PER
2020/09/16~2021/02/15
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 |
02/15 | 3,825 | 3,865 | 3,805 | 3,845 | +1.59% | 318,800 | 1兆1881億 | +4.51% | 17.3 | 1.38 |
02/12 | 3,850 | 3,855 | 3,770 | 3,785 | -0.66% | 603,300 | 1兆1695億 | +3.16% | 17.03 | 1.36 |
02/10 | 3,850 | 3,860 | 3,785 | 3,810 | +2.01% | 779,700 | 1兆1772億 | +4.13% | 17.14 | 1.37 |
02/09 | 3,805 | 3,805 | 3,720 | 3,735 | -1.84% | 465,900 | 1兆1541億 | +2.3% | 16.81 | 1.34 |
02/08 | 3,760 | 3,805 | 3,730 | 3,805 | +1.47% | 561,500 | 1兆1757億 | +4.39% | 17.12 | 1.37 |
02/05 | 3,740 | 3,760 | 3,670 | 3,750 | +1.63% | 644,900 | 1兆1587億 | +3.05% | 16.87 | 1.35 |
02/04 | 3,700 | 3,715 | 3,675 | 3,690 | -0.54% | 297,100 | 1兆1402億 | +1.46% | 16.6 | 1.32 |
02/03 | 3,630 | 3,710 | 3,630 | 3,710 | +1.37% | 362,500 | 1兆1463億 | +1.92% | 16.69 | 1.33 |
02/02 | 3,665 | 3,675 | 3,640 | 3,660 | +0.27% | 290,000 | 1兆1309億 | +0.52% | 16.47 | 1.31 |
02/01 | 3,640 | 3,665 | 3,625 | 3,650 | -0.14% | 251,900 | 1兆1278億 | +0.14% | 16.42 | 1.31 |
01/29 | 3,690 | 3,715 | 3,640 | 3,655 | -0.95% | 584,800 | 1兆1293億 | +0.16% | 16.45 | 1.31 |
01/28 | 3,635 | 3,695 | 3,630 | 3,690 | -0.14% | 624,000 | 1兆1402億 | +1.04% | 16.6 | 1.32 |
01/27 | 3,655 | 3,710 | 3,645 | 3,695 | +1.65% | 449,200 | 1兆1417億 | +1.07% | 16.63 | 1.33 |
01/26 | 3,635 | 3,645 | 3,615 | 3,635 | -0.55% | 359,600 | 1兆1232億 | -0.68% | 16.36 | 1.31 |
01/25 | 3,655 | 3,670 | 3,610 | 3,655 | +0.55% | 359,500 | 1兆1293億 | -0.33% | 16.45 | 1.31 |
01/22 | 3,605 | 3,645 | 3,600 | 3,635 | -0.27% | 308,800 | 1兆1232億 | -1.01% | 16.36 | 1.31 |
01/21 | 3,660 | 3,680 | 3,640 | 3,645 | +0.97% | 497,200 | 1兆1263億 | -0.9% | 16.4 | 1.31 |
01/20 | 3,635 | 3,640 | 3,590 | 3,610 | +0.42% | 343,500 | 1兆1154億 | -2.09% | 16.24 | 1.3 |
01/19 | 3,640 | 3,650 | 3,590 | 3,595 | -0.14% | 355,200 | 1兆1108億 | -2.76% | 16.18 | 1.29 |
01/18 | 3,620 | 3,625 | 3,580 | 3,600 | -0.83% | 304,200 | 1兆1124億 | -2.91% | 16.2 | 1.29 |
01/15 | 3,635 | 3,655 | 3,620 | 3,630 | -0.82% | 299,200 | 1兆1216億 | -2.42% | 16.33 | 1.3 |
01/14 | 3,600 | 3,670 | 3,595 | 3,660 | +1.81% | 453,500 | 1兆1309億 | -1.85% | 16.47 | 1.31 |
01/13 | 3,610 | 3,620 | 3,555 | 3,595 | -0.28% | 635,700 | 1兆1108億 | -3.85% | 16.18 | 1.29 |
01/12 | 3,600 | 3,620 | 3,580 | 3,605 | -0.69% | 446,000 | 1兆1139億 | -3.92% | 16.22 | 1.29 |
