 | +2.48% | 676,800 | 4956億1500万 | +1.68% | 14.85 | 1.28 |
| 05/13 | 3,465 | 3,480 | 3,420 | 3,430 | +0.15% | 512,800 | 4836億3000万 | -0.64% | 14.49 | 1.25 |
| 05/12 | 3,520 | 3,560 | 3,395 | 3,425 | -2.28% | 537,000 | 4829億2500万 | -0.81% | 14.47 | 1.25 |
| 05/11 | 3,585 | 3,585 | 3,500 | 3,505 | -2.09% | 425,300 | 4942億500万 | +1.51% | 14.8 | 1.28 |
| 05/10 | 3,510 | 3,590 | 3,500 | 3,580 | +1.99% | 410,000 | 5047億8000万 | +3.77% | 15.12 | 1.31 |
| 05/07 | 3,490 | 3,540 | 3,455 | 3,510 | +0.57% | 554,100 | 4949億1000万 | +1.92% | 14.82 | 1.28 |
| 05/06 | 3,435 | 3,505 | 3,425 | 3,490 | +2.95% | 615,800 | 4920億9000万 | +1.39% | 14.74 | 1.27 |
| 04/30 | 3,395 | 3,400 | 3,360 | 3,390 | -0.15% | 390,300 | 4779億9000万 | -1.42% | 14.32 | 1.24 |
| 04/28 | 3,455 | 3,455 | 3,395 | 3,395 | -1.16% | 313,300 | 4786億9500万 | -1.25% | 14.34 | 1.24 |
| 04/27 | 3,415 | 3,455 | 3,390 | 3,435 | +1.03% | 415,200 | 4843億3500万 | +0.06% | 14.51 | 1.25 |
| 04/26 | 3,415 | 3,415 | 3,380 | 3,400 | -0.44% | 328,900 | 4794億 | -0.87% | 14.36 | 1.24 |
| 04/23 | 3,410 | 3,430 | 3,390 | 3,415 | -0.29% | 193,800 | 4815億1500万 | -0.41% | 14.42 | 1.25 |
| 04/22 | 3,400 | 3,430 | 3,380 | 3,425 | +1.93% | 361,400 | 4829億2500万 | -0.15% | 14.47 | 1.25 |
| 04/21 | 3,370 | 3,370 | 3,320 | 3,360 | -0.88% | 401,000 | 4737億6000万 | -2.1% | 14.19 | 1.23 |
| 04/20 | 3,435 | 3,435 | 3,380 | 3,390 | -2.31% | 474,800 | 4779億9000万 | -1.25% | 14.32 | 1.24 |
| 04/19 | 3,445 | 3,470 | 3,425 | 3,470 | +0.58% | 297,700 | 4892億7000万 | +1.17% | 14.66 | 1.27 |
| 04/16 | 3,485 | 3,490 | 3,425 | 3,450 | -0.14% | 326,800 | 4864億5000万 | +0.73% | 14.57 | 1.26 |
| 04/15 | 3,470 | 3,480 | 3,435 | 3,455 | -0.43% | 239,000 | 4871億5500万 | +1.02% | 14.59 | 1.26 |
| 04/14 | 3,530 | 3,540 | 3,465 | 3,470 | -1.7% | 278,200 | 4892億7000万 | +1.64% | 14.66 | 1.27 |
| 04/13 | 3,520 | 3,540 | 3,510 | 3,530 | +0.14% | 337,700 | 4977億3000万 | +3.64% | 14.91 | 1.29 |
| 04/12 | 3,570 | 3,580 | 3,505 | 3,525 | -0.28% | 258,200 | 4970億2500万 | +3.86% | 14.89 | 1.29 |
| 04/09 | 3,500 | 3,565 | 3,490 | 3,535 | +1.14% | 679,200 | 4984億3500万 | +4.52% | 14.93 | 1.29 |
| 04/08 | 3,445 | 3,505 | 3,420 | 3,495 | +1.75% | 535,100 | 4927億9500万 | +3.8% | 14.76 | 1.28 |
| 04/07 | 3,400 | 3,450 | 3,395 | 3,435 | +1.03% | 414,400 | 4843億3500万 | +2.45% | 14.51 | 1.25 |
