PER
2020/10/23～2021/03/22
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 |
| 03/22 | 1,044 | 1,062 | 1,039 | 1,057 | +0.28% | 2,573,700 | 7626億3569万 | +8.74% | 7.67 | 0.81 |
| 03/19 | 1,036 | 1,065 | 1,030 | 1,054 | +2.53% | 5,930,300 | 7604億7116万 | +9.11% | 7.65 | 0.81 |
| 03/18 | 1,016 | 1,037 | 1,014 | 1,028 | +2.09% | 3,015,600 | 7417億1191万 | +7.08% | 7.46 | 0.79 |
| 03/17 | 1,010 | 1,012 | 997 | 1,007 | -1.95% | 3,222,500 | 7265億6021万 | +5.33% | 7.31 | 0.78 |
| 03/16 | 1,012 | 1,035 | 1,008 | 1,027 | +1.28% | 2,581,500 | 7409億9040万 | +7.76% | 7.45 | 0.79 |
| 03/15 | 1,005 | 1,016 | 1,004 | 1,014 | +1.2% | 2,113,000 | 7316億1078万 | +6.85% | 7.36 | 0.78 |
| 03/12 | 1,007 | 1,008 | 996 | 1,002 | +0.2% | 3,294,000 | 7229億5266万 | +6.14% | 7.27 | 0.77 |
| 03/11 | 999 | 1,014 | 994 | 1,000 | +1.01% | 2,865,800 | 7215億964万 | +6.27% | 7.26 | 0.77 |
| 03/10 | 968 | 995 | 968 | 990 | -0.5% | 3,594,900 | 7142億9454万 | +5.77% | 7.18 | 0.76 |
| 03/09 | 997 | 999 | 979 | 995 | +1.32% | 2,824,800 | 7179億209万 | +6.76% | 7.22 | 0.77 |
| 03/08 | 984 | 1,003 | 975 | 982 | +1.55% | 3,167,600 | 7085億2247万 | +5.93% | 7.13 | 0.76 |
| 03/05 | 965 | 967 | 946 | 967 | +1.47% | 2,417,800 | 6976億9982万 | +4.65% | 7.02 | 0.74 |
| 03/04 | 957 | 964 | 942 | 953 | -0.42% | 2,482,400 | 6875億9869万 | +3.36% | 6.92 | 0.73 |
| 03/03 | 936 | 957 | 936 | 957 | +2.03% | 2,786,100 | 6904億8473万 | +4.02% | 6.95 | 0.74 |
| 03/02 | 941 | 947 | 929 | 938 | +0.11% | 2,153,100 | 6767億7604万 | +2.18% | 6.81 | 0.72 |
| 03/01 | 924 | 942 | 924 | 937 | +2.63% | 1,922,500 | 6760億5453万 | +2.07% | 6.8 | 0.72 |
| 02/26 | 950 | 952 | 909 | 913 | -4.6% | 5,239,900 | 6587億3830万 | -0.54% | 6.63 | 0.7 |
| 02/25 | 950 | 963 | 943 | 957 | +3.91% | 3,063,000 | 6904億8473万 | +4.25% | 6.95 | 0.74 |
| 02/24 | 929 | 937 | 921 | 921 | -1.6% | 3,191,300 | 6645億1038万 | +0.55% | 6.68 | 0.71 |
| 02/22 | 932 | 943 | 931 | 936 | +2.74% | 3,182,100 | 6753億3302万 | +2.18% | 6.79 | 0.72 |
| 02/19 | 915 | 919 | 909 | 911 | -1.19% | 2,833,900 | 6572億9528万 | -0.55% | 6.61 | 0.7 |
| 02/18 | 939 | 948 | 920 | 922 | -1.5% | 2,997,000 | 6652億3189万 | +0.44% | 6.69 | 0.71 |
| 02/17 | 946 | 948 | 935 | 936 | -1.16% | 2,365,200 | 6753億3302万 | +1.96% | 6.79 | 0.72 |
| 02/16 | 955 | 959 | 942 | 947 | +0.42% | 2,673,800 | 6832億6963万 | +3.27% | 6.87 | 0.73 |
