PER
2021/01/20~2021/06/16
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 |
06/16 | 5,520 | 5,651 | 5,465 | 5,478 | -0.49% | 1,859,000 | 2兆7773億 | +4.01% | 18.08 | 1.58 |
06/15 | 5,437 | 5,520 | 5,400 | 5,505 | +2.08% | 1,259,700 | 2兆7910億 | +5.1% | 18.17 | 1.59 |
06/14 | 5,455 | 5,485 | 5,374 | 5,393 | 0% | 823,400 | 2兆7342億 | +3.61% | 17.8 | 1.56 |
06/11 | 5,450 | 5,483 | 5,390 | 5,393 | -0.92% | 1,790,000 | 2兆7342億 | +4.13% | 17.8 | 1.56 |
06/10 | 5,491 | 5,525 | 5,428 | 5,443 | -0.66% | 1,257,700 | 2兆7596億 | +5.59% | 17.97 | 1.57 |
06/09 | 5,414 | 5,484 | 5,413 | 5,479 | +0.68% | 1,785,500 | 2兆7778億 | +6.95% | 18.09 | 1.58 |
06/08 | 5,463 | 5,482 | 5,430 | 5,442 | -0.26% | 930,600 | 2兆7591億 | +7% | 17.96 | 1.57 |
06/07 | 5,480 | 5,528 | 5,400 | 5,456 | +0.26% | 1,288,300 | 2兆7662億 | +7.95% | 18.01 | 1.57 |
06/04 | 5,400 | 5,467 | 5,383 | 5,442 | +0.07% | 1,214,400 | 2兆7591億 | +8.41% | 17.96 | 1.57 |
06/03 | 5,327 | 5,446 | 5,300 | 5,438 | +2.26% | 1,339,400 | 2兆7570億 | +9.02% | 17.95 | 1.57 |
06/02 | 5,254 | 5,319 | 5,211 | 5,318 | +1.37% | 1,335,600 | 2兆6962億 | +7.3% | 17.55 | 1.53 |
06/01 | 5,264 | 5,299 | 5,198 | 5,246 | +0.52% | 1,266,800 | 2兆6597億 | +6.52% | 17.32 | 1.51 |
05/31 | 5,293 | 5,333 | 5,206 | 5,219 | -2.08% | 1,665,700 | 2兆6460億 | +6.64% | 17.23 | 1.5 |
05/28 | 5,394 | 5,442 | 5,323 | 5,330 | -0.45% | 2,258,700 | 2兆7023億 | +9.51% | 17.59 | 1.54 |
05/27 | 5,227 | 5,382 | 5,219 | 5,354 | +2.31% | 5,654,200 | 2兆7144億 | +10.57% | 17.67 | 1.54 |
05/26 | 5,249 | 5,328 | 5,233 | 5,233 | 0% | 1,904,400 | 2兆6531億 | +8.59% | 17.27 | 1.51 |
05/25 | 5,231 | 5,263 | 5,210 | 5,233 | +0.48% | 1,293,500 | 2兆6531億 | +9.02% | 17.27 | 1.51 |
05/24 | 5,120 | 5,228 | 5,119 | 5,208 | +1.68% | 1,375,300 | 2兆6404億 | +9% | 17.19 | 1.5 |
05/21 | 5,105 | 5,173 | 5,090 | 5,122 | +0.97% | 1,864,200 | 2兆5968億 | +7.63% | 16.91 | 1.48 |
05/20 | 5,028 | 5,086 | 4,995 | 5,073 | +0.67% | 1,262,000 | 2兆5720億 | +6.89% | 16.75 | 1.46 |
05/19 | 5,121 | 5,124 | 5,001 | 5,039 | -2.36% | 2,356,500 | 2兆5547億 | +6.47% | 16.63 | 1.45 |
05/18 | 5,093 | 5,221 | 5,081 | 5,161 | +2.54% | 3,427,600 | 2兆6166億 | +9.34% | 17.04 | 1.49 |
05/17 | 5,252 | 5,448 | 4,964 | 5,033 | +3.94% | 4,619,800 | 2兆5517億 | +7.04% | 16.61 | 1.45 |
05/14 | 4,826 | 4,874 | 4,755 | 4,842 | +1.15% | 1,981,200 | 2兆4549億 | +3.4% | 15.98 | 1.4 |
