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 | 840 | 846 | 826 | 845 | +0.72% | 7,200 | 35億4900万 | +5.63% | 16.8 | 1.73 |
| 03/30 | 817 | 848 | 817 | 839 | +1.82% | 9,900 | 35億2380万 | +5.27% | 16.68 | 1.71 |
| 03/29 | 859 | 859 | 818 | 824 | -2.72% | 17,100 | 34億6080万 | +3.39% | 16.38 | 1.68 |
| 03/26 | 849 | 850 | 828 | 847 | +1.56% | 16,000 | 35億5740万 | +6.01% | 16.84 | 1.73 |
| 03/25 | 812 | 834 | 808 | 834 | +0.97% | 15,600 | 35億280万 | +3.73% | 16.58 | 1.7 |
| 03/24 | 870 | 870 | 811 | 826 | -5.17% | 29,400 | 34億6920万 | +2.35% | 16.42 | 1.69 |
| 03/23 | 889 | 913 | 857 | 871 | -4.91% | 85,100 | 36億5820万 | +7.4% | 17.32 | 1.78 |
| 03/22 | 812 | 940 | 812 | 916 | +14.93% | 282,400 | 38億4720万 | +12.81% | 18.21 | 1.87 |
| 03/19 | 804 | 806 | 788 | 797 | -1.48% | 13,500 | 33億4740万 | -1.85% | 15.85 | 1.63 |
| 03/18 | 810 | 823 | 803 | 809 | -1.94% | 16,300 | 33億9780万 | -0.86% | 16.09 | 1.65 |
| 03/17 | 855 | 858 | 811 | 825 | -2.94% | 31,700 | 34億6500万 | +0.86% | 16.4 | 1.69 |
| 03/16 | 831 | 856 | 827 | 850 | +4.17% | 40,700 | 35億7000万 | +3.66% | 16.9 | 1.74 |
| 03/15 | 776 | 821 | 770 | 816 | +6.39% | 40,200 | 34億2720万 | -0.73% | 16.22 | 1.67 |
| 03/12 | 774 | 774 | 759 | 767 | +1.05% | 8,600 | 32億2140万 | -7.03% | 15.25 | 1.57 |
| 03/11 | 746 | 762 | 744 | 759 | +1.34% | 9,100 | 31億8780万 | -8.33% | 15.09 | 1.55 |
| 03/10 | 746 | 750 | 745 | 749 | +0.4% | 7,900 | 31億4580万 | -9.87% | 14.89 | 1.53 |
| 03/09 | 750 | 752 | 735 | 746 | +1.5% | 17,200 | 31億3320万 | -10.66% | 14.83 | 1.52 |
| 03/08 | 727 | 755 | 726 | 735 | +0.82% | 17,700 | 30億8700万 | -12.29% | 14.61 | 1.5 |
| 03/05 | 737 | 737 | 708 | 729 | -1.09% | 18,600 | 30億6180万 | -13.52% | 14.49 | 1.49 |
| 03/04 | 753 | 759 | 732 | 737 | -3.15% | 18,800 | 30億9540万 | -12.99% | 14.65 | 1.51 |
| 03/03 | 748 | 770 | 738 | 761 | +0.79% | 18,400 | 31億9620万 | -10.68% | 15.13 | 1.55 |
| 03/02 | 775 | 775 | 755 | 755 | -2.71% | 20,900 | 31億7100万 | -12.11% | 15.01 | 1.54 |
| 03/01 | 789 | 789 | 765 | 776 | -0.89% | 21,700 | 32億5920万 | -10.6% | 15.43 | 1.59 |
| 02/26 | 773 | 801 | 756 | 783 | -1.51% | 42,900 | 32億8860万 | -10.41% | 15.57 | 1.6 |
