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 | 1,862 | 1,887 | 1,837 | 1,845 | -1.7% | 808,600 | 7184億3866万 | -1.91% | 26.02 | 2.09 |
03/30 | 1,877 | 1,885 | 1,847 | 1,877 | -0.79% | 570,700 | 7308億9939万 | -0.11% | 26.48 | 2.12 |
03/29 | 1,910 | 1,914 | 1,869 | 1,892 | -0.42% | 957,100 | 7367億4035万 | +0.85% | 26.69 | 2.14 |
03/26 | 1,903 | 1,918 | 1,886 | 1,900 | +1.77% | 767,900 | 7398億5553万 | +1.55% | 26.8 | 2.15 |
03/25 | 1,819 | 1,885 | 1,802 | 1,867 | +0.97% | 901,000 | 7270億541万 | 0% | 26.33 | 2.11 |
03/24 | 1,898 | 1,902 | 1,844 | 1,849 | -2.84% | 708,300 | 7199億9625万 | -0.86% | 26.08 | 2.09 |
03/23 | 1,925 | 1,936 | 1,903 | 1,903 | -0.89% | 498,200 | 7410億2373万 | +2.15% | 26.84 | 2.15 |
03/22 | 1,965 | 1,965 | 1,910 | 1,920 | -2.98% | 607,000 | 7476億4349万 | +3.34% | 27.08 | 2.17 |
03/19 | 1,959 | 1,979 | 1,946 | 1,979 | +0.3% | 959,500 | 7706億1795万 | +6.86% | 27.91 | 2.24 |
03/18 | 1,952 | 1,980 | 1,941 | 1,973 | +1.86% | 672,200 | 7682億8156万 | +7.11% | 27.83 | 2.23 |
03/17 | 1,919 | 1,940 | 1,895 | 1,937 | +0.78% | 466,700 | 7542億6325万 | +5.85% | 27.32 | 2.19 |
03/16 | 1,919 | 1,935 | 1,900 | 1,922 | -0.67% | 509,600 | 7484億2228万 | +5.55% | 27.11 | 2.17 |
03/15 | 1,921 | 1,935 | 1,900 | 1,935 | +1.1% | 519,200 | 7534億8445万 | +6.91% | 27.29 | 2.19 |
03/12 | 1,911 | 1,914 | 1,874 | 1,914 | +1.27% | 600,900 | 7453億710万 | +6.57% | 27 | 2.16 |
03/11 | 1,894 | 1,913 | 1,879 | 1,890 | +0.16% | 490,500 | 7359億6156万 | +5.94% | 26.66 | 2.14 |
03/10 | 1,894 | 1,922 | 1,879 | 1,887 | -0.68% | 649,300 | 7347億9336万 | +6.55% | 26.62 | 2.13 |
03/09 | 1,866 | 1,909 | 1,854 | 1,900 | +2.98% | 626,400 | 7398億5553万 | +8.08% | 26.8 | 2.15 |
03/08 | 1,880 | 1,897 | 1,836 | 1,845 | -0.27% | 531,600 | 7184億3866万 | +5.91% | 26.02 | 2.09 |
03/05 | 1,835 | 1,851 | 1,805 | 1,850 | +0.82% | 391,000 | 7203億8565万 | +6.94% | 26.09 | 2.09 |
03/04 | 1,814 | 1,835 | 1,798 | 1,835 | -0.43% | 495,200 | 7145億4469万 | +7% | 25.88 | 2.07 |
03/03 | 1,843 | 1,843 | 1,814 | 1,843 | +0.44% | 448,900 | 7176億5987万 | +8.48% | 26 | 2.08 |
03/02 | 1,857 | 1,867 | 1,805 | 1,835 | -0.81% | 615,700 | 7145億4469万 | +8.97% | 25.88 | 2.07 |
03/01 | 1,805 | 1,850 | 1,796 | 1,850 | +5.47% | 557,700 | 7203億8565万 | +10.78% | 26.09 | 2.09 |
02/26 | 1,799 | 1,806 | 1,750 | 1,754 | -4.41% | 770,900 | 6830億348万 | +5.92% | 24.74 | 1.98 |
02/25 | 1,800 | 1,853 | 1,776 | 1,835 | +3.32% | 771,400 | 7145億4469万 | +11.48% | 25.88 | 2.07 |