05/13 | 4,799 | 4,858 | 4,738 | 4,787 | +0.76% | 2,269,000 | 2兆4270億 | +2.4% | 15.8 | 1.38 |
05/12 | 4,735 | 4,785 | 4,700 | 4,751 | +1.15% | 1,994,500 | 2兆4087億 | +1.8% | 15.68 | 1.37 |
05/11 | 4,718 | 4,755 | 4,668 | 4,697 | -0.93% | 1,129,300 | 2兆3813億 | +0.77% | 15.5 | 1.35 |
05/10 | 4,756 | 4,797 | 4,723 | 4,741 | -0.98% | 1,213,600 | 2兆4037億 | +1.74% | 15.65 | 1.37 |
05/07 | 4,668 | 4,795 | 4,653 | 4,788 | +3.21% | 1,825,800 | 2兆4275億 | +2.72% | 15.8 | 1.38 |
05/06 | 4,631 | 4,676 | 4,604 | 4,639 | +1.62% | 1,950,400 | 2兆3519億 | -0.39% | 15.31 | 1.34 |
04/30 | 4,677 | 4,679 | 4,545 | 4,565 | -1.3% | 2,020,700 | 2兆3144億 | -2.06% | 15.07 | 1.32 |
04/28 | 4,642 | 4,649 | 4,596 | 4,625 | -0.02% | 870,800 | 2兆3448億 | -0.81% | 15.27 | 1.33 |
04/27 | 4,673 | 4,685 | 4,607 | 4,626 | -0.32% | 1,099,900 | 2兆3453億 | -0.75% | 15.27 | 1.33 |
04/26 | 4,622 | 4,663 | 4,586 | 4,641 | +0.39% | 1,242,200 | 2兆3530億 | -0.54% | 15.32 | 1.34 |
04/23 | 4,535 | 4,626 | 4,511 | 4,623 | +1.38% | 1,371,600 | 2兆3438億 | -0.99% | 15.26 | 1.33 |
04/22 | 4,508 | 4,597 | 4,496 | 4,560 | +2.38% | 1,867,100 | 2兆3119億 | -2.46% | 15.05 | 1.31 |
04/21 | 4,491 | 4,512 | 4,424 | 4,454 | -2.09% | 1,466,000 | 2兆2581億 | -4.91% | 14.7 | 1.28 |
04/20 | 4,670 | 4,681 | 4,532 | 4,549 | -3.56% | 2,205,000 | 2兆3063億 | -3.19% | 15.02 | 1.31 |
04/19 | 4,753 | 4,782 | 4,715 | 4,717 | -1.05% | 1,258,000 | 2兆3915億 | +0.08% | 15.57 | 1.36 |
04/16 | 4,800 | 4,811 | 4,757 | 4,767 | +0.02% | 1,669,200 | 2兆4168億 | +1% | 15.74 | 1.37 |
04/15 | 4,718 | 4,789 | 4,714 | 4,766 | +1.77% | 792,200 | 2兆4163億 | +0.89% | 15.73 | 1.37 |
04/14 | 4,710 | 4,719 | 4,673 | 4,683 | -0.93% | 784,100 | 2兆3742億 | -0.89% | 15.46 | 1.35 |
04/13 | 4,801 | 4,816 | 4,715 | 4,727 | -1.36% | 1,015,900 | 2兆3966億 | -0.13% | 15.6 | 1.36 |
04/12 | 4,793 | 4,845 | 4,781 | 4,792 | +0.74% | 1,680,100 | 2兆4295億 | +0.97% | 15.82 | 1.38 |
04/09 | 4,741 | 4,858 | 4,709 | 4,757 | +1.19% | 1,883,000 | 2兆4118億 | +0.19% | 15.7 | 1.37 |
04/08 | 4,740 | 4,758 | 4,670 | 4,701 | -0.51% | 1,212,000 | 2兆3834億 | -1.01% | 15.52 | 1.36 |
04/07 | 4,592 | 4,760 | 4,563 | 4,725 | +3.55% | 2,397,400 | 2兆3955億 | -0.46% | 15.6 | 1.36 |
04/06 | 4,658 | 4,662 | 4,559 | 4,563 | -1.23% | 1,057,800 | 2兆3134億 | -3.88% | 15.06 | 1.32 |
04/05 | 4,627 | 4,659 | 4,615 | 4,620 | +0.43% | 857,400 | 2兆3423億 | -2.74% | 15.25 | 1.33 |
04/02 | 4,607 | 4,618 | 4,581 | 4,600 | -0.2% | 936,300 | 2兆3322億 | -3.14% | 15.18 | 1.33 |