| 04/06 | 3,400 | 3,420 | 3,355 | 3,400 | +0.15% | 553,800 | 4794億 | +1.67% | 14.36 | 1.24 |
| 04/05 | 3,460 | 3,460 | 3,380 | 3,395 | -1.45% | 511,000 | 4786億9500万 | +1.74% | 14.34 | 1.24 |
| 04/02 | 3,455 | 3,470 | 3,430 | 3,445 | +0.29% | 345,100 | 4857億4500万 | +3.39% | 14.55 | 1.26 |
| 04/01 | 3,435 | 3,470 | 3,140 | 3,435 | +0.73% | 1,004,700 | 4843億3500万 | +3.37% | 14.51 | 1.25 |
| 03/31 | 3,430 | 3,435 | 3,395 | 3,410 | -0.87% | 437,300 | 4808億1000万 | +2.68% | 14.32 | 1.28 |
| 03/30 | 3,440 | 3,460 | 3,385 | 3,440 | -0.43% | 435,400 | 4850億4000万 | +3.77% | 14.45 | 1.3 |
| 03/29 | 3,470 | 3,495 | 3,420 | 3,455 | +0.88% | 465,400 | 4871億5500万 | +4.48% | 14.51 | 1.3 |
| 03/26 | 3,380 | 3,435 | 3,375 | 3,425 | +1.93% | 431,700 | 4829億2500万 | +3.82% | 14.39 | 1.29 |
| 03/25 | 3,340 | 3,375 | 3,320 | 3,360 | +2.44% | 357,900 | 4737億6000万 | +2.03% | 14.11 | 1.27 |
| 03/24 | 3,330 | 3,355 | 3,275 | 3,280 | -2.24% | 595,900 | 4624億8000万 | -0.3% | 13.78 | 1.24 |
| 03/23 | 3,365 | 3,390 | 3,335 | 3,355 | -0.3% | 556,900 | 4730億5500万 | +1.85% | 14.09 | 1.26 |
| 03/22 | 3,410 | 3,410 | 3,320 | 3,365 | -2.6% | 633,100 | 4744億6500万 | +2.06% | 14.13 | 1.27 |
| 03/19 | 3,425 | 3,515 | 3,420 | 3,455 | 0% | 649,900 | 4871億5500万 | +4.79% | 14.51 | 1.3 |
| 03/18 | 3,420 | 3,480 | 3,410 | 3,455 | +1.62% | 636,100 | 4871億5500万 | +4.89% | 14.51 | 1.3 |
| 03/17 | 3,340 | 3,405 | 3,320 | 3,400 | +2.41% | 530,300 | 4794億 | +3.22% | 14.28 | 1.28 |
| 03/16 | 3,275 | 3,345 | 3,255 | 3,320 | -0.3% | 532,000 | 4681億2000万 | +0.76% | 13.95 | 1.25 |
| 03/15 | 3,320 | 3,370 | 3,305 | 3,330 | +0.3% | 570,800 | 4695億3000万 | +1.06% | 13.99 | 1.25 |
| 03/12 | 3,265 | 3,340 | 3,230 | 3,320 | +0.15% | 1,031,600 | 4681億2000万 | +0.88% | 13.95 | 1.25 |
| 03/11 | 3,270 | 3,345 | 3,265 | 3,315 | +1.53% | 453,900 | 4674億1500万 | +0.79% | 13.92 | 1.25 |
| 03/10 | 3,250 | 3,275 | 3,225 | 3,265 | +0.93% | 539,100 | 4603億6500万 | -0.61% | 13.71 | 1.23 |
| 03/09 | 3,225 | 3,265 | 3,205 | 3,235 | +0.62% | 504,700 | 4561億3500万 | -1.4% | 13.59 | 1.22 |
| 03/08 | 3,150 | 3,250 | 3,140 | 3,215 | +1.74% | 588,100 | 4533億1500万 | -1.83% | 13.5 | 1.21 |
| 03/05 | 3,155 | 3,170 | 3,130 | 3,160 | -0.16% | 491,000 | 4455億6000万 | -3.42% | 13.27 | 1.19 |
| 03/04 | 3,165 | 3,190 | 3,145 | 3,165 | -1.25% | 484,000 | 4462億6500万 | -3.24% | 13.29 | 1.19 |
