PER
2020/11/17~2021/04/13
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 |
04/13 | 3,980 | 4,000 | 3,900 | 3,920 | -1.13% | 558,200 | 1兆2112億 | -2.9% | 17.64 | 1.41 |
04/12 | 3,925 | 3,980 | 3,920 | 3,965 | +1.15% | 381,700 | 1兆2251億 | -1.93% | 17.84 | 1.42 |
04/09 | 3,935 | 3,960 | 3,905 | 3,920 | +1.16% | 361,400 | 1兆2112億 | -3.07% | 17.64 | 1.41 |
04/08 | 3,960 | 3,960 | 3,870 | 3,875 | -1.4% | 507,500 | 1兆1973億 | -4.2% | 17.44 | 1.39 |
04/07 | 3,895 | 3,950 | 3,890 | 3,930 | +0.51% | 497,400 | 1兆2143億 | -2.79% | 17.68 | 1.41 |
04/06 | 3,985 | 3,995 | 3,890 | 3,910 | -1.76% | 333,500 | 1兆2081億 | -3.15% | 17.59 | 1.4 |
04/05 | 3,990 | 4,005 | 3,950 | 3,980 | +0.38% | 298,800 | 1兆2298億 | -1.14% | 17.91 | 1.43 |
04/02 | 3,980 | 4,005 | 3,935 | 3,965 | -1% | 387,200 | 1兆2251億 | -1.22% | 17.84 | 1.42 |
04/01 | 4,150 | 4,170 | 3,990 | 4,005 | -2.67% | 559,200 | 1兆2375億 | +0.1% | 18.02 | 1.44 |
03/31 | 4,105 | 4,165 | 4,075 | 4,115 | -1.08% | 638,500 | 1兆2715億 | +3.13% | 18.51 | 1.48 |
03/30 | 4,240 | 4,240 | 4,140 | 4,160 | -1.54% | 433,300 | 1兆2854億 | +4.65% | 18.72 | 1.49 |
03/29 | 4,250 | 4,255 | 4,170 | 4,225 | 0% | 595,000 | 1兆3055億 | +6.72% | 19.01 | 1.52 |
03/26 | 4,215 | 4,250 | 4,190 | 4,225 | +0.84% | 446,000 | 1兆3055億 | +7.26% | 19.01 | 1.52 |
03/25 | 4,150 | 4,210 | 4,135 | 4,190 | +2.07% | 406,700 | 1兆2947億 | +6.89% | 18.85 | 1.5 |
03/24 | 4,200 | 4,210 | 4,060 | 4,105 | -1.68% | 494,800 | 1兆2684億 | +5.23% | 18.47 | 1.47 |
03/23 | 4,145 | 4,190 | 4,130 | 4,175 | +0.72% | 372,700 | 1兆2900億 | +7.41% | 18.78 | 1.5 |
03/22 | 4,115 | 4,170 | 4,105 | 4,145 | +0.24% | 490,100 | 1兆2808億 | +7% | 18.65 | 1.49 |
03/19 | 4,135 | 4,155 | 4,090 | 4,135 | +0.73% | 651,900 | 1兆2777億 | +7.12% | 18.6 | 1.48 |
03/18 | 4,060 | 4,120 | 4,045 | 4,105 | +1.48% | 472,200 | 1兆2684億 | +6.71% | 18.47 | 1.47 |
03/17 | 3,990 | 4,060 | 3,970 | 4,045 | +1.63% | 493,100 | 1兆2499億 | +5.56% | 18.2 | 1.45 |
03/16 | 3,960 | 3,985 | 3,940 | 3,980 | +0.25% | 293,000 | 1兆2298億 | +4.13% | 17.91 | 1.43 |
03/15 | 3,940 | 3,985 | 3,915 | 3,970 | +1.28% | 408,200 | 1兆2267億 | +4.12% | 17.86 | 1.43 |
03/12 | 3,920 | 3,935 | 3,865 | 3,920 | -0.38% | 566,500 | 1兆2112億 | +3.1% | 17.64 | 1.41 |
03/11 | 4,015 | 4,015 | 3,920 | 3,935 | -1.99% | 527,500 | 1兆2159億 | +3.72% | 17.71 | 1.41 |
03/10 | 4,065 | 4,065 | 3,990 | 4,015 | -1.35% | 475,200 | 1兆2406億 | +6.13% | 18.07 | 1.44 |
03/09 | 4,010 | 4,090 | 3,980 | 4,070 | +1.5% | 742,700 | 1兆2576億 | +8.01% | 18.31 | 1.46 |
03/08 | 3,970 | 4,020 | 3,945 | 4,010 | +1.91% | 1,001,400 | 1兆2390億 | +6.9% | 18.04 | 1.44 |
03/05 | 3,905 | 3,960 | 3,860 | 3,935 | +2.61% | 880,500 | 1兆2159億 | +5.24% | 17.71 | 1.41 |
03/04 | 3,765 | 3,845 | 3,760 | 3,835 | +1.46% | 787,500 | 1兆1850億 | +2.84% | 17.26 | 1.38 |
03/03 | 3,690 | 3,800 | 3,675 | 3,780 | +3.99% | 722,100 | 1兆1680億 | +1.59% | 17.01 | 1.36 |
03/02 | 3,675 | 3,685 | 3,605 | 3,635 | -0.95% | 470,500 | 1兆1232億 | -2.18% | 16.36 | 1.31 |
03/01 | 3,675 | 3,690 | 3,645 | 3,670 | +0.69% | 413,800 | 1兆1340億 | -1.24% | 16.51 | 1.32 |
02/26 | 3,725 | 3,725 | 3,645 | 3,645 | -1.88% | 809,800 | 1兆1263億 | -1.88% | 16.4 | 1.31 |
02/25 | 3,820 | 3,825 | 3,690 | 3,715 | -0.67% | 558,100 | 1兆1479億 | +0.03% | 16.72 | 1.33 |
02/24 | 3,755 | 3,780 | 3,735 | 3,740 | -0.8% | 701,800 | 1兆1556億 | +0.84% | 16.83 | 1.34 |
02/22 | 3,755 | 3,805 | 3,745 | 3,770 | +1.07% | 504,900 | 1兆1649億 | +1.81% | 16.96 | 1.35 |
02/19 | 3,705 | 3,760 | 3,705 | 3,730 | -0.13% | 540,600 | 1兆1525億 | +0.87% | 16.78 | 1.34 |
02/18 | 3,730 | 3,750 | 3,700 | 3,735 | +0.27% | 509,500 | 1兆1541億 | +1.08% | 16.81 | 1.34 |
02/17 | 3,780 | 3,780 | 3,725 | 3,725 | -1.06% | 567,100 | 1兆1510億 | +0.98% | 16.76 | 1.34 |
02/16 | 3,845 | 3,845 | 3,750 | 3,765 | -2.08% | 485,800 | 1兆1633億 | +2.2% | 16.94 | 1.35 |
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 |