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 | 3,700 | 3,715 | 3,640 | 3,640 | -2.54% | 148,400 | 3667億3225万 | -0.71% | 40.29 | 1.37 |
| 03/30 | 3,795 | 3,795 | 3,690 | 3,735 | -2.73% | 248,000 | 3763億356万 | +1.83% | 41.34 | 1.4 |
| 03/29 | 3,840 | 3,855 | 3,805 | 3,840 | +1.86% | 280,400 | 3868億8238万 | +4.72% | 42.51 | 1.44 |
| 03/26 | 3,780 | 3,800 | 3,750 | 3,770 | +0.4% | 173,500 | 3798億2983万 | +2.95% | 41.73 | 1.42 |
| 03/25 | 3,755 | 3,785 | 3,750 | 3,755 | +0.81% | 116,900 | 3783億1857万 | +2.54% | 41.57 | 1.41 |
| 03/24 | 3,750 | 3,755 | 3,710 | 3,725 | -0.67% | 114,300 | 3752億9605万 | +1.72% | 41.23 | 1.4 |
| 03/23 | 3,780 | 3,820 | 3,740 | 3,750 | -0.53% | 147,300 | 3778億1482万 | +2.26% | 41.51 | 1.41 |
| 03/22 | 3,725 | 3,790 | 3,715 | 3,770 | +0.94% | 175,800 | 3798億2983万 | +2.7% | 41.73 | 1.42 |
| 03/19 | 3,685 | 3,740 | 3,675 | 3,735 | +0.54% | 366,200 | 3763億356万 | +1.66% | 41.34 | 1.4 |
| 03/18 | 3,675 | 3,735 | 3,650 | 3,715 | +0.68% | 273,600 | 3742億8855万 | +0.9% | 41.12 | 1.4 |
| 03/17 | 3,705 | 3,715 | 3,665 | 3,690 | +1.51% | 211,600 | 3717億6978万 | 0% | 40.85 | 1.39 |
| 03/16 | 3,640 | 3,645 | 3,620 | 3,635 | -0.55% | 138,700 | 3662億2850万 | -1.78% | 40.24 | 1.37 |
| 03/15 | 3,585 | 3,655 | 3,585 | 3,655 | +1.67% | 223,100 | 3682億4351万 | -1.59% | 40.46 | 1.37 |
| 03/12 | 3,615 | 3,615 | 3,570 | 3,595 | -0.42% | 218,800 | 3621億9847万 | -3.54% | 39.79 | 1.35 |
| 03/11 | 3,630 | 3,630 | 3,590 | 3,610 | +0.28% | 123,900 | 3637億973万 | -3.37% | 39.96 | 1.36 |
| 03/10 | 3,670 | 3,670 | 3,595 | 3,600 | -1.1% | 177,800 | 3627億223万 | -3.82% | 39.85 | 1.35 |
| 03/09 | 3,645 | 3,670 | 3,625 | 3,640 | +1.11% | 198,700 | 3667億3225万 | -2.99% | 40.29 | 1.37 |
| 03/08 | 3,650 | 3,660 | 3,570 | 3,600 | +0.14% | 184,300 | 3627億223万 | -4.28% | 39.85 | 1.35 |
| 03/05 | 3,575 | 3,595 | 3,535 | 3,595 | +0.7% | 191,700 | 3621億9847万 | -4.64% | 39.79 | 1.35 |
| 03/04 | 3,575 | 3,575 | 3,520 | 3,570 | -0.7% | 146,600 | 3596億7971万 | -5.56% | 39.52 | 1.34 |
| 03/03 | 3,620 | 3,620 | 3,575 | 3,595 | -0.28% | 125,600 | 3621億9847万 | -5.12% | 39.79 | 1.35 |
| 03/02 | 3,620 | 3,620 | 3,580 | 3,605 | -0.28% | 124,000 | 3632億598万 | -5.01% | 39.91 | 1.35 |
| 03/01 | 3,615 | 3,625 | 3,565 | 3,615 | +1.54% | 150,500 | 3642億1349万 | -4.87% | 40.02 | 1.36 |
| 02/26 | 3,645 | 3,645 | 3,560 | 3,560 | -2.47% | 198,500 | 3586億7220万 | -6.44% | 39.41 | 1.34 |
| 02/25 | 3,715 | 3,715 | 3,640 | 3,650 | -1.08% | 132,400 | 3677億3976万 | -4.22% | 40.4 | 1.37 |