02/24 | 1,803 | 1,826 | 1,767 | 1,776 | -2.31% | 838,300 | 6915億7022万 | +8.76% | 25.05 | 2.01 |
02/22 | 1,799 | 1,834 | 1,799 | 1,818 | +3.35% | 549,400 | 7079億2493万 | +12.15% | 25.64 | 2.05 |
02/19 | 1,798 | 1,802 | 1,752 | 1,759 | -2.28% | 548,500 | 6849億5046万 | +9.39% | 24.81 | 1.99 |
02/18 | 1,819 | 1,837 | 1,777 | 1,800 | -1.04% | 967,800 | 7009億1577万 | +12.64% | 25.39 | 2.03 |
02/17 | 1,792 | 1,827 | 1,768 | 1,819 | +1.62% | 820,100 | 7083億1432万 | +14.91% | 25.66 | 2.06 |
02/16 | 1,800 | 1,818 | 1,776 | 1,790 | +0.11% | 402,500 | 6970億2179万 | +14.23% | 25.25 | 2.02 |
02/15 | 1,800 | 1,824 | 1,781 | 1,788 | +0.73% | 530,100 | 6962億4300万 | +15.21% | 25.22 | 2.02 |
02/12 | 1,757 | 1,812 | 1,742 | 1,775 | +3.38% | 851,700 | 6911億8083万 | +15.48% | 25.04 | 2.01 |
02/10 | 1,670 | 1,753 | 1,663 | 1,717 | +2.02% | 981,600 | 6685億9576万 | +12.81% | 24.22 | 1.94 |
02/09 | 1,682 | 1,697 | 1,672 | 1,683 | -0.71% | 398,200 | 6553億5624万 | +11.6% | 23.74 | 1.9 |
02/08 | 1,682 | 1,703 | 1,675 | 1,695 | +2.17% | 572,100 | 6600億2902万 | +13.3% | 23.91 | 1.92 |
02/05 | 1,616 | 1,668 | 1,605 | 1,659 | +4.01% | 666,600 | 6460億1070万 | +11.72% | 23.4 | 1.88 |
02/04 | 1,588 | 1,601 | 1,563 | 1,595 | -0.25% | 421,000 | 6210億8925万 | +7.99% | 22.5 | 1.8 |
02/03 | 1,577 | 1,600 | 1,577 | 1,599 | +2.3% | 396,100 | 6226億4684万 | +8.78% | 22.55 | 1.81 |
02/02 | 1,567 | 1,572 | 1,540 | 1,563 | -0.13% | 616,400 | 6086億2853万 | +6.76% | 22.05 | 1.77 |
02/01 | 1,528 | 1,593 | 1,523 | 1,565 | +3.37% | 675,700 | 6094億732万 | +7.34% | 22.07 | 1.77 |
01/29 | 1,505 | 1,566 | 1,505 | 1,514 | -1.17% | 883,800 | 5895億4804万 | +4.27% | 21.36 | 1.71 |
01/28 | 1,451 | 1,534 | 1,446 | 1,532 | +4.15% | 1,577,400 | 5965億5720万 | +5.8% | 21.61 | 1.73 |
01/27 | 1,466 | 1,481 | 1,451 | 1,471 | +1.66% | 1,125,700 | 5728億394万 | +1.94% | 20.75 | 1.66 |
01/26 | 1,463 | 1,478 | 1,439 | 1,447 | -1.7% | 597,000 | 5634億5840万 | +0.49% | 20.41 | 1.64 |
01/25 | 1,477 | 1,485 | 1,461 | 1,472 | +0.07% | 394,400 | 5731億9334万 | +2.36% | 20.76 | 1.66 |
01/22 | 1,480 | 1,489 | 1,462 | 1,471 | -2.58% | 635,700 | 5728億394万 | +2.44% | 20.75 | 1.66 |
01/21 | 1,505 | 1,525 | 1,499 | 1,510 | +1.07% | 471,700 | 5879億9045万 | +5.3% | 21.3 | 1.71 |
01/20 | 1,505 | 1,506 | 1,467 | 1,494 | -0.99% | 433,300 | 5817億6009万 | +4.4% | 21.07 | 1.69 |
01/19 | 1,486 | 1,514 | 1,475 | 1,509 | +2.1% | 356,000 | 5876億105万 | +5.67% | 21.28 | 1.71 |