| 02/25 | 794 | 812 | 787 | 795 | +1.27% | 38,700 | 33億3900万 | -9.97% | 15.81 | 1.62 |
| 02/24 | 827 | 832 | 782 | 785 | -5.65% | 135,900 | 32億9700万 | -11% | 15.61 | 1.6 |
| 02/22 | 860 | 860 | 810 | 832 | -4.91% | 147,700 | 34億9440万 | -5.13% | 16.54 | 1.7 |
| 02/19 | 960 | 960 | 865 | 875 | -8.85% | 105,400 | 36億7500万 | +1.04% | 17.4 | 1.79 |
| 02/18 | 953 | 965 | 941 | 960 | +3.45% | 80,900 | 40億3200万 | +12.41% | 19.09 | 1.96 |
| 02/17 | 903 | 928 | 893 | 928 | +2.09% | 34,300 | 38億9760万 | +10.74% | 18.45 | 1.9 |
| 02/16 | 916 | 932 | 896 | 909 | +0.11% | 60,500 | 38億1780万 | +10.45% | 18.07 | 1.86 |
| 02/15 | 897 | 915 | 879 | 908 | -0.77% | 43,700 | 38億1360万 | +12.24% | 18.05 | 1.85 |
| 02/12 | 888 | 919 | 877 | 915 | +3.51% | 60,300 | 38億4300万 | +14.95% | 18.19 | 1.87 |
| 02/10 | 880 | 884 | 861 | 884 | +2.2% | 51,300 | 37億1280万 | +13.19% | 17.58 | 1.81 |
| 02/09 | 884 | 884 | 834 | 865 | -2.37% | 109,500 | 36億3300万 | +12.63% | 17.2 | 1.77 |
| 02/08 | 900 | 914 | 861 | 886 | -1.45% | 127,400 | 37億2120万 | +17.35% | 17.62 | 1.81 |
| 02/05 | 870 | 919 | 868 | 899 | +1.12% | 146,100 | 37億7580万 | +21.16% | 17.88 | 1.84 |
| 02/04 | 866 | 921 | 858 | 889 | +5.58% | 217,300 | 37億3380万 | +22.12% | 17.68 | 1.82 |
| 02/03 | 835 | 850 | 829 | 842 | +0.24% | 55,300 | 35億3640万 | +17.93% | 16.74 | 1.72 |
| 02/02 | 826 | 866 | 823 | 840 | +0.12% | 97,900 | 35億2800万 | +19.49% | 16.7 | 1.72 |
| 02/01 | 811 | 840 | 800 | 839 | +2.94% | 51,500 | 35億2380万 | +21.42% | 16.68 | 1.71 |
| 01/29 | 844 | 848 | 808 | 815 | -5.12% | 81,500 | 34億2300万 | +19.85% | 16.2 | 1.66 |
| 01/28 | 826 | 876 | 822 | 859 | +2.38% | 190,400 | 36億780万 | +28.21% | 17.08 | 1.75 |
| 01/27 | 850 | 858 | 835 | 839 | -3.01% | 140,200 | 35億2380万 | +27.51% | 16.68 | 1.71 |
| 01/26 | 905 | 917 | 850 | 865 | -6.08% | 387,900 | 36億3300万 | +33.9% | 17.2 | 1.77 |
| 01/25 | 928 | 983 | 911 | 921 | -6.02% | 583,500 | 38億6820万 | +45.5% | 18.31 | 1.88 |
| 01/22 | 907 | 1,057 | 905 | 980 | +4.59% | 1,933,300 | 41億1600万 | +58.58% | 19.49 | 2 |
| 01/21 | 955 | 983 | 879 | 937 | -7.68% | 1,300,700 | 39億3540万 | +56.17% | 18.63 | 1.91 |
| 01/20 | 989 | 1,210 | 941 | 1,015 | +32.85% | 5,260,400 | 42億6300万 | +73.8% | 20.18 | 2.07 |
