PER
2020/11/04～2021/03/31
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 |
| 03/31 | 4,810 | 4,840 | 4,745 | 4,745 | -2.77% | 662,200 | 4885億3999万 | -2.53% | 14.88 | 1.12 |
| 03/30 | 4,835 | 4,900 | 4,820 | 4,880 | -0.81% | 320,500 | 5024億3945万 | +0.33% | 15.3 | 1.15 |
| 03/29 | 4,940 | 4,990 | 4,905 | 4,920 | -0.3% | 461,200 | 5065億5780万 | +1.32% | 15.43 | 1.16 |
| 03/26 | 4,940 | 4,970 | 4,910 | 4,935 | +0.51% | 323,100 | 5081億219万 | +1.84% | 15.48 | 1.16 |
| 03/25 | 4,820 | 4,935 | 4,810 | 4,910 | +1.76% | 298,300 | 5055億2821万 | +1.51% | 15.4 | 1.16 |
| 03/24 | 4,915 | 4,930 | 4,815 | 4,825 | -2.13% | 346,500 | 4967億7671万 | -0.06% | 15.13 | 1.14 |
| 03/23 | 4,950 | 4,985 | 4,915 | 4,930 | +0.41% | 296,800 | 5075億8739万 | +2.15% | 15.46 | 1.16 |
| 03/22 | 4,935 | 4,965 | 4,895 | 4,910 | -2% | 458,200 | 5055億2821万 | +1.93% | 15.4 | 1.16 |
| 03/19 | 5,020 | 5,080 | 4,995 | 5,010 | -1.18% | 495,100 | 5158億2410万 | +4.29% | 15.71 | 1.18 |
| 03/18 | 5,010 | 5,090 | 5,000 | 5,070 | +1% | 251,500 | 5220億164万 | +5.82% | 15.9 | 1.2 |
| 03/17 | 5,050 | 5,050 | 4,990 | 5,020 | 0% | 187,300 | 5168億5369万 | +5.2% | 15.74 | 1.18 |
| 03/16 | 5,040 | 5,060 | 4,995 | 5,020 | -1.57% | 244,700 | 5168億5369万 | +5.51% | 15.74 | 1.18 |
| 03/15 | 5,020 | 5,100 | 5,020 | 5,100 | +1.8% | 254,100 | 5250億9041万 | +7.53% | 15.99 | 1.2 |
| 03/12 | 4,930 | 5,020 | 4,870 | 5,010 | +1.62% | 624,700 | 5158億2410万 | +6.14% | 15.71 | 1.18 |
| 03/11 | 4,905 | 4,985 | 4,880 | 4,930 | +0.61% | 290,200 | 5075億8739万 | +4.92% | 15.46 | 1.16 |
| 03/10 | 4,910 | 4,925 | 4,850 | 4,900 | -1.01% | 280,100 | 5044億9862万 | +4.61% | 15.37 | 1.16 |
| 03/09 | 4,960 | 4,985 | 4,900 | 4,950 | -0.1% | 345,800 | 5096億4657万 | +6.06% | 15.52 | 1.17 |
| 03/08 | 4,865 | 4,975 | 4,860 | 4,955 | +2.38% | 337,100 | 5101億6136万 | +6.58% | 15.54 | 1.17 |
| 03/05 | 4,770 | 4,840 | 4,755 | 4,840 | +2.11% | 327,000 | 4983億2109万 | +4.58% | 15.18 | 1.14 |
| 03/04 | 4,735 | 4,750 | 4,690 | 4,740 | +0.42% | 201,800 | 4880億2520万 | +2.73% | 14.86 | 1.12 |
| 03/03 | 4,715 | 4,740 | 4,660 | 4,720 | +1.4% | 242,000 | 4859億6602万 | +2.48% | 14.8 | 1.11 |
| 03/02 | 4,655 | 4,710 | 4,630 | 4,655 | +0.54% | 287,200 | 4792億7369万 | +1.33% | 14.6 | 1.1 |
| 03/01 | 4,585 | 4,660 | 4,570 | 4,630 | +3.23% | 295,000 | 4766億9972万 | +1.11% | 14.52 | 1.09 |
| 02/26 | 4,595 | 4,595 | 4,480 | 4,485 | -2.61% | 353,000 | 4617億7068万 | -1.73% | 14.06 | 1.06 |