01/18 | 1,481 | 1,489 | 1,464 | 1,478 | -0.4% | 309,000 | 5755億2972万 | +3.57% | 20.85 | 1.67 |
01/15 | 1,508 | 1,525 | 1,479 | 1,484 | -2.3% | 735,800 | 5778億6611万 | +3.92% | 20.93 | 1.68 |
01/14 | 1,430 | 1,538 | 1,427 | 1,519 | +6.67% | 1,133,900 | 5914億9503万 | +6.22% | 21.43 | 1.72 |
01/13 | 1,395 | 1,430 | 1,394 | 1,424 | -0.07% | 433,900 | 5545億225万 | -0.49% | 20.09 | 1.61 |
01/12 | 1,426 | 1,443 | 1,420 | 1,425 | +0.42% | 431,000 | 5548億9165万 | -0.77% | 20.1 | 1.61 |
01/08 | 1,410 | 1,421 | 1,388 | 1,419 | +0.57% | 592,000 | 5525億5526万 | -1.6% | 20.02 | 1.6 |
01/07 | 1,415 | 1,442 | 1,404 | 1,411 | +1.66% | 697,100 | 5494億4008万 | -2.56% | 19.9 | 1.59 |
01/06 | 1,378 | 1,397 | 1,374 | 1,388 | +0.51% | 556,800 | 5404億8394万 | -4.47% | 19.58 | 1.57 |
01/05 | 1,376 | 1,391 | 1,367 | 1,381 | -0.22% | 335,400 | 5377億5815万 | -5.28% | 19.48 | 1.56 |
01/04 | 1,412 | 1,413 | 1,354 | 1,384 | -2.19% | 371,900 | 5389億2635万 | -5.53% | 19.52 | 1.56 |
2020 |
12/30 | 1,443 | 1,443 | 1,407 | 1,415 | -2.75% | 492,600 | 5509億9767万 | -3.94% | 19.96 | 1.6 |
12/29 | 1,436 | 1,455 | 1,423 | 1,455 | +2.11% | 418,000 | 5665億7358万 | -1.49% | 20.52 | 1.64 |
12/28 | 1,431 | 1,437 | 1,415 | 1,425 | -0.77% | 438,500 | 5548億9165万 | -3.72% | 20.1 | 1.61 |
12/25 | 1,440 | 1,446 | 1,424 | 1,436 | +0.98% | 376,100 | 5591億7502万 | -3.1% | 20.26 | 1.62 |
12/24 | 1,422 | 1,439 | 1,413 | 1,422 | +0.78% | 422,800 | 5537億2346万 | -4.11% | 20.06 | 1.61 |
12/23 | 1,422 | 1,428 | 1,400 | 1,411 | +0.21% | 499,900 | 5494億4008万 | -5.05% | 19.9 | 1.59 |
12/22 | 1,392 | 1,416 | 1,386 | 1,408 | -0.07% | 598,200 | 5482億7189万 | -5.44% | 19.86 | 1.59 |
12/21 | 1,423 | 1,433 | 1,393 | 1,409 | +0.21% | 542,000 | 5486億6129万 | -5.44% | 19.87 | 1.59 |
12/18 | 1,394 | 1,410 | 1,385 | 1,406 | +1.08% | 725,900 | 5474億9309万 | -5.64% | 19.83 | 1.59 |
12/17 | 1,410 | 1,416 | 1,384 | 1,391 | -2.66% | 554,300 | 5416億5213万 | -6.83% | 19.62 | 1.57 |
12/16 | 1,425 | 1,436 | 1,418 | 1,429 | +1.2% | 414,400 | 5564億4924万 | -4.73% | 20.16 | 1.62 |
12/15 | 1,420 | 1,422 | 1,405 | 1,412 | -1.74% | 743,600 | 5498億2948万 | -6.05% | 19.92 | 1.6 |
12/14 | 1,437 | 1,461 | 1,436 | 1,437 | +0.56% | 546,000 | 5595億6442万 | -4.52% | 20.27 | 1.62 |
12/11 | 1,465 | 1,474 | 1,417 | 1,429 | -2.46% | 830,700 | 5564億4924万 | -4.92% | 20.16 | 1.62 |
12/10 | 1,483 | 1,500 | 1,455 | 1,465 | -3.36% | 823,200 | 5704億6756万 | -2.46% | 20.66 | 1.66 |
