PER
2020/10/13～2021/03/10
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 |
| 03/10 | 923 | 923 | 922 | 922 | -0.11% | 566,300 | 668億885万 | +7.33% | 24.92 | 2.48 |
| 03/09 | 922 | 923 | 922 | 923 | +0.11% | 991,600 | 668億8131万 | +9.1% | 24.95 | 2.49 |
| 03/08 | 923 | 923 | 922 | 922 | -0.11% | 211,800 | 668億885万 | +10.95% | 24.92 | 2.48 |
| 03/05 | 922 | 923 | 922 | 923 | +0.11% | 410,400 | 668億8131万 | +12.97% | 24.95 | 2.49 |
| 03/04 | 922 | 923 | 922 | 922 | -0.11% | 159,800 | 668億885万 | +14.82% | 24.92 | 2.48 |
| 03/03 | 922 | 923 | 922 | 923 | +0.11% | 538,600 | 668億8131万 | +16.98% | 24.95 | 2.49 |
| 03/02 | 923 | 923 | 922 | 922 | 0% | 294,600 | 668億885万 | +18.81% | 24.92 | 2.48 |
| 03/01 | 924 | 954 | 922 | 922 | -0.22% | 1,579,100 | 668億885万 | +20.84% | 24.92 | 2.48 |
| 02/26 | 923 | 924 | 922 | 924 | 0% | 1,895,800 | 669億5377万 | +23.2% | 24.98 | 2.49 |
| 02/25 | 923 | 924 | 923 | 924 | +0.11% | 732,000 | 669億5377万 | +25.37% | 24.98 | 2.49 |
| 02/24 | 924 | 925 | 923 | 923 | -0.11% | 1,262,600 | 668億8131万 | +27.84% | 24.95 | 2.49 |
| 02/22 | 924 | 925 | 924 | 924 | 0% | 1,074,000 | 669億5377万 | +30.69% | 24.98 | 2.49 |
| 02/19 | 924 | 925 | 924 | 924 | 0% | 1,102,700 | 669億5377万 | +33.72% | 24.98 | 2.49 |
| 02/18 | 924 | 925 | 924 | 924 | 0% | 795,800 | 669億5377万 | +36.69% | 24.98 | 2.49 |
| 02/17 | 924 | 925 | 924 | 924 | 0% | 917,300 | 669億5377万 | +40% | 24.98 | 2.49 |
| 02/16 | 924 | 925 | 924 | 924 | 0% | 1,135,500 | 669億5377万 | +43.26% | 24.98 | 2.49 |
| 02/15 | 924 | 925 | 924 | 924 | -0.11% | 1,452,400 | 669億5377万 | +46.9% | 24.98 | 2.49 |
| 02/12 | 925 | 926 | 924 | 925 | 0% | 2,582,100 | 670億2624万 | +50.65% | 25 | 2.49 |
| 02/10 | 923 | 930 | 923 | 925 | +17.83% | 4,141,400 | 670億2624万 | +54.42% | 25 | 2.49 |
| 02/09 | 785 | 785 | 785 | 785 | +14.6% | 93,000 | 568億8172万 | +34.65% | 21.22 | 2.11 |
| 02/08 | 645 | 697 | 639 | 685 | +7.03% | 1,379,200 | 496億3564万 | +19.55% | 18.52 | 1.84 |
| 02/05 | 609 | 640 | 608 | 640 | +5.09% | 666,800 | 463億7491万 | +12.68% | 17.3 | 1.72 |
| 02/04 | 615 | 625 | 606 | 609 | -0.16% | 389,600 | 441億2862万 | +7.98% | 16.46 | 1.64 |
| 02/03 | 605 | 616 | 603 | 610 | -0.16% | 345,100 | 442億108万 | +8.73% | 16.49 | 1.64 |