| 02/24 | 3,725 | 3,725 | 3,660 | 3,690 | -0.81% | 168,400 | 3717億6978万 | -3.33% | 40.85 | 1.39 |
| 02/22 | 3,710 | 3,745 | 3,700 | 3,720 | +0.27% | 106,500 | 3747億9230万 | -2.67% | 41.18 | 1.4 |
| 02/19 | 3,755 | 3,760 | 3,710 | 3,710 | -1.59% | 152,800 | 3737億8480万 | -3.11% | 41.07 | 1.39 |
| 02/18 | 3,815 | 3,820 | 3,760 | 3,770 | +0.53% | 170,400 | 3798億2983万 | -1.69% | 41.73 | 1.42 |
| 02/17 | 3,820 | 3,820 | 3,750 | 3,750 | -2.34% | 191,400 | 3778億1482万 | -2.34% | 41.51 | 1.41 |
| 02/16 | 3,850 | 3,875 | 3,820 | 3,840 | -0.39% | 84,900 | 3868億8238万 | -0.1% | 42.51 | 1.44 |
| 02/15 | 3,900 | 3,910 | 3,845 | 3,855 | -0.13% | 107,400 | 3883億9364万 | +0.29% | 42.67 | 1.45 |
| 02/12 | 3,925 | 3,925 | 3,855 | 3,860 | -1.53% | 130,400 | 3888億9739万 | +0.44% | 42.73 | 1.45 |
| 02/10 | 3,930 | 3,955 | 3,920 | 3,920 | -0.13% | 112,100 | 3949億4243万 | +2.08% | 43.39 | 1.47 |
| 02/09 | 3,960 | 3,960 | 3,895 | 3,925 | -0.88% | 122,300 | 3954億4618万 | +2.32% | 43.45 | 1.47 |
| 02/08 | 3,965 | 4,020 | 3,950 | 3,960 | 0% | 156,000 | 3989億7245万 | +3.31% | 43.84 | 1.49 |
| 02/05 | 3,930 | 3,965 | 3,880 | 3,960 | -0.38% | 202,900 | 3989億7245万 | +3.37% | 43.84 | 1.49 |
| 02/04 | 3,920 | 4,065 | 3,920 | 3,975 | +3.65% | 402,900 | 4004億8371万 | +3.79% | 44 | 1.49 |
| 02/03 | 3,770 | 3,855 | 3,770 | 3,835 | +1.72% | 137,200 | 3863億7862万 | +0.24% | 42.45 | 1.44 |
| 02/02 | 3,795 | 3,800 | 3,745 | 3,770 | -1.57% | 164,500 | 3798億2983万 | -1.46% | 41.73 | 1.42 |
| 02/01 | 3,825 | 3,860 | 3,820 | 3,830 | -1.03% | 91,600 | 3858億7487万 | +0.05% | 42.4 | 1.44 |
| 01/29 | 3,810 | 3,905 | 3,810 | 3,870 | +1.44% | 257,900 | 3899億489万 | +1.15% | 42.84 | 1.45 |
| 01/28 | 3,785 | 3,840 | 3,775 | 3,815 | -0.78% | 202,700 | 3843億6361万 | -0.18% | 42.23 | 1.43 |
| 01/27 | 3,815 | 3,860 | 3,815 | 3,845 | +1.18% | 109,800 | 3873億8613万 | +0.6% | 42.56 | 1.44 |
| 01/26 | 3,760 | 3,800 | 3,755 | 3,800 | +1.33% | 128,600 | 3828億5235万 | -0.52% | 42.06 | 1.43 |
| 01/25 | 3,735 | 3,765 | 3,720 | 3,750 | +0.54% | 87,400 | 3778億1482万 | -1.94% | 41.51 | 1.41 |
| 01/22 | 3,705 | 3,730 | 3,690 | 3,730 | -0.27% | 83,400 | 3757億9981万 | -2.59% | 41.29 | 1.4 |
| 01/21 | 3,730 | 3,775 | 3,705 | 3,740 | +0.67% | 95,200 | 3768億731万 | -2.43% | 41.4 | 1.41 |
| 01/20 | 3,755 | 3,755 | 3,695 | 3,715 | -1.72% | 116,500 | 3742億8855万 | -3.23% | 41.12 | 1.4 |
| 01/19 | 3,800 | 3,830 | 3,780 | 3,780 | -1.31% | 99,600 | 3808億3734万 | -1.74% | 41.84 | 1.42 |