| 02/25 | 4,650 | 4,655 | 4,605 | 4,605 | -1.07% | 264,500 | 4741億2575万 | +1.05% | 14.44 | 1.09 |
| 02/24 | 4,680 | 4,705 | 4,640 | 4,655 | -0.21% | 321,100 | 4792億7369万 | +2.38% | 14.6 | 1.1 |
| 02/22 | 4,685 | 4,730 | 4,655 | 4,665 | -0.32% | 167,200 | 4803億328万 | +2.82% | 14.63 | 1.1 |
| 02/19 | 4,765 | 4,775 | 4,650 | 4,680 | -0.64% | 227,900 | 4818億4767万 | +3.27% | 14.68 | 1.1 |
| 02/18 | 4,755 | 4,755 | 4,690 | 4,710 | +0.32% | 241,600 | 4849億3643万 | +4% | 14.77 | 1.11 |
| 02/17 | 4,760 | 4,760 | 4,695 | 4,695 | -1.47% | 250,200 | 4833億9205万 | +3.76% | 14.72 | 1.11 |
| 02/16 | 4,655 | 4,785 | 4,635 | 4,765 | +1.49% | 331,300 | 4905億9917万 | +5.4% | 14.94 | 1.12 |
| 02/15 | 4,640 | 4,700 | 4,620 | 4,695 | +2.29% | 196,200 | 4833億9205万 | +3.96% | 14.72 | 1.11 |
| 02/12 | 4,655 | 4,665 | 4,575 | 4,590 | -2.03% | 349,600 | 4725億8136万 | +1.75% | 14.39 | 1.08 |
| 02/10 | 4,650 | 4,700 | 4,630 | 4,685 | +1.96% | 265,000 | 4823億6246万 | +3.95% | 14.69 | 1.11 |
| 02/09 | 4,700 | 4,700 | 4,580 | 4,595 | -1.82% | 286,200 | 4730億9616万 | +2.13% | 14.41 | 1.08 |
| 02/08 | 4,615 | 4,700 | 4,610 | 4,680 | +1.08% | 300,200 | 4818億4767万 | +4.09% | 14.68 | 1.1 |
| 02/05 | 4,560 | 4,640 | 4,540 | 4,630 | +2.32% | 229,000 | 4766億9972万 | +3.12% | 14.52 | 1.09 |
| 02/04 | 4,545 | 4,630 | 4,520 | 4,525 | +0.44% | 244,900 | 4658億8904万 | +0.82% | 14.19 | 1.07 |
| 02/03 | 4,510 | 4,535 | 4,490 | 4,505 | -0.77% | 335,200 | 4638億2986万 | +0.36% | 14.13 | 1.06 |
| 02/02 | 4,615 | 4,635 | 4,490 | 4,540 | +1.11% | 557,600 | 4674億3342万 | +1.07% | 14.24 | 1.07 |
| 02/01 | 4,475 | 4,580 | 4,440 | 4,490 | +0.22% | 681,200 | 4622億8547万 | -0.07% | 14.08 | 1.06 |
| 01/29 | 4,465 | 4,590 | 4,450 | 4,480 | +0.67% | 405,300 | 4612億5588万 | -0.33% | 14.05 | 1.06 |
| 01/28 | 4,470 | 4,475 | 4,425 | 4,450 | -0.78% | 314,800 | 4581億6712万 | -1.05% | 13.95 | 1.05 |
| 01/27 | 4,580 | 4,595 | 4,475 | 4,485 | -1.32% | 272,600 | 4617億7068万 | -0.4% | 14.06 | 1.06 |
| 01/26 | 4,480 | 4,545 | 4,475 | 4,545 | +3.06% | 521,200 | 4679億4821万 | +0.78% | 14.25 | 1.07 |
| 01/25 | 4,290 | 4,420 | 4,275 | 4,410 | +3.16% | 328,000 | 4540億4876万 | -2.33% | 13.83 | 1.04 |
| 01/22 | 4,255 | 4,315 | 4,235 | 4,275 | +0.23% | 311,100 | 4401億4931万 | -5.61% | 13.41 | 1.01 |
| 01/21 | 4,325 | 4,365 | 4,260 | 4,265 | -0.81% | 356,600 | 4391億1972万 | -6.2% | 13.37 | 1.01 |
| 01/20 | 4,370 | 4,380 | 4,300 | 4,300 | -1.26% | 324,600 | 4427億2328万 | -5.81% | 13.48 | 1.01 |
| 01/19 | 4,400 | 4,425 | 4,355 | 4,355 | -1.36% | 280,100 | 4483億8602万 | -4.97% | 13.66 | 1.03 |