12/09 | 1,498 | 1,517 | 1,485 | 1,516 | -1.43% | 657,700 | 5903億2684万 | +1.2% | 21.38 | 1.71 |
12/08 | 1,561 | 1,581 | 1,538 | 1,538 | -0.13% | 722,100 | 5988億9358万 | +3.01% | 21.69 | 1.74 |
12/07 | 1,571 | 1,571 | 1,539 | 1,540 | -1.22% | 303,600 | 5996億7238万 | +3.77% | 21.72 | 1.74 |
12/04 | 1,574 | 1,584 | 1,558 | 1,559 | -1.08% | 330,700 | 6070億7093万 | +5.48% | 21.99 | 1.76 |
12/03 | 1,566 | 1,602 | 1,564 | 1,576 | +1.16% | 655,600 | 6136億9069万 | +7.14% | 22.23 | 1.78 |
12/02 | 1,562 | 1,568 | 1,539 | 1,558 | +0.71% | 786,700 | 6066億8154万 | +6.35% | 21.98 | 1.76 |
12/01 | 1,517 | 1,548 | 1,513 | 1,547 | +2.45% | 621,400 | 6023億9816万 | +5.89% | 21.82 | 1.75 |
11/30 | 1,538 | 1,538 | 1,509 | 1,510 | -2.89% | 1,033,500 | 5879億9045万 | +3.57% | 21.3 | 1.71 |
11/27 | 1,571 | 1,580 | 1,546 | 1,555 | -1.08% | 905,700 | 6055億1334万 | +6.8% | 21.93 | 1.76 |
11/26 | 1,529 | 1,578 | 1,520 | 1,572 | +2.68% | 639,000 | 6121億3310万 | +8.34% | 22.17 | 1.78 |
11/25 | 1,562 | 1,572 | 1,527 | 1,531 | +0.26% | 548,600 | 5961億6780万 | +5.95% | 21.6 | 1.73 |
11/24 | 1,514 | 1,547 | 1,508 | 1,527 | +3.74% | 637,600 | 5946億1021万 | +5.82% | 21.54 | 1.73 |
11/20 | 1,465 | 1,477 | 1,440 | 1,472 | +0.41% | 569,000 | 5731億9334万 | +2.29% | 20.76 | 1.66 |
11/19 | 1,461 | 1,466 | 1,438 | 1,466 | -0.61% | 768,800 | 5708億5695万 | +1.95% | 20.68 | 1.66 |
11/18 | 1,509 | 1,514 | 1,472 | 1,475 | -1.07% | 944,300 | 5743億6153万 | +2.57% | 20.81 | 1.67 |
11/17 | 1,475 | 1,498 | 1,451 | 1,491 | +3.18% | 968,300 | 5805億9189万 | +3.69% | 21.03 | 1.69 |
11/16 | 1,410 | 1,470 | 1,383 | 1,445 | +3.88% | 983,600 | 5626億7960万 | +0.49% | 20.38 | 1.63 |
11/13 | 1,374 | 1,408 | 1,358 | 1,391 | -7.51% | 1,144,300 | 5416億5213万 | -3.27% | 19.62 | 1.57 |
11/12 | 1,521 | 1,537 | 1,492 | 1,504 | -3.65% | 731,500 | 5856億5406万 | +4.37% | 21.21 | 1.7 |
11/11 | 1,560 | 1,561 | 1,526 | 1,561 | +3.45% | 757,500 | 6078億4973万 | +8.48% | 22.02 | 1.76 |
11/10 | 1,498 | 1,522 | 1,483 | 1,509 | +4.86% | 796,200 | 5876億105万 | +5.23% | 21.28 | 1.71 |
11/09 | 1,435 | 1,449 | 1,417 | 1,439 | +2.42% | 449,400 | 5603億4322万 | +0.77% | 20.3 | 1.63 |
11/06 | 1,394 | 1,416 | 1,379 | 1,405 | +1.22% | 499,100 | 5471億370万 | -1.4% | 19.82 | 1.59 |
11/05 | 1,387 | 1,393 | 1,355 | 1,388 | +0.29% | 535,600 | 5404億8394万 | -2.46% | 19.58 | 1.57 |
11/04 | 1,402 | 1,414 | 1,372 | 1,384 | +0.87% | 626,800 | 5389億2635万 | -2.81% | 19.52 | 1.56 |