| 01/19 | 764 | 764 | 764 | 764 | +15.06% | 25,800 | 32億880万 | +35.46% | 15.19 | 1.56 |
| 01/18 | 664 | 664 | 664 | 664 | +17.73% | 12,800 | 27億8880万 | +19.86% | 13.2 | 1.36 |
| 01/15 | 553 | 564 | 553 | 564 | -0.53% | 2,300 | 23億6880万 | +2.92% | 11.21 | 1.15 |
| 01/14 | 566 | 567 | 555 | 567 | +1.8% | 3,400 | 23億8140万 | +3.66% | 11.27 | 1.16 |
| 01/13 | 542 | 557 | 542 | 557 | -0.89% | 3,500 | 23億3940万 | +2.2% | 11.07 | 1.14 |
| 01/12 | 555 | 564 | 550 | 562 | +0.9% | 4,400 | 23億6040万 | +3.5% | 11.17 | 1.15 |
| 01/08 | 559 | 566 | 554 | 557 | -1.07% | 4,200 | 23億3940万 | +2.77% | 11.07 | 1.14 |
| 01/07 | 565 | 566 | 559 | 563 | +1.08% | 2,000 | 23億6460万 | +4.26% | 11.19 | 1.15 |
| 01/06 | 554 | 561 | 550 | 557 | +0.72% | 4,800 | 23億3940万 | +3.34% | 11.07 | 1.14 |
| 01/05 | 549 | 553 | 544 | 553 | +0.73% | 1,100 | 23億2260万 | +2.98% | 11 | 1.13 |
| 01/04 | 551 | 553 | 538 | 549 | -0.36% | 2,300 | 23億580万 | +2.62% | 10.92 | 1.12 |
| 2020 |
| 12/30 | 544 | 554 | 532 | 551 | +1.47% | 4,700 | 23億1420万 | +3.18% | 10.96 | 1.13 |
| 12/29 | 536 | 543 | 531 | 543 | +1.31% | 4,200 | 22億8060万 | +2.07% | 10.8 | 1.11 |
| 12/28 | 560 | 561 | 536 | 536 | -5.63% | 12,200 | 22億5120万 | +0.94% | 10.66 | 1.09 |
| 12/25 | 566 | 570 | 549 | 568 | +1.25% | 15,700 | 23億8560万 | +7.17% | 11.29 | 1.16 |
| 12/24 | 563 | 567 | 540 | 561 | +0.36% | 14,700 | 23億5620万 | +6.45% | 11.15 | 1.15 |
| 12/23 | 559 | 562 | 552 | 559 | 0% | 3,700 | 23億4780万 | +6.48% | 11.11 | 1.14 |
| 12/22 | 549 | 578 | 544 | 559 | +0.72% | 11,000 | 23億4780万 | +6.88% | 11.11 | 1.14 |
| 12/21 | 549 | 556 | 535 | 555 | +1.46% | 20,200 | 23億3100万 | +6.53% | 11.04 | 1.13 |
| 12/18 | 529 | 553 | 523 | 547 | +3.4% | 8,800 | 22億9740万 | +5.19% | 10.88 | 1.12 |
| 12/17 | 540 | 547 | 529 | 529 | -3.29% | 4,400 | 22億2180万 | +1.93% | 10.52 | 1.08 |
| 12/16 | 572 | 572 | 528 | 547 | +0.92% | 20,000 | 22億9740万 | +5.39% | 10.88 | 1.12 |
| 12/15 | 534 | 543 | 515 | 542 | +2.65% | 10,000 | 22億7640万 | +4.63% | 10.78 | 1.11 |
| 12/14 | 520 | 528 | 515 | 528 | +2.52% | 4,100 | 22億1760万 | +2.33% | 10.5 | 1.08 |
| 12/11 | 520 | 524 | 508 | 515 | -0.96% | 5,200 | 21億6300万 | 0% | 10.24 | 1.05 |