| 03/03 | 3,220 | 3,235 | 3,195 | 3,205 | -0.77% | 334,300 | 4519億500万 | -1.9% | 13.46 | 1.21 |
| 03/02 | 3,260 | 3,265 | 3,195 | 3,230 | -1.22% | 484,100 | 4554億3000万 | -1.01% | 13.57 | 1.22 |
| 03/01 | 3,250 | 3,275 | 3,230 | 3,270 | +1.71% | 477,900 | 4610億7000万 | +0.28% | 13.74 | 1.23 |
| 02/26 | 3,350 | 3,350 | 3,185 | 3,215 | -4.74% | 700,800 | 4533億1500万 | -1.29% | 13.5 | 1.21 |
| 02/25 | 3,335 | 3,390 | 3,330 | 3,375 | +3.37% | 618,000 | 4758億7500万 | +3.69% | 14.18 | 1.27 |
| 02/24 | 3,315 | 3,335 | 3,255 | 3,265 | +0.46% | 575,400 | 4603億6500万 | +0.49% | 13.71 | 1.23 |
| 02/22 | 3,250 | 3,285 | 3,240 | 3,250 | 0% | 254,300 | 4582億5000万 | 0% | 13.65 | 1.22 |
| 02/19 | 3,280 | 3,280 | 3,220 | 3,250 | -0.91% | 266,300 | 4582億5000万 | -0.03% | 13.65 | 1.22 |
| 02/18 | 3,270 | 3,315 | 3,245 | 3,280 | 0% | 430,300 | 4624億8000万 | +0.89% | 13.78 | 1.24 |
| 02/17 | 3,380 | 3,385 | 3,270 | 3,280 | -2.96% | 454,100 | 4624億8000万 | +0.99% | 13.78 | 1.24 |
| 02/16 | 3,400 | 3,435 | 3,365 | 3,380 | -1.02% | 521,200 | 4765億8000万 | +4.13% | 14.2 | 1.27 |
| 02/15 | 3,425 | 3,455 | 3,380 | 3,415 | +1.19% | 366,100 | 4815億1500万 | +5.37% | 14.34 | 1.29 |
| 02/12 | 3,445 | 3,450 | 3,355 | 3,375 | 0% | 677,200 | 4758億7500万 | +4.42% | 14.18 | 1.27 |
| 02/10 | 3,430 | 3,430 | 3,330 | 3,375 | -2.6% | 442,100 | 4758億7500万 | +4.75% | 14.18 | 1.27 |
| 02/09 | 3,465 | 3,500 | 3,430 | 3,465 | +1.32% | 681,300 | 4885億6500万 | +7.84% | 14.55 | 1.3 |
| 02/08 | 3,320 | 3,475 | 3,300 | 3,420 | +3.17% | 985,100 | 4822億2000万 | +6.77% | 14.37 | 1.29 |
| 02/05 | 3,290 | 3,325 | 3,260 | 3,315 | +2.16% | 443,100 | 4674億1500万 | +3.79% | 13.92 | 1.25 |
| 02/04 | 3,260 | 3,270 | 3,230 | 3,245 | -0.61% | 276,400 | 4575億4500万 | +1.76% | 13.63 | 1.22 |
| 02/03 | 3,215 | 3,285 | 3,205 | 3,265 | +1.56% | 392,200 | 4603億6500万 | +2.58% | 13.71 | 1.23 |
| 02/02 | 3,150 | 3,230 | 3,140 | 3,215 | +2.06% | 351,200 | 4533億1500万 | +1.23% | 13.5 | 1.21 |
| 02/01 | 3,105 | 3,150 | 3,095 | 3,150 | +1.61% | 315,900 | 4441億5000万 | -0.69% | 13.23 | 1.19 |
| 01/29 | 3,130 | 3,160 | 3,080 | 3,100 | -0.96% | 504,600 | 4371億 | -2.21% | 13.02 | 1.17 |
| 01/28 | 3,110 | 3,155 | 3,100 | 3,130 | 0% | 518,100 | 4413億3000万 | -1.23% | 13.15 | 1.18 |