| 01/18 | 3,870 | 3,875 | 3,825 | 3,830 | -1.42% | 81,000 | 3858億7487万 | -0.49% | 42.4 | 1.44 |
| 01/15 | 3,875 | 3,900 | 3,855 | 3,885 | +0.26% | 97,300 | 3914億1615万 | +1.09% | 43 | 1.46 |
| 01/14 | 3,860 | 3,890 | 3,855 | 3,875 | -0.13% | 96,200 | 3904億865万 | +1.12% | 42.89 | 1.46 |
| 01/13 | 3,810 | 3,880 | 3,810 | 3,880 | +0.52% | 116,200 | 3909億1240万 | +1.46% | 42.95 | 1.46 |
| 01/12 | 3,840 | 3,860 | 3,815 | 3,860 | +0.78% | 115,300 | 3888億9739万 | +1.15% | 42.73 | 1.45 |
| 01/08 | 3,785 | 3,835 | 3,775 | 3,830 | -0.13% | 151,300 | 3858億7487万 | +0.58% | 42.4 | 1.44 |
| 01/07 | 3,810 | 3,860 | 3,810 | 3,835 | +1.32% | 100,900 | 3863億7862万 | +0.97% | 42.45 | 1.44 |
| 01/06 | 3,805 | 3,815 | 3,775 | 3,785 | -0.92% | 60,700 | 3813億4109万 | -0.08% | 41.9 | 1.42 |
| 01/05 | 3,845 | 3,845 | 3,810 | 3,820 | -0.65% | 75,200 | 3848億6736万 | +1.03% | 42.29 | 1.44 |
| 01/04 | 3,910 | 3,910 | 3,840 | 3,845 | -1.91% | 75,200 | 3873億8613万 | +1.77% | 42.56 | 1.44 |
| 2020 |
| 12/30 | 3,925 | 3,935 | 3,875 | 3,920 | 0% | 146,900 | 3949億4243万 | +3.87% | 43.39 | 1.47 |
| 12/29 | 3,880 | 3,920 | 3,870 | 3,920 | +0.9% | 114,300 | 3949億4243万 | +4.06% | 43.39 | 1.47 |
| 12/28 | 3,865 | 3,895 | 3,850 | 3,885 | +1.04% | 135,200 | 3914億1615万 | +3.27% | 43 | 1.46 |
| 12/25 | 3,820 | 3,850 | 3,805 | 3,845 | +1.05% | 72,200 | 3873億8613万 | +2.32% | 42.56 | 1.44 |
| 12/24 | 3,815 | 3,825 | 3,790 | 3,805 | +0.26% | 73,100 | 3833億5610万 | +1.28% | 42.12 | 1.43 |
| 12/23 | 3,800 | 3,805 | 3,775 | 3,795 | +0.66% | 77,800 | 3823億4860万 | +1.01% | 42.01 | 1.43 |
| 12/22 | 3,760 | 3,790 | 3,750 | 3,770 | -0.79% | 87,800 | 3798億2983万 | +0.32% | 41.73 | 1.42 |
| 12/21 | 3,810 | 3,825 | 3,770 | 3,800 | -0.13% | 62,900 | 3828億5235万 | +1.09% | 42.06 | 1.43 |
| 12/18 | 3,875 | 3,885 | 3,785 | 3,805 | -2.06% | 196,600 | 3833億5610万 | +1.28% | 42.12 | 1.43 |
| 12/17 | 3,890 | 3,900 | 3,845 | 3,885 | +0.26% | 87,300 | 3914億1615万 | +3.43% | 43 | 1.46 |
| 12/16 | 3,875 | 3,950 | 3,865 | 3,875 | +0.91% | 168,900 | 3904億865万 | +3.31% | 42.89 | 1.46 |
| 12/15 | 3,850 | 3,870 | 3,820 | 3,840 | -1.16% | 118,800 | 3868億8238万 | +2.54% | 42.51 | 1.44 |
| 12/14 | 3,920 | 3,950 | 3,885 | 3,885 | -1.02% | 202,100 | 3914億1615万 | +3.93% | 43 | 1.46 |
| 12/11 | 3,840 | 3,935 | 3,830 | 3,925 | +2.61% | 322,200 | 3954億4618万 | +5.31% | 43.45 | 1.47 |
| 12/10 | 3,720 | 3,830 | 3,720 | 3,825 | +3.8% | 268,000 | 3853億7112万 | +2.91% | 42.34 | 1.44 |