| 02/15 | 926 | 944 | 924 | 943 | +3.63% | 3,315,900 | 6803億8359万 | +2.95% | 6.84 | 0.73 |
| 02/12 | 910 | 914 | 902 | 910 | -0.44% | 3,371,500 | 6565億7377万 | -0.55% | 6.6 | 0.7 |
| 02/10 | 906 | 915 | 905 | 914 | -0.11% | 2,677,000 | 6594億5981万 | 0% | 6.63 | 0.7 |
| 02/09 | 938 | 940 | 908 | 915 | -3.17% | 3,301,000 | 6601億8132万 | +0.22% | 6.64 | 0.7 |
| 02/08 | 930 | 963 | 927 | 945 | +2.72% | 4,385,200 | 6818億2661万 | +3.62% | 6.86 | 0.73 |
| 02/05 | 910 | 921 | 907 | 920 | +2.11% | 2,132,500 | 6637億8887万 | +1.21% | 6.68 | 0.71 |
| 02/04 | 904 | 914 | 899 | 901 | -0.99% | 1,938,100 | 6500億8019万 | -0.77% | 6.54 | 0.69 |
| 02/03 | 893 | 910 | 893 | 910 | +2.36% | 2,110,400 | 6565億7377万 | +0.22% | 6.6 | 0.7 |
| 02/02 | 887 | 892 | 882 | 889 | +0.23% | 1,841,100 | 6414億2207万 | -1.98% | 6.45 | 0.68 |
| 02/01 | 882 | 893 | 882 | 887 | +1.26% | 1,840,800 | 6399億7905万 | -2.1% | 6.44 | 0.68 |
| 01/29 | 891 | 899 | 875 | 876 | -2.12% | 3,031,300 | 6320億4244万 | -3.2% | 6.36 | 0.67 |
| 01/28 | 881 | 897 | 881 | 895 | -1.54% | 3,000,000 | 6457億5113万 | -1% | 6.5 | 0.69 |
| 01/27 | 911 | 915 | 908 | 909 | 0% | 1,791,000 | 6558億5226万 | +0.55% | 6.6 | 0.7 |
| 01/26 | 911 | 915 | 905 | 909 | -1.3% | 2,090,300 | 6558億5226万 | +0.55% | 6.6 | 0.7 |
| 01/25 | 943 | 945 | 916 | 921 | -1.29% | 2,020,100 | 6645億1038万 | +1.99% | 6.68 | 0.71 |
| 01/22 | 920 | 934 | 920 | 933 | +1.19% | 2,214,400 | 6731億6849万 | +3.32% | 6.77 | 0.72 |
| 01/21 | 912 | 924 | 907 | 922 | +1.1% | 2,169,200 | 6652億3189万 | +2.1% | 6.69 | 0.71 |
| 01/20 | 921 | 921 | 910 | 912 | -0.65% | 1,967,100 | 6580億1679万 | +1% | 6.62 | 0.7 |
| 01/19 | 928 | 933 | 917 | 918 | -0.76% | 1,559,900 | 6623億4585万 | +1.55% | 6.66 | 0.71 |
| 01/18 | 927 | 931 | 916 | 925 | -0.96% | 1,393,800 | 6673億9642万 | +2.21% | 6.71 | 0.71 |
| 01/15 | 942 | 943 | 927 | 934 | -1.16% | 2,363,800 | 6738億9000万 | +3.09% | 6.78 | 0.72 |
| 01/14 | 928 | 950 | 923 | 945 | +2.27% | 2,530,400 | 6818億2661万 | +4.3% | 6.86 | 0.73 |
| 01/13 | 924 | 928 | 917 | 924 | +0.54% | 2,293,300 | 6666億7491万 | +1.99% | 6.71 | 0.71 |
| 01/12 | 920 | 925 | 908 | 919 | -0.54% | 2,105,900 | 6630億6736万 | +1.32% | 6.67 | 0.71 |
| 01/08 | 915 | 924 | 906 | 924 | +1.87% | 2,595,600 | 6666億7491万 | +1.76% | 6.71 | 0.71 |