04/01 | 4,704 | 4,709 | 4,601 | 4,609 | -1.2% | 1,048,300 | 2兆3367億 | -2.97% | 15.21 | 1.33 |
03/31 | 4,693 | 4,718 | 4,658 | 4,665 | -2.06% | 1,369,000 | 2兆3651億 | -1.93% | 15.4 | 1.35 |
03/30 | 4,728 | 4,785 | 4,710 | 4,763 | +1.62% | 1,418,100 | 2兆4148億 | +0.11% | 15.72 | 1.37 |
03/29 | 4,736 | 4,762 | 4,641 | 4,687 | -0.97% | 2,010,200 | 2兆3763億 | -1.31% | 15.47 | 1.35 |
03/26 | 4,673 | 4,755 | 4,671 | 4,733 | +2.31% | 1,546,700 | 2兆3996億 | -0.21% | 15.62 | 1.36 |
03/25 | 4,589 | 4,667 | 4,581 | 4,626 | +1.03% | 1,901,300 | 2兆3453億 | -2.36% | 15.27 | 1.33 |
03/24 | 4,781 | 4,783 | 4,573 | 4,579 | -3.32% | 1,840,900 | 2兆3215億 | -3.42% | 15.11 | 1.32 |
03/23 | 4,747 | 4,764 | 4,729 | 4,736 | +0.15% | 1,080,700 | 2兆4011億 | -0.21% | 15.63 | 1.37 |
03/22 | 4,706 | 4,763 | 4,702 | 4,729 | -0.61% | 1,330,800 | 2兆3976億 | -0.23% | 15.61 | 1.36 |
03/19 | 4,726 | 4,799 | 4,726 | 4,758 | -0.54% | 3,535,000 | 2兆4123億 | +0.63% | 15.71 | 1.37 |
03/18 | 4,800 | 4,882 | 4,735 | 4,784 | -1.38% | 2,619,300 | 2兆4255億 | +1.46% | 15.79 | 1.38 |
03/17 | 4,786 | 4,867 | 4,786 | 4,851 | -0.66% | 1,957,700 | 2兆4594億 | +3.23% | 16.01 | 1.4 |
03/16 | 4,870 | 4,887 | 4,835 | 4,883 | -0.18% | 1,488,500 | 2兆4756億 | +4.27% | 16.12 | 1.41 |
03/15 | 4,906 | 4,955 | 4,875 | 4,892 | +0.35% | 1,368,700 | 2兆4802億 | +4.98% | 16.15 | 1.41 |
03/12 | 4,858 | 4,906 | 4,808 | 4,875 | +1.82% | 3,204,500 | 2兆4716億 | +5.22% | 16.09 | 1.41 |
03/11 | 4,894 | 4,898 | 4,773 | 4,788 | -2.11% | 2,082,300 | 2兆4275億 | +3.84% | 15.8 | 1.38 |
03/10 | 4,961 | 5,006 | 4,866 | 4,891 | -3.07% | 2,076,000 | 2兆4797億 | +6.53% | 16.14 | 1.41 |
03/09 | 4,930 | 5,046 | 4,912 | 5,046 | +4.21% | 3,015,000 | 2兆5583億 | +10.56% | 16.66 | 1.46 |
03/08 | 4,839 | 4,907 | 4,815 | 4,842 | +1.49% | 2,180,300 | 2兆4549億 | +6.89% | 15.98 | 1.4 |
03/05 | 4,727 | 4,772 | 4,650 | 4,771 | +2.45% | 2,157,600 | 2兆4189億 | +5.93% | 15.75 | 1.38 |
03/04 | 4,700 | 4,711 | 4,615 | 4,657 | -1.58% | 2,859,600 | 2兆3611億 | +3.81% | 15.37 | 1.34 |
03/03 | 4,672 | 4,744 | 4,659 | 4,732 | +2.34% | 1,360,900 | 2兆3991億 | +5.86% | 15.62 | 1.36 |
03/02 | 4,679 | 4,704 | 4,600 | 4,624 | +0.41% | 1,890,100 | 2兆3443億 | +3.86% | 15.26 | 1.33 |
03/01 | 4,636 | 4,659 | 4,583 | 4,605 | -0.15% | 1,212,600 | 2兆3347億 | +3.69% | 15.2 | 1.33 |
02/26 | 4,745 | 4,756 | 4,608 | 4,612 | -3.84% | 2,267,100 | 2兆3382億 | +4.16% | 15.22 | 1.33 |