| 02/02 | 580 | 612 | 577 | 611 | +5.16% | 405,800 | 442億7354万 | +9.5% | 16.52 | 1.65 |
| 02/01 | 560 | 584 | 554 | 581 | +3.57% | 369,700 | 420億9972万 | +4.5% | 15.7 | 1.56 |
| 01/29 | 560 | 567 | 556 | 561 | -0.18% | 246,900 | 406億5050万 | +1.26% | 15.16 | 1.51 |
| 01/28 | 562 | 569 | 556 | 562 | -1.06% | 290,500 | 407億2296万 | +1.44% | 15.19 | 1.51 |
| 01/27 | 581 | 584 | 567 | 568 | -2.41% | 309,100 | 411億5773万 | +2.71% | 15.35 | 1.53 |
| 01/26 | 600 | 600 | 582 | 582 | -2.51% | 283,300 | 421億7218万 | +5.24% | 15.73 | 1.57 |
| 01/25 | 594 | 598 | 588 | 597 | +0.34% | 220,100 | 432億5909万 | +8.15% | 16.14 | 1.61 |
| 01/22 | 591 | 602 | 583 | 595 | -0.5% | 368,200 | 431億1417万 | +7.99% | 16.08 | 1.6 |
| 01/21 | 599 | 608 | 592 | 598 | -0.5% | 464,200 | 433億3155万 | +8.73% | 16.16 | 1.61 |
| 01/20 | 584 | 601 | 584 | 601 | +8.09% | 605,100 | 435億4894万 | +9.67% | 16.24 | 1.62 |
| 01/19 | 544 | 563 | 541 | 556 | +4.12% | 568,900 | 402億8820万 | +1.65% | 15.03 | 1.5 |
| 01/18 | 536 | 536 | 529 | 534 | +0.19% | 161,100 | 386億9406万 | -2.38% | 14.43 | 1.44 |
| 01/15 | 533 | 541 | 532 | 533 | -0.56% | 222,700 | 386億2160万 | -2.38% | 14.41 | 1.44 |
| 01/14 | 537 | 540 | 529 | 536 | +0.19% | 258,100 | 388億3898万 | -1.83% | 14.49 | 1.44 |
| 01/13 | 541 | 541 | 534 | 535 | -1.29% | 189,700 | 387億6652万 | -2.01% | 14.46 | 1.44 |
| 01/12 | 541 | 545 | 538 | 542 | +0.37% | 162,100 | 392億7375万 | -0.91% | 14.65 | 1.46 |
| 01/08 | 536 | 540 | 532 | 540 | +0.19% | 203,600 | 391億2883万 | -1.28% | 14.6 | 1.45 |
| 01/07 | 545 | 547 | 536 | 539 | -0.19% | 241,400 | 390億5637万 | -1.64% | 14.57 | 1.45 |
| 01/06 | 538 | 543 | 535 | 540 | +0.19% | 129,200 | 391億2883万 | -1.64% | 14.6 | 1.45 |
| 01/05 | 539 | 542 | 531 | 539 | +0.56% | 143,800 | 390億5637万 | -2% | 14.57 | 1.45 |
| 01/04 | 546 | 546 | 529 | 536 | -2.01% | 165,700 | 388億3898万 | -3.07% | 14.49 | 1.44 |
| 2020 |
| 12/30 | 549 | 552 | 540 | 547 | -0.55% | 160,000 | 396億3605万 | -1.44% | 14.79 | 1.54 |
| 12/29 | 533 | 553 | 532 | 550 | +3.77% | 328,700 | 398億5344万 | -1.26% | 14.87 | 1.55 |
| 12/28 | 542 | 542 | 523 | 530 | -2.03% | 588,100 | 384億422万 | -5.36% | 14.33 | 1.49 |
| 12/25 | 544 | 549 | 534 | 541 | -1.1% | 263,200 | 392億129万 | -3.91% | 14.62 | 1.52 |