| 01/07 | 910 | 916 | 901 | 907 | +1.11% | 2,454,000 | 6544億924万 | -0.22% | 6.58 | 0.7 |
| 01/06 | 875 | 898 | 873 | 897 | +2.16% | 1,891,400 | 6471億9415万 | -1.43% | 6.51 | 0.69 |
| 01/05 | 873 | 881 | 872 | 878 | -1.13% | 1,643,500 | 6334億8546万 | -3.62% | 6.37 | 0.68 |
| 01/04 | 897 | 898 | 881 | 888 | -0.22% | 1,532,400 | 6407億56万 | -2.84% | 6.44 | 0.68 |
| 2020 |
| 12/30 | 904 | 904 | 889 | 890 | -1% | 1,555,800 | 6421億4358万 | -2.84% | 6.46 | 0.69 |
| 12/29 | 892 | 899 | 888 | 899 | +2.04% | 1,744,700 | 6486億3717万 | -2.18% | 6.52 | 0.69 |
| 12/28 | 883 | 887 | 875 | 881 | 0% | 1,312,300 | 6356億4999万 | -4.45% | 6.39 | 0.68 |
| 12/25 | 881 | 885 | 879 | 881 | +1.26% | 1,075,800 | 6356億4999万 | -4.76% | 6.39 | 0.68 |
| 12/24 | 873 | 884 | 865 | 870 | +1.05% | 1,970,900 | 6277億1339万 | -6.35% | 6.31 | 0.67 |
| 12/23 | 875 | 877 | 860 | 861 | -0.81% | 2,157,900 | 6212億1980万 | -7.62% | 6.25 | 0.66 |
| 12/22 | 871 | 878 | 863 | 868 | -1.81% | 2,191,500 | 6262億7037万 | -7.26% | 6.3 | 0.67 |
| 12/21 | 901 | 904 | 881 | 884 | -1.56% | 2,022,000 | 6378億1452万 | -5.76% | 6.42 | 0.68 |
| 12/18 | 888 | 899 | 886 | 898 | 0% | 2,669,100 | 6479億1566万 | -4.37% | 6.52 | 0.69 |
| 12/17 | 913 | 917 | 896 | 898 | -2.5% | 2,476,600 | 6479億1566万 | -4.47% | 6.52 | 0.69 |
| 12/16 | 914 | 933 | 912 | 921 | -0.75% | 1,881,300 | 6645億1038万 | -2.23% | 6.68 | 0.71 |
| 12/15 | 926 | 936 | 925 | 928 | -0.54% | 1,788,600 | 6695億6095万 | -1.49% | 6.73 | 0.71 |
| 12/14 | 916 | 944 | 916 | 933 | +0.21% | 2,006,400 | 6731億6849万 | -0.85% | 6.77 | 0.72 |
| 12/11 | 938 | 944 | 923 | 931 | -0.85% | 2,406,000 | 6717億2548万 | -0.96% | 6.76 | 0.72 |
| 12/10 | 951 | 953 | 938 | 939 | -0.63% | 3,032,900 | 6774億9755万 | +0.11% | 6.81 | 0.72 |
| 12/09 | 933 | 949 | 933 | 945 | -0.32% | 2,664,600 | 6818億2661万 | +0.96% | 6.86 | 0.73 |
| 12/08 | 945 | 960 | 944 | 948 | +0.21% | 2,246,700 | 6839億9114万 | +1.5% | 6.88 | 0.73 |
| 12/07 | 952 | 958 | 944 | 946 | +0.11% | 1,914,000 | 6825億4812万 | +1.72% | 6.87 | 0.73 |
| 12/04 | 936 | 959 | 936 | 945 | +0.11% | 2,156,900 | 6818億2661万 | +1.83% | 6.86 | 0.73 |
| 12/03 | 937 | 952 | 935 | 944 | +0.32% | 3,228,500 | 6811億510万 | +2.16% | 6.85 | 0.73 |
| 12/02 | 945 | 950 | 936 | 941 | +0.53% | 4,016,700 | 6789億4057万 | +1.95% | 6.83 | 0.72 |
| 12/01 | 924 | 940 | 918 | 936 | +1.74% | 3,370,200 | 6753億3302万 | +1.63% | 6.79 | 0.72 |