| 01/18 | 4,505 | 4,530 | 4,410 | 4,415 | -2.86% | 292,300 | 4545億6356万 | -3.98% | 13.85 | 1.04 |
| 01/15 | 4,610 | 4,625 | 4,535 | 4,545 | -1.3% | 225,300 | 4679億4821万 | -1.45% | 14.25 | 1.07 |
| 01/14 | 4,585 | 4,660 | 4,560 | 4,605 | +0.33% | 228,400 | 4741億2575万 | -0.28% | 14.44 | 1.09 |
| 01/13 | 4,580 | 4,605 | 4,545 | 4,590 | -0.43% | 208,100 | 4725億8136万 | -0.69% | 14.39 | 1.08 |
| 01/12 | 4,565 | 4,630 | 4,550 | 4,610 | -0.32% | 192,400 | 4746億4054万 | -0.32% | 14.46 | 1.09 |
| 01/08 | 4,610 | 4,625 | 4,550 | 4,625 | +0.98% | 363,700 | 4761億8493万 | +0.09% | 14.5 | 1.09 |
| 01/07 | 4,570 | 4,610 | 4,545 | 4,580 | +1.78% | 343,900 | 4715億5178万 | -0.87% | 14.36 | 1.08 |
| 01/06 | 4,465 | 4,500 | 4,465 | 4,500 | +0.33% | 150,800 | 4633億1506万 | -2.58% | 14.11 | 1.06 |
| 01/05 | 4,480 | 4,510 | 4,455 | 4,485 | -0.55% | 166,100 | 4617億7068万 | -2.86% | 14.06 | 1.06 |
| 01/04 | 4,565 | 4,570 | 4,465 | 4,510 | -0.66% | 203,600 | 4643億4465万 | -2.34% | 14.14 | 1.06 |
| 2020 |
| 12/30 | 4,610 | 4,610 | 4,505 | 4,540 | -0.87% | 252,600 | 4674億3342万 | -1.73% | 14.24 | 1.07 |
| 12/29 | 4,530 | 4,585 | 4,505 | 4,580 | +1.1% | 191,700 | 4715億5178万 | -0.87% | 14.36 | 1.08 |
| 12/28 | 4,585 | 4,605 | 4,495 | 4,530 | -1.2% | 187,500 | 4664億383万 | -1.97% | 14.21 | 1.07 |
| 12/25 | 4,595 | 4,615 | 4,580 | 4,585 | +0.33% | 91,800 | 4720億6657万 | -0.71% | 14.38 | 1.08 |
| 12/24 | 4,585 | 4,630 | 4,560 | 4,570 | +0.66% | 138,900 | 4705億2219万 | -0.85% | 14.33 | 1.08 |
| 12/23 | 4,550 | 4,570 | 4,530 | 4,540 | 0% | 122,400 | 4674億3342万 | -1.35% | 14.24 | 1.07 |
| 12/22 | 4,575 | 4,590 | 4,535 | 4,540 | -1.2% | 201,200 | 4674億3342万 | -1.22% | 14.24 | 1.07 |
| 12/21 | 4,650 | 4,695 | 4,590 | 4,595 | -1.39% | 159,400 | 4730億9616万 | +0.09% | 14.41 | 1.08 |
| 12/18 | 4,660 | 4,680 | 4,615 | 4,660 | -0.32% | 355,900 | 4797億8849万 | +1.72% | 14.61 | 1.1 |
| 12/17 | 4,750 | 4,755 | 4,675 | 4,675 | -1.79% | 278,400 | 4813億3287万 | +2.3% | 14.66 | 1.1 |
| 12/16 | 4,735 | 4,790 | 4,720 | 4,760 | +0.95% | 194,700 | 4900億8438万 | +4.34% | 14.93 | 1.12 |
| 12/15 | 4,705 | 4,750 | 4,700 | 4,715 | -0.21% | 170,800 | 4854億5123万 | +3.65% | 14.79 | 1.11 |
| 12/14 | 4,695 | 4,770 | 4,690 | 4,725 | -0.11% | 199,600 | 4864億8082万 | +4.05% | 14.82 | 1.11 |
| 12/11 | 4,770 | 4,800 | 4,720 | 4,730 | -0.11% | 325,500 | 4869億9561万 | +4.42% | 14.83 | 1.12 |
| 12/10 | 4,800 | 4,865 | 4,720 | 4,735 | -0.84% | 365,600 | 4875億1041万 | +4.76% | 14.85 | 1.12 |