02/25 | 4,824 | 4,850 | 4,765 | 4,796 | +2.39% | 2,096,700 | 2兆4315億 | +8.65% | 15.83 | 1.38 |
02/24 | 4,591 | 4,696 | 4,511 | 4,684 | +2.99% | 2,355,000 | 2兆3748億 | +6.65% | 15.46 | 1.35 |
02/22 | 4,531 | 4,598 | 4,530 | 4,548 | +0.6% | 1,081,300 | 2兆3058億 | +4% | 15.01 | 1.31 |
02/19 | 4,615 | 4,629 | 4,510 | 4,521 | -2.12% | 2,440,800 | 2兆2921億 | +3.69% | 14.92 | 1.3 |
02/18 | 4,688 | 4,715 | 4,610 | 4,619 | -1.79% | 2,754,100 | 2兆3418億 | +6.23% | 15.25 | 1.33 |
02/17 | 4,681 | 4,728 | 4,601 | 4,703 | -0.04% | 2,104,800 | 2兆3844億 | +8.61% | 15.52 | 1.36 |
02/16 | 4,620 | 4,725 | 4,617 | 4,705 | +2.64% | 2,253,200 | 2兆3854億 | +9.22% | 15.53 | 1.36 |
02/15 | 4,490 | 4,617 | 4,479 | 4,584 | +3.52% | 2,766,200 | 2兆3241億 | +6.88% | 15.13 | 1.32 |
02/12 | 4,446 | 4,471 | 4,380 | 4,428 | -0.4% | 1,693,700 | 2兆2450億 | +3.63% | 14.62 | 1.28 |
02/10 | 4,373 | 4,471 | 4,355 | 4,446 | +1.51% | 1,751,000 | 2兆2541億 | +4.32% | 14.68 | 1.28 |
02/09 | 4,416 | 4,429 | 4,366 | 4,380 | -1.33% | 1,230,400 | 2兆2206億 | +3.06% | 14.46 | 1.26 |
02/08 | 4,317 | 4,446 | 4,288 | 4,439 | +2.92% | 2,246,100 | 2兆2505億 | +4.62% | 14.65 | 1.28 |
02/05 | 4,260 | 4,325 | 4,245 | 4,313 | +2.08% | 1,868,200 | 2兆1867億 | +1.84% | 14.24 | 1.24 |
02/04 | 4,272 | 4,275 | 4,211 | 4,225 | -2.2% | 2,008,800 | 2兆1420億 | -0.21% | 13.95 | 1.22 |
02/03 | 4,275 | 4,335 | 4,258 | 4,320 | +0.63% | 1,636,900 | 2兆1902億 | +1.98% | 14.26 | 1.25 |
02/02 | 4,191 | 4,296 | 4,191 | 4,293 | +2.14% | 1,446,800 | 2兆1765億 | +1.35% | 14.17 | 1.24 |
02/01 | 4,262 | 4,298 | 4,185 | 4,203 | -0.21% | 1,379,600 | 2兆1309億 | -0.78% | 13.87 | 1.21 |
01/29 | 4,200 | 4,280 | 4,194 | 4,212 | +0.65% | 2,098,000 | 2兆1354億 | -0.61% | 13.9 | 1.21 |
01/28 | 4,184 | 4,212 | 4,120 | 4,185 | -3.21% | 2,909,600 | 2兆1218億 | -1.27% | 13.81 | 1.21 |
01/27 | 4,272 | 4,329 | 4,252 | 4,324 | +2.01% | 930,900 | 2兆1922億 | +1.96% | 14.27 | 1.25 |
01/26 | 4,252 | 4,266 | 4,215 | 4,239 | -1.28% | 978,300 | 2兆1491億 | +0.02% | 13.99 | 1.22 |
01/25 | 4,331 | 4,341 | 4,286 | 4,294 | -1.08% | 1,070,400 | 2兆1770億 | +1.32% | 14.17 | 1.24 |
01/22 | 4,309 | 4,389 | 4,306 | 4,341 | +1.14% | 1,668,800 | 2兆2009億 | +2.45% | 14.33 | 1.25 |
01/21 | 4,285 | 4,382 | 4,280 | 4,292 | +0.92% | 1,449,500 | 2兆1760億 | +1.35% | 14.17 | 1.24 |
01/20 | 4,245 | 4,253 | 4,179 | 4,253 | +0.05% | 852,300 | 2兆1562億 | +0.31% | 14.04 | 1.23 |