| 12/24 | 549 | 554 | 544 | 547 | -1.08% | 190,900 | 396億3605万 | -3.19% | 14.79 | 1.54 |
| 12/23 | 547 | 555 | 543 | 553 | +1.28% | 104,500 | 400億7082万 | -2.64% | 14.95 | 1.56 |
| 12/22 | 543 | 549 | 540 | 546 | -0.73% | 210,500 | 395億6359万 | -4.55% | 14.76 | 1.54 |
| 12/21 | 553 | 562 | 548 | 550 | -0.54% | 145,200 | 398億5344万 | -4.35% | 14.87 | 1.55 |
| 12/18 | 560 | 561 | 552 | 553 | -2.12% | 283,200 | 400億7082万 | -4.16% | 14.95 | 1.56 |
| 12/17 | 573 | 575 | 561 | 565 | -0.53% | 176,900 | 409億4035万 | -2.25% | 15.27 | 1.59 |
| 12/16 | 565 | 569 | 559 | 568 | +0.89% | 171,300 | 411億5773万 | -2.07% | 15.35 | 1.6 |
| 12/15 | 570 | 582 | 558 | 563 | +0.36% | 310,000 | 407億9543万 | -2.76% | 15.22 | 1.59 |
| 12/14 | 555 | 568 | 552 | 561 | 0% | 196,800 | 406億5050万 | -3.11% | 15.16 | 1.58 |
| 12/11 | 559 | 567 | 556 | 561 | +1.08% | 295,800 | 406億5050万 | -3.11% | 15.16 | 1.58 |
| 12/10 | 537 | 558 | 537 | 555 | +5.31% | 281,700 | 402億1574万 | -3.98% | 15 | 1.56 |
| 12/09 | 533 | 537 | 526 | 527 | -1.13% | 292,800 | 381億8684万 | -8.82% | 14.24 | 1.49 |
| 12/08 | 528 | 541 | 526 | 533 | +0.95% | 250,500 | 386億2160万 | -7.79% | 14.41 | 1.5 |
| 12/07 | 540 | 548 | 528 | 528 | -4% | 335,900 | 382億5930万 | -8.49% | 14.27 | 1.49 |
| 12/04 | 550 | 561 | 547 | 550 | -0.54% | 281,000 | 398億5344万 | -4.84% | 14.87 | 1.55 |
| 12/03 | 565 | 566 | 549 | 553 | -2.12% | 278,600 | 400億7082万 | -4.16% | 14.95 | 1.56 |
| 12/02 | 565 | 572 | 558 | 565 | +0.89% | 363,800 | 409億4035万 | -2.08% | 15.27 | 1.59 |
| 12/01 | 558 | 568 | 548 | 560 | -3.11% | 557,100 | 405億7804万 | -2.61% | 15.14 | 1.58 |
| 11/30 | 604 | 604 | 575 | 578 | -4.3% | 378,600 | 418億8234万 | +0.52% | 15.62 | 1.63 |
| 11/27 | 595 | 608 | 590 | 604 | +1.34% | 332,500 | 437億6632万 | +5.41% | 16.33 | 1.7 |
| 11/26 | 598 | 605 | 592 | 596 | -0.17% | 228,300 | 431億8663万 | +4.38% | 16.11 | 1.68 |
| 11/25 | 617 | 619 | 597 | 597 | -1.81% | 300,600 | 432億5909万 | +4.92% | 16.14 | 1.68 |
| 11/24 | 613 | 616 | 607 | 608 | +0.5% | 215,100 | 440億5616万 | +7.04% | 16.43 | 1.71 |
| 11/20 | 600 | 605 | 589 | 605 | -0.49% | 352,900 | 438億3878万 | +7.27% | 16.35 | 1.71 |
| 11/19 | 619 | 627 | 608 | 608 | -2.72% | 375,600 | 440億5616万 | +8.19% | 16.43 | 1.71 |
| 11/18 | 632 | 632 | 615 | 625 | -2.65% | 289,400 | 452億8800万 | +11.41% | 16.89 | 1.76 |