| 11/30 | 955 | 959 | 913 | 920 | -3.77% | 10,458,400 | 6637億8887万 | 0% | 6.68 | 0.71 |
| 11/27 | 946 | 957 | 940 | 956 | +1.81% | 4,518,500 | 6897億6322万 | +4.14% | 6.94 | 0.74 |
| 11/26 | 944 | 951 | 936 | 939 | -3.1% | 3,542,300 | 6774億9755万 | +2.62% | 6.81 | 0.72 |
| 11/25 | 987 | 995 | 965 | 969 | -0.72% | 3,346,800 | 6991億4284万 | +6.13% | 7.03 | 0.75 |
| 11/24 | 970 | 984 | 962 | 976 | +2.09% | 3,560,200 | 7041億9341万 | +7.14% | 7.08 | 0.75 |
| 11/20 | 965 | 969 | 949 | 956 | -1.85% | 3,028,100 | 6897億6322万 | +5.29% | 6.94 | 0.74 |
| 11/19 | 946 | 974 | 943 | 974 | +2.85% | 3,844,500 | 7027億5039万 | +7.39% | 7.07 | 0.75 |
| 11/18 | 952 | 960 | 939 | 947 | -0.21% | 3,063,600 | 6832億6963万 | +4.64% | 6.87 | 0.73 |
| 11/17 | 948 | 955 | 932 | 949 | +2.48% | 3,046,400 | 6847億1265万 | +4.98% | 6.89 | 0.73 |
| 11/16 | 922 | 930 | 917 | 926 | +1.2% | 2,497,100 | 6681億1793万 | +2.43% | 6.72 | 0.71 |
| 11/13 | 925 | 931 | 908 | 915 | -0.76% | 3,124,500 | 6601億8132万 | +1.1% | 6.64 | 0.7 |
| 11/12 | 934 | 935 | 911 | 922 | -1.28% | 2,961,700 | 6652億3189万 | +1.65% | 6.69 | 0.71 |
| 11/11 | 956 | 964 | 928 | 934 | +0.54% | 4,264,600 | 6738億9000万 | +2.75% | 6.78 | 0.72 |
| 11/10 | 939 | 944 | 917 | 929 | +3.11% | 3,963,000 | 6702億8246万 | +2.09% | 6.74 | 0.72 |
| 11/09 | 922 | 930 | 898 | 901 | -0.33% | 3,574,300 | 6500億8019万 | -0.99% | 6.54 | 0.69 |
| 11/06 | 887 | 908 | 879 | 904 | +1.46% | 2,857,600 | 6522億4471万 | -0.77% | 6.56 | 0.7 |
| 11/05 | 888 | 891 | 867 | 891 | +0.45% | 2,399,300 | 6428億6509万 | -2.52% | 6.47 | 0.69 |
| 11/04 | 887 | 898 | 874 | 887 | +0.23% | 2,464,200 | 6399億7905万 | -3.27% | 6.44 | 0.68 |
| 11/02 | 879 | 888 | 876 | 885 | +1.72% | 1,969,300 | 6385億3603万 | -4.01% | 6.42 | 0.68 |
| 10/30 | 866 | 872 | 855 | 870 | -0.34% | 3,461,800 | 6277億1339万 | -6.05% | 6.31 | 0.67 |
| 10/29 | 856 | 876 | 853 | 873 | +0.58% | 2,264,600 | 6298億7792万 | -6.23% | 6.34 | 0.67 |
| 10/28 | 876 | 878 | 860 | 868 | -3.13% | 2,304,500 | 6262億7037万 | -7.26% | 6.3 | 0.67 |
| 10/27 | 906 | 909 | 891 | 896 | -1.43% | 2,062,400 | 6464億7264万 | -4.88% | 6.5 | 0.69 |
| 10/26 | 898 | 914 | 897 | 909 | +1.56% | 1,651,900 | 6558億5226万 | -3.81% | 6.6 | 0.7 |
| 10/23 | 887 | 899 | 882 | 895 | +2.4% | 2,134,400 | 6457億5113万 | -5.59% | 6.5 | 0.69 |