| 12/10 | 522 | 525 | 513 | 520 | -0.19% | 3,200 | 21億8400万 | +0.97% | 10.34 | 1.06 |
| 12/09 | 518 | 524 | 513 | 521 | -0.19% | 5,300 | 21億8820万 | +1.36% | 10.36 | 1.06 |
| 12/08 | 522 | 522 | 518 | 522 | +0.19% | 4,500 | 21億9240万 | +1.75% | 10.38 | 1.07 |
| 12/07 | 520 | 521 | 520 | 521 | +0.39% | 1,800 | 21億8820万 | +1.76% | 10.36 | 1.06 |
| 12/04 | 514 | 519 | 514 | 519 | -0.38% | 800 | 21億7980万 | +1.57% | 10.32 | 1.06 |
| 12/03 | 523 | 524 | 512 | 521 | -0.57% | 3,000 | 21億8820万 | +2.16% | 10.36 | 1.06 |
| 12/02 | 526 | 528 | 523 | 524 | +0.58% | 2,300 | 22億80万 | +2.95% | 10.42 | 1.07 |
| 12/01 | 507 | 521 | 507 | 521 | +2.16% | 8,400 | 21億8820万 | +2.36% | 10.36 | 1.06 |
| 11/30 | 515 | 515 | 505 | 510 | +0.2% | 2,000 | 21億4200万 | +0.39% | 10.14 | 1.04 |
| 11/27 | 511 | 511 | 509 | 509 | -0.39% | 200 | 21億3780万 | +0.2% | 10.12 | 1.04 |
| 11/26 | 512 | 512 | 505 | 511 | -0.2% | 400 | 21億4620万 | +0.79% | 10.16 | 1.04 |
| 11/25 | 512 | 512 | 505 | 512 | -0.19% | 1,800 | 21億5040万 | +0.99% | 10.18 | 1.05 |
| 11/24 | 506 | 513 | 506 | 513 | +0.2% | 600 | 21億5460万 | +1.18% | 10.2 | 1.05 |
| 11/20 | 507 | 512 | 507 | 512 | +1.19% | 600 | 21億5040万 | +1.19% | 10.18 | 1.05 |
| 11/19 | 507 | 510 | 506 | 506 | 0% | 4,500 | 21億2520万 | +0.2% | 10.06 | 1.03 |
| 11/18 | 503 | 508 | 502 | 506 | -0.2% | 600 | 21億2520万 | +0.2% | 10.06 | 1.03 |
| 11/17 | 507 | 511 | 499 | 507 | -1.74% | 5,000 | 21億2940万 | +0.4% | 10.08 | 1.04 |
| 11/16 | 521 | 521 | 516 | 516 | -1.34% | 700 | 21億6720万 | +2.18% | 10.26 | 1.05 |
| 11/13 | 527 | 527 | 508 | 523 | -0.76% | 3,800 | 21億9660万 | +3.77% | 10.4 | 1.07 |
| 11/12 | 508 | 527 | 508 | 527 | -0.19% | 8,600 | 22億1340万 | +4.77% | 10.48 | 1.08 |
| 11/11 | 520 | 529 | 519 | 528 | +1.73% | 3,600 | 22億1760万 | +5.18% | 10.5 | 1.08 |
| 11/10 | 511 | 519 | 510 | 519 | +3.59% | 5,000 | 21億7980万 | +3.59% | 10.32 | 1.06 |
| 11/09 | 497 | 501 | 492 | 501 | +0.8% | 2,200 | 21億420万 | +0.2% | 9.96 | 1.02 |
| 11/06 | 504 | 504 | 497 | 497 | -0.2% | 3,500 | 20億8740万 | -0.6% | 9.88 | 1.02 |
| 11/05 | 495 | 500 | 495 | 498 | -0.4% | 1,200 | 20億9160万 | -0.4% | 9.9 | 1.02 |
| 11/04 | 501 | 501 | 493 | 500 | +1.63% | 700 | 21億 | -0.2% | 9.94 | 1.02 |