| 11/17 | 625 | 644 | 622 | 642 | +3.55% | 483,500 | 465億1983万 | +15.05% | 17.35 | 1.81 |
| 11/16 | 610 | 620 | 601 | 620 | +3.85% | 390,600 | 449億2569万 | +11.71% | 16.76 | 1.75 |
| 11/13 | 588 | 600 | 583 | 597 | +1.7% | 271,700 | 432億5909万 | +7.96% | 16.14 | 1.68 |
| 11/12 | 596 | 603 | 578 | 587 | -3.14% | 627,000 | 425億3448万 | +6.53% | 15.87 | 1.65 |
| 11/11 | 583 | 633 | 583 | 606 | +9.58% | 1,420,000 | 439億1124万 | +9.98% | 16.38 | 1.71 |
| 11/10 | 557 | 564 | 547 | 553 | -0.18% | 313,000 | 400億7082万 | +0.73% | 14.95 | 1.56 |
| 11/09 | 560 | 562 | 550 | 554 | 0% | 172,800 | 401億4328万 | +0.54% | 14.97 | 1.56 |
| 11/06 | 557 | 560 | 551 | 554 | +0.73% | 175,800 | 401億4328万 | +0.36% | 14.97 | 1.56 |
| 11/05 | 544 | 555 | 538 | 550 | +1.66% | 409,900 | 398億5344万 | -0.54% | 14.87 | 1.55 |
| 11/04 | 544 | 545 | 534 | 541 | +1.12% | 278,800 | 392億129万 | -2.52% | 14.62 | 1.52 |
| 11/02 | 530 | 542 | 527 | 535 | +2.88% | 292,800 | 387億6652万 | -4.12% | 14.46 | 1.51 |
| 10/30 | 539 | 542 | 516 | 520 | -3.17% | 329,500 | 376億7961万 | -7.31% | 14.06 | 1.47 |
| 10/29 | 520 | 540 | 520 | 537 | +0.75% | 263,500 | 389億1144万 | -4.96% | 14.51 | 1.51 |
| 10/28 | 541 | 541 | 528 | 533 | -1.66% | 227,500 | 386億2160万 | -6.16% | 14.41 | 1.5 |
| 10/27 | 533 | 542 | 518 | 542 | +1.5% | 299,300 | 392億7375万 | -5.24% | 14.65 | 1.53 |
| 10/26 | 552 | 552 | 533 | 534 | -2.38% | 314,100 | 386億9406万 | -7.13% | 14.43 | 1.51 |
| 10/23 | 540 | 549 | 531 | 547 | +1.11% | 362,900 | 396億3605万 | -5.36% | 14.79 | 1.54 |
| 10/22 | 555 | 555 | 536 | 541 | -2.52% | 327,600 | 392億129万 | -6.88% | 14.62 | 1.52 |
| 10/21 | 545 | 560 | 545 | 555 | +1.65% | 257,500 | 402億1574万 | -4.97% | 15 | 1.56 |
| 10/20 | 541 | 552 | 539 | 546 | -0.36% | 248,500 | 395億6359万 | -6.83% | 14.76 | 1.54 |
| 10/19 | 540 | 548 | 533 | 548 | +3.01% | 330,700 | 397億851万 | -6.8% | 14.81 | 1.54 |
| 10/16 | 548 | 548 | 526 | 532 | -3.45% | 661,000 | 385億4914万 | -9.98% | 14.38 | 1.5 |
| 10/15 | 560 | 563 | 549 | 551 | -2.65% | 433,700 | 399億2590万 | -7.24% | 14.89 | 1.55 |
| 10/14 | 566 | 572 | 562 | 566 | 0% | 287,400 | 410億1281万 | -5.19% | 15.3 | 1.6 |
| 10/13 | 560 | 568 | 553 | 566 | -0.18% | 327,200 | 410億1281万 | -5.51% | 15.3 | 1.6 |