01/08 | 3,580 | 3,630 | 3,560 | 3,630 | +1.11% | 485,200 | 1兆1216億 | -3.53% | 16.33 | 1.3 |
01/07 | 3,615 | 3,635 | 3,590 | 3,590 | +1.13% | 491,000 | 1兆1093億 | -4.83% | 16.15 | 1.29 |
01/06 | 3,570 | 3,595 | 3,550 | 3,550 | -1.25% | 488,900 | 1兆969億 | -6.11% | 15.97 | 1.27 |
01/05 | 3,605 | 3,620 | 3,575 | 3,595 | 0% | 600,600 | 1兆1108億 | -5.2% | 16.18 | 1.29 |
01/04 | 3,675 | 3,700 | 3,590 | 3,595 | -1.51% | 492,700 | 1兆1108億 | -5.47% | 16.18 | 1.29 |
2020 |
12/30 | 3,695 | 3,700 | 3,650 | 3,650 | -1.35% | 531,100 | 1兆1278億 | -4.33% | 21.6 | 1.44 |
12/29 | 3,720 | 3,735 | 3,655 | 3,700 | -1.86% | 542,000 | 1兆1433億 | -3.27% | 21.9 | 1.46 |
12/28 | 3,770 | 3,790 | 3,735 | 3,770 | +0.8% | 288,200 | 1兆1649億 | -1.69% | 22.31 | 1.49 |
12/25 | 3,715 | 3,745 | 3,715 | 3,740 | 0% | 208,700 | 1兆1556億 | -2.65% | 22.13 | 1.48 |
12/24 | 3,790 | 3,815 | 3,735 | 3,740 | -0.4% | 248,000 | 1兆1556億 | -2.81% | 22.13 | 1.48 |
12/23 | 3,760 | 3,775 | 3,735 | 3,755 | +0.67% | 227,200 | 1兆1602億 | -2.57% | 22.22 | 1.48 |
12/22 | 3,755 | 3,775 | 3,715 | 3,730 | -1.71% | 408,800 | 1兆1525億 | -3.37% | 22.07 | 1.47 |
12/21 | 3,850 | 3,855 | 3,795 | 3,795 | -0.13% | 332,000 | 1兆1726億 | -1.84% | 22.46 | 1.5 |
12/18 | 3,800 | 3,825 | 3,795 | 3,800 | 0% | 424,300 | 1兆1742億 | -1.68% | 22.49 | 1.5 |
12/17 | 3,760 | 3,805 | 3,745 | 3,800 | +0.53% | 295,700 | 1兆1742億 | -1.71% | 22.49 | 1.5 |
12/16 | 3,840 | 3,840 | 3,765 | 3,780 | -0.4% | 382,100 | 1兆1680億 | -2.35% | 22.37 | 1.49 |
12/15 | 3,830 | 3,865 | 3,795 | 3,795 | -1.56% | 523,500 | 1兆1726億 | -2.09% | 22.46 | 1.5 |
12/14 | 3,905 | 3,910 | 3,850 | 3,855 | -0.39% | 313,100 | 1兆1911億 | -0.41% | 22.81 | 1.52 |
12/11 | 3,850 | 3,875 | 3,850 | 3,870 | -0.26% | 335,200 | 1兆1958億 | +0.18% | 22.9 | 1.53 |
12/10 | 3,895 | 3,910 | 3,860 | 3,880 | -0.13% | 447,300 | 1兆1989億 | +0.65% | 22.96 | 1.53 |
12/09 | 3,820 | 3,900 | 3,815 | 3,885 | +0.52% | 325,900 | 1兆2004億 | +0.99% | 22.99 | 1.54 |
12/08 | 3,900 | 3,900 | 3,860 | 3,865 | -0.9% | 292,400 | 1兆1942億 | +0.68% | 22.87 | 1.53 |
12/07 | 3,940 | 3,945 | 3,885 | 3,900 | -0.64% | 235,700 | 1兆2051億 | +1.85% | 23.08 | 1.54 |
12/04 | 3,890 | 3,950 | 3,885 | 3,925 | +1.03% | 289,800 | 1兆2128億 | +2.69% | 23.23 | 1.55 |
12/03 | 3,825 | 3,890 | 3,820 | 3,885 | +0.91% | 371,200 | 1兆2004億 | +1.75% | 22.99 | 1.54 |