| 12/09 | 3,650 | 3,700 | 3,650 | 3,685 | +1.94% | 98,100 | 3712億6603万 | -0.65% | 40.79 | 1.38 |
| 12/08 | 3,650 | 3,665 | 3,615 | 3,615 | -1.5% | 139,700 | 3642億1349万 | -2.48% | 40.02 | 1.36 |
| 12/07 | 3,710 | 3,725 | 3,670 | 3,670 | -0.14% | 107,900 | 3697億5477万 | -0.81% | 40.62 | 1.38 |
| 12/04 | 3,655 | 3,700 | 3,650 | 3,675 | +0.68% | 95,200 | 3702億5852万 | -0.51% | 40.68 | 1.38 |
| 12/03 | 3,595 | 3,650 | 3,590 | 3,650 | +1.96% | 106,700 | 3677億3976万 | -1.03% | 40.4 | 1.37 |
| 12/02 | 3,640 | 3,640 | 3,560 | 3,580 | -0.69% | 154,400 | 3606億8721万 | -2.77% | 39.63 | 1.35 |
| 12/01 | 3,650 | 3,650 | 3,585 | 3,605 | +0.14% | 132,900 | 3632億598万 | -1.96% | 39.91 | 1.35 |
| 11/30 | 3,750 | 3,750 | 3,600 | 3,600 | -3.87% | 193,400 | 3627億223万 | -1.91% | 39.85 | 1.35 |
| 11/27 | 3,745 | 3,775 | 3,730 | 3,745 | +0.13% | 165,800 | 3773億1107万 | +2.27% | 41.46 | 1.41 |
| 11/26 | 3,735 | 3,755 | 3,705 | 3,740 | 0% | 104,700 | 3768億731万 | +2.44% | 41.4 | 1.41 |
| 11/25 | 3,835 | 3,835 | 3,735 | 3,740 | -1.58% | 161,600 | 3768億731万 | +2.75% | 41.4 | 1.41 |
| 11/24 | 3,850 | 3,855 | 3,800 | 3,800 | 0% | 166,700 | 3828億5235万 | +4.6% | 42.06 | 1.43 |
| 11/20 | 3,800 | 3,810 | 3,775 | 3,800 | -0.26% | 99,000 | 3828億5235万 | +4.89% | 42.06 | 1.43 |
| 11/19 | 3,770 | 3,820 | 3,770 | 3,810 | -0.13% | 96,400 | 3838億5986万 | +5.45% | 42.17 | 1.43 |
| 11/18 | 3,785 | 3,815 | 3,760 | 3,815 | +0.26% | 116,300 | 3843億6361万 | +5.83% | 42.23 | 1.43 |
| 11/17 | 3,810 | 3,825 | 3,755 | 3,805 | -0.13% | 147,000 | 3833億5610万 | +5.78% | 42.12 | 1.43 |
| 11/16 | 3,775 | 3,830 | 3,775 | 3,810 | +1.6% | 173,600 | 3838億5986万 | +6.16% | 42.17 | 1.43 |
| 11/13 | 3,785 | 3,785 | 3,710 | 3,750 | -0.4% | 150,300 | 3778億1482万 | +4.69% | 41.51 | 1.41 |
| 11/12 | 3,780 | 3,785 | 3,740 | 3,765 | 0% | 116,300 | 3793億2608万 | +5.23% | 41.68 | 1.41 |
| 11/11 | 3,765 | 3,785 | 3,745 | 3,765 | +0.8% | 183,700 | 3793億2608万 | +5.37% | 41.68 | 1.41 |
| 11/10 | 3,680 | 3,760 | 3,665 | 3,735 | +2.47% | 299,700 | 3763億356万 | +4.65% | 41.34 | 1.4 |
| 11/09 | 3,665 | 3,670 | 3,625 | 3,645 | +0.41% | 135,900 | 3672億3600万 | +2.13% | 40.35 | 1.37 |
| 11/06 | 3,670 | 3,670 | 3,620 | 3,630 | -1.09% | 145,400 | 3657億2475万 | +1.65% | 40.18 | 1.36 |
| 11/05 | 3,620 | 3,675 | 3,600 | 3,670 | +1.38% | 162,900 | 3697億5477万 | +2.66% | 40.62 | 1.38 |
| 11/04 | 3,655 | 3,665 | 3,590 | 3,620 | -0.14% | 164,200 | 3647億1724万 | +1.12% | 40.07 | 1.36 |