| 12/09 | 4,730 | 4,810 | 4,715 | 4,775 | +1.7% | 365,500 | 4916億2876万 | +5.88% | 14.97 | 1.13 |
| 12/08 | 4,710 | 4,730 | 4,670 | 4,695 | -0.21% | 287,500 | 4833億9205万 | +4.47% | 14.72 | 1.11 |
| 12/07 | 4,670 | 4,725 | 4,665 | 4,705 | +0.97% | 276,100 | 4844億2164万 | +5.09% | 14.75 | 1.11 |
| 12/04 | 4,515 | 4,660 | 4,510 | 4,660 | +3.33% | 299,500 | 4797億8849万 | +4.44% | 14.61 | 1.1 |
| 12/03 | 4,600 | 4,620 | 4,480 | 4,510 | -2.17% | 310,400 | 4643億4465万 | +1.42% | 14.14 | 1.06 |
| 12/02 | 4,570 | 4,620 | 4,520 | 4,610 | +1.32% | 447,000 | 4746億4054万 | +3.85% | 14.46 | 1.09 |
| 12/01 | 4,520 | 4,570 | 4,490 | 4,550 | +2.13% | 392,300 | 4684億6301万 | +2.76% | 14.27 | 1.07 |
| 11/30 | 4,515 | 4,520 | 4,385 | 4,455 | -0.78% | 959,900 | 4586億8191万 | +0.79% | 13.97 | 1.05 |
| 11/27 | 4,565 | 4,590 | 4,485 | 4,490 | -1.75% | 353,500 | 4622億8547万 | +1.58% | 14.08 | 1.06 |
| 11/26 | 4,560 | 4,595 | 4,515 | 4,570 | +0.66% | 223,800 | 4705億2219万 | +3.44% | 14.33 | 1.08 |
| 11/25 | 4,650 | 4,670 | 4,540 | 4,540 | -1.63% | 322,800 | 4674億3342万 | +2.9% | 14.24 | 1.07 |
| 11/24 | 4,535 | 4,625 | 4,500 | 4,615 | +3.94% | 433,300 | 4751億5534万 | +4.67% | 14.47 | 1.09 |
| 11/20 | 4,365 | 4,445 | 4,365 | 4,440 | +1.95% | 324,500 | 4571億3753万 | +0.89% | 13.92 | 1.05 |
| 11/19 | 4,375 | 4,375 | 4,325 | 4,355 | -1.02% | 279,700 | 4483億8602万 | -1.07% | 13.66 | 1.03 |
| 11/18 | 4,400 | 4,415 | 4,355 | 4,400 | 0% | 289,000 | 4530億1917万 | -0.14% | 13.8 | 1.04 |
| 11/17 | 4,425 | 4,425 | 4,370 | 4,400 | -0.34% | 341,500 | 4530億1917万 | -0.18% | 13.8 | 1.04 |
| 11/16 | 4,390 | 4,450 | 4,385 | 4,415 | +1.73% | 335,500 | 4545億6356万 | +0.11% | 13.85 | 1.04 |
| 11/13 | 4,355 | 4,365 | 4,270 | 4,340 | -1.14% | 597,300 | 4468億4164万 | -1.68% | 13.61 | 1.02 |
| 11/12 | 4,485 | 4,485 | 4,380 | 4,390 | -1.68% | 553,600 | 4519億8958万 | -0.7% | 13.77 | 1.04 |
| 11/11 | 4,520 | 4,535 | 4,435 | 4,465 | +0.34% | 452,300 | 4597億1150万 | +0.88% | 14 | 1.05 |
| 11/10 | 4,595 | 4,595 | 4,420 | 4,450 | -1% | 501,400 | 4581億6712万 | +0.45% | 13.95 | 1.05 |
| 11/09 | 4,510 | 4,545 | 4,450 | 4,495 | +0.56% | 437,900 | 4628億27万 | +1.42% | 14.1 | 1.06 |
| 11/06 | 4,420 | 4,485 | 4,410 | 4,470 | +0.11% | 346,200 | 4602億2630万 | +0.81% | 14.02 | 1.05 |
| 11/05 | 4,450 | 4,515 | 4,420 | 4,465 | -0.33% | 379,500 | 4597億1150万 | +0.52% | 14 | 1.05 |
| 11/04 | 4,460 | 4,535 | 4,405 | 4,480 | +2.05% | 530,500 | 4612億5588万 | +0.54% | 14.05 | 1.06 |