12/02 | 3,815 | 3,875 | 3,800 | 3,850 | +0.92% | 583,100 | 1兆1896億 | +0.86% | 22.78 | 1.52 |
12/01 | 3,855 | 3,865 | 3,785 | 3,815 | 0% | 512,700 | 1兆1788億 | -0.05% | 22.58 | 1.51 |
11/30 | 3,930 | 3,930 | 3,815 | 3,815 | -1.68% | 1,094,300 | 1兆1788億 | -0.1% | 22.58 | 1.51 |
11/27 | 3,900 | 3,920 | 3,875 | 3,880 | -0.51% | 533,800 | 1兆1989億 | +1.52% | 22.96 | 1.53 |
11/26 | 3,895 | 3,915 | 3,865 | 3,900 | 0% | 547,500 | 1兆2051億 | +1.99% | 23.08 | 1.54 |
11/25 | 3,980 | 3,980 | 3,895 | 3,900 | -0.89% | 588,700 | 1兆2051億 | +2.04% | 23.08 | 1.54 |
11/24 | 3,940 | 3,970 | 3,910 | 3,935 | -0.25% | 754,000 | 1兆2159億 | +2.96% | 23.29 | 1.56 |
11/20 | 3,905 | 3,950 | 3,890 | 3,945 | +1.15% | 344,900 | 1兆2190億 | +3.3% | 23.35 | 1.56 |
11/19 | 3,855 | 3,910 | 3,845 | 3,900 | 0% | 650,800 | 1兆2051億 | +2.15% | 23.08 | 1.54 |
11/18 | 3,860 | 3,905 | 3,835 | 3,900 | -0.13% | 270,500 | 1兆2051億 | +2.04% | 23.08 | 1.54 |
11/17 | 3,875 | 3,915 | 3,830 | 3,905 | +0.77% | 488,400 | 1兆2066億 | +2.06% | 23.11 | 1.54 |
11/16 | 3,825 | 3,900 | 3,805 | 3,875 | +3.06% | 398,400 | 1兆1973億 | +1.2% | 22.93 | 1.53 |
11/13 | 3,805 | 3,810 | 3,740 | 3,760 | -1.96% | 382,800 | 1兆1618億 | -1.93% | 22.25 | 1.49 |
11/12 | 3,880 | 3,895 | 3,805 | 3,835 | -1.92% | 574,900 | 1兆1850億 | -0.16% | 22.7 | 1.52 |
11/11 | 3,995 | 4,010 | 3,870 | 3,910 | 0% | 539,300 | 1兆2081億 | +1.69% | 23.14 | 1.55 |
11/10 | 3,750 | 3,930 | 3,720 | 3,910 | +6.68% | 1,083,100 | 1兆2081億 | +1.61% | 23.14 | 1.55 |
11/09 | 3,715 | 3,725 | 3,650 | 3,665 | 0% | 493,800 | 1兆1324億 | -4.83% | 21.69 | 1.45 |
11/06 | 3,645 | 3,695 | 3,635 | 3,665 | 0% | 388,700 | 1兆1324億 | -5.08% | 21.69 | 1.45 |
11/05 | 3,660 | 3,685 | 3,605 | 3,665 | -0.81% | 556,900 | 1兆1324億 | -5.35% | 21.69 | 1.45 |
11/04 | 3,715 | 3,715 | 3,655 | 3,695 | +0.27% | 477,200 | 1兆1417億 | -4.92% | 21.87 | 1.46 |
11/02 | 3,660 | 3,725 | 3,650 | 3,685 | +2.36% | 531,300 | 1兆1386億 | -5.51% | 21.81 | 1.46 |
10/30 | 3,650 | 3,665 | 3,600 | 3,600 | -3.23% | 678,600 | 1兆1124億 | -7.95% | 21.31 | 1.42 |
10/29 | 3,780 | 3,780 | 3,710 | 3,720 | -2.75% | 569,800 | 1兆1494億 | -5.2% | 22.02 | 1.47 |
10/28 | 3,820 | 3,845 | 3,780 | 3,825 | -1.16% | 551,600 | 1兆1819億 | -2.75% | 22.64 | 1.51 |
10/27 | 3,855 | 3,885 | 3,810 | 3,870 | +0.39% | 466,700 | 1兆1958億 | -1.78% | 22.9 | 1.53 |
10/26 | 3,855 | 3,890 | 3,840 | 3,855 | -0.13% | 154,000 | 1兆1911億 | -2.23% | 22.81 | 1.52 |