| 01/27 | 3,110 | 3,140 | 3,105 | 3,130 | +1.79% | 369,800 | 4413億3000万 | -1.17% | 13.15 | 1.18 |
| 01/26 | 3,120 | 3,125 | 3,075 | 3,075 | -1.28% | 345,200 | 4335億7500万 | -2.9% | 12.92 | 1.16 |
| 01/25 | 3,165 | 3,175 | 3,100 | 3,115 | -1.74% | 341,900 | 4392億1500万 | -1.64% | 13.08 | 1.17 |
| 01/22 | 3,140 | 3,180 | 3,125 | 3,170 | +0.16% | 262,700 | 4469億7000万 | +0.03% | 13.32 | 1.19 |
| 01/21 | 3,180 | 3,230 | 3,150 | 3,165 | -0.47% | 378,100 | 4462億6500万 | -0.13% | 13.29 | 1.19 |
| 01/20 | 3,255 | 3,255 | 3,180 | 3,180 | -1.4% | 281,300 | 4483億8000万 | +0.35% | 13.36 | 1.2 |
| 01/19 | 3,260 | 3,270 | 3,225 | 3,225 | -1.38% | 254,200 | 4547億2500万 | +1.83% | 13.55 | 1.21 |
| 01/18 | 3,295 | 3,305 | 3,245 | 3,270 | -0.61% | 303,200 | 4610億7000万 | +3.38% | 13.74 | 1.23 |
| 01/15 | 3,255 | 3,295 | 3,240 | 3,290 | +1.39% | 457,800 | 4638億9000万 | +4.25% | 13.82 | 1.24 |
| 01/14 | 3,185 | 3,280 | 3,175 | 3,245 | +1.25% | 518,700 | 4575億4500万 | +3.11% | 13.63 | 1.22 |
| 01/13 | 3,225 | 3,235 | 3,175 | 3,205 | -0.93% | 412,700 | 4519億500万 | +2.01% | 13.46 | 1.21 |
| 01/12 | 3,235 | 3,255 | 3,205 | 3,235 | -0.46% | 409,900 | 4561億3500万 | +3.06% | 13.59 | 1.22 |
| 01/08 | 3,215 | 3,260 | 3,190 | 3,250 | +2.2% | 606,100 | 4582億5000万 | +3.64% | 13.65 | 1.22 |
| 01/07 | 3,195 | 3,210 | 3,160 | 3,180 | +1.27% | 487,900 | 4483億8000万 | +1.47% | 13.36 | 1.2 |
| 01/06 | 3,125 | 3,155 | 3,110 | 3,140 | 0% | 288,700 | 4427億4000万 | +0.26% | 13.19 | 1.18 |
| 01/05 | 3,185 | 3,195 | 3,130 | 3,140 | -2.33% | 305,500 | 4427億4000万 | +0.32% | 13.19 | 1.18 |
| 01/04 | 3,240 | 3,250 | 3,190 | 3,215 | +0.31% | 316,000 | 4533億1500万 | +2.65% | 13.5 | 1.21 |
| 2020 |
| 12/30 | 3,215 | 3,220 | 3,185 | 3,205 | +0.31% | 419,700 | 4519億500万 | +2.4% | 13.46 | 1.21 |
| 12/29 | 3,090 | 3,195 | 3,085 | 3,195 | +3.73% | 432,500 | 4504億9500万 | +2.08% | 13.42 | 1.2 |
| 12/28 | 3,120 | 3,125 | 3,065 | 3,080 | -0.81% | 266,800 | 4342億8000万 | -1.57% | 12.94 | 1.16 |
| 12/25 | 3,115 | 3,125 | 3,095 | 3,105 | +0.32% | 173,500 | 4378億500万 | -0.86% | 13.04 | 1.17 |
| 12/24 | 3,115 | 3,135 | 3,080 | 3,095 | -0.32% | 204,100 | 4363億9500万 | -1.31% | 13 | 1.17 |
| 12/23 | 3,100 | 3,125 | 3,085 | 3,105 | +0.81% | 257,200 | 4378億500万 | -1.08% | 13.04 | 1.17 |
| 12/22 | 3,080 | 3,095 | 3,065 | 3,080 | -0.32% | 386,100 | 4342億8000万 | -1.94% | 12.94 | 1.16 |