10/23 | 3,865 | 3,900 | 3,835 | 3,860 | -1.03% | 417,000 | 1兆1927億 | -2.25% | 22.84 | 1.53 |
10/22 | 3,900 | 3,925 | 3,845 | 3,900 | -0.26% | 421,400 | 1兆2051億 | -1.34% | 23.08 | 1.54 |
10/21 | 3,880 | 3,935 | 3,860 | 3,910 | +1.56% | 384,900 | 1兆2081億 | -1.21% | 23.14 | 1.55 |
10/20 | 3,910 | 3,925 | 3,850 | 3,850 | -1.41% | 312,500 | 1兆1896億 | -2.78% | 22.78 | 1.52 |
10/19 | 3,890 | 3,930 | 3,890 | 3,905 | +1.17% | 224,800 | 1兆2066億 | -1.49% | 23.11 | 1.54 |
10/16 | 3,920 | 3,940 | 3,860 | 3,860 | -1.78% | 376,500 | 1兆1927億 | -2.6% | 22.84 | 1.53 |
10/15 | 3,960 | 3,995 | 3,930 | 3,930 | -1.63% | 327,300 | 1兆2143億 | -0.86% | 23.26 | 1.55 |
10/14 | 3,975 | 4,015 | 3,970 | 3,995 | 0% | 268,800 | 1兆2344億 | +0.91% | 23.64 | 1.58 |
10/13 | 4,030 | 4,030 | 3,975 | 3,995 | +0.5% | 294,800 | 1兆2344億 | +1.01% | 23.64 | 1.58 |
10/12 | 3,960 | 3,990 | 3,955 | 3,975 | -0.63% | 273,200 | 1兆2282億 | +0.56% | 23.52 | 1.57 |
10/09 | 4,010 | 4,030 | 3,970 | 4,000 | +1.27% | 475,000 | 1兆2360億 | +1.24% | 23.67 | 1.58 |
10/08 | 4,005 | 4,005 | 3,945 | 3,950 | +0.38% | 539,000 | 1兆2205億 | -0.03% | 23.38 | 1.56 |
10/07 | 3,955 | 3,960 | 3,920 | 3,935 | -1.25% | 390,900 | 1兆2159億 | -0.56% | 23.29 | 1.56 |
10/06 | 3,975 | 3,990 | 3,955 | 3,985 | 0% | 322,500 | 1兆2313億 | +0.68% | 23.58 | 1.58 |
10/05 | 3,905 | 4,000 | 3,890 | 3,985 | +2.05% | 497,100 | 1兆2313億 | +0.73% | 23.58 | 1.58 |
10/02 | 3,880 | 3,975 | 3,875 | 3,905 | -1.14% | 799,400 | 1兆2066億 | -1.21% | 23.11 | 1.54 |
09/30 | 4,005 | 4,015 | 3,950 | 3,950 | -1.25% | 430,900 | 1兆2205億 | -0.08% | 23.38 | 1.56 |
09/29 | 4,000 | 4,020 | 3,950 | 4,000 | -1.36% | 438,500 | 1兆2360億 | +1.29% | 23.67 | 1.58 |
09/28 | 3,990 | 4,060 | 3,985 | 4,055 | +2.4% | 504,800 | 1兆2529億 | +2.84% | 24 | 1.6 |
09/25 | 3,915 | 3,965 | 3,915 | 3,960 | +1.02% | 457,500 | 1兆2236億 | +0.64% | 23.44 | 1.57 |
09/24 | 3,940 | 3,950 | 3,905 | 3,920 | -0.76% | 368,500 | 1兆2112億 | -0.31% | 23.2 | 1.55 |
09/23 | 3,990 | 3,990 | 3,930 | 3,950 | -1% | 435,200 | 1兆2205億 | +0.48% | 23.38 | 1.56 |
09/18 | 3,985 | 4,000 | 3,945 | 3,990 | +0.76% | 416,900 | 1兆2329億 | +1.55% | 23.61 | 1.58 |
09/17 | 3,950 | 3,970 | 3,935 | 3,960 | -0.75% | 330,700 | 1兆2236億 | +0.84% | 23.44 | 1.57 |
09/16 | 3,980 | 4,000 | 3,945 | 3,990 | +0.38% | 310,100 | 1兆2329億 | +1.6% | 23.61 | 1.58 |