PER
2020/12/28～2021/05/27
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 |
| 05/27 | 2,138 | 2,164 | 2,119 | 2,120 | +0.28% | 561,600 | 3978億5136万 | +6.69% | 9.64 | 0.98 |
| 05/26 | 2,085 | 2,125 | 2,080 | 2,114 | +0.67% | 340,000 | 3967億2537万 | +6.88% | 9.61 | 0.98 |
| 05/25 | 2,120 | 2,124 | 2,090 | 2,100 | -0.33% | 426,500 | 3940億9804万 | +6.65% | 9.55 | 0.97 |
| 05/24 | 2,088 | 2,116 | 2,075 | 2,107 | +2.43% | 760,800 | 3954億1170万 | +7.5% | 9.58 | 0.97 |
| 05/21 | 2,021 | 2,063 | 2,017 | 2,057 | +1.28% | 489,100 | 3860億2842万 | +5.38% | 9.35 | 0.95 |
| 05/20 | 2,018 | 2,053 | 2,014 | 2,031 | +0.35% | 217,400 | 3811億4911万 | +4.37% | 9.23 | 0.94 |
| 05/19 | 2,013 | 2,055 | 2,007 | 2,024 | -1.03% | 485,200 | 3798億3545万 | +4.33% | 9.2 | 0.94 |
| 05/18 | 2,021 | 2,065 | 2,020 | 2,045 | +1.19% | 529,100 | 3837億7643万 | +5.63% | 9.3 | 0.95 |
| 05/17 | 2,020 | 2,038 | 1,995 | 2,021 | +0.8% | 438,600 | 3792億7245万 | +4.72% | 9.19 | 0.93 |
| 05/14 | 2,041 | 2,048 | 2,000 | 2,005 | -1.04% | 368,100 | 3762億6980万 | +4.21% | 9.12 | 0.93 |
| 05/13 | 1,996 | 2,045 | 1,995 | 2,026 | +1% | 458,500 | 3802億1078万 | +5.58% | 9.21 | 0.94 |
| 05/12 | 2,024 | 2,053 | 1,977 | 2,006 | -1.76% | 537,400 | 3764億5747万 | +4.92% | 9.12 | 0.93 |
| 05/11 | 2,057 | 2,079 | 2,028 | 2,042 | -1.4% | 525,500 | 3832億1343万 | +7.19% | 9.28 | 0.94 |
| 05/10 | 2,071 | 2,122 | 2,068 | 2,071 | +1.37% | 710,800 | 3886億5574万 | +9.23% | 9.42 | 0.96 |
| 05/07 | 2,048 | 2,075 | 2,037 | 2,043 | +0.64% | 512,700 | 3834億110万 | +8.27% | 9.29 | 0.94 |
| 05/06 | 2,040 | 2,067 | 2,022 | 2,030 | -0.29% | 720,500 | 3809億6144万 | +8.09% | 9.23 | 0.94 |
| 04/30 | 1,990 | 2,085 | 1,986 | 2,036 | +2.57% | 1,702,600 | 3820億8744万 | +8.82% | 9.26 | 0.94 |
| 04/28 | 1,835 | 2,080 | 1,815 | 1,985 | +9.61% | 2,617,500 | 3725億1648万 | +6.55% | 9.03 | 0.92 |
| 04/27 | 1,796 | 1,823 | 1,776 | 1,811 | +0.28% | 398,700 | 3398億6265万 | -2.37% | 8.23 | 0.84 |
| 04/26 | 1,820 | 1,830 | 1,794 | 1,806 | -0.22% | 384,900 | 3389億2432万 | -2.59% | 8.21 | 0.83 |
| 04/23 | 1,823 | 1,828 | 1,791 | 1,810 | -1.36% | 347,200 | 3396億7498万 | -2.48% | 8.23 | 0.84 |
| 04/22 | 1,830 | 1,846 | 1,801 | 1,835 | +2.11% | 389,900 | 3443億6662万 | -1.4% | 8.34 | 0.85 |
| 04/21 | 1,820 | 1,824 | 1,779 | 1,797 | -3.39% | 492,500 | 3372億3533万 | -3.59% | 8.17 | 0.83 |
| 04/20 | 1,901 | 1,901 | 1,852 | 1,860 | -2.36% | 417,600 | 3490億5827万 | -0.32% | 8.46 | 0.86 |
| 04/19 | 1,887 | 1,910 | 1,870 | 1,905 | +0.95% | 342,700 | 3575億323万 | +2.14% | 8.66 | 0.88 |
| 04/16 | 1,873 | 1,890 | 1,857 | 1,887 | +0.05% | 307,200 | 3541億2524万 | +1.29% | 8.58 | 0.87 |
| 04/15 | 1,882 | 1,906 | 1,878 | 1,886 | +0.43% | 330,500 | 3539億3758万 | +1.4% | 8.58 | 0.87 |
| 04/14 | 1,901 | 1,905 | 1,873 | 1,878 | -1.88% | 424,100 | 3524億3625万 | +1.08% | 8.54 | 0.87 |
| 04/13 | 1,905 | 1,931 | 1,905 | 1,914 | +0.68% | 425,200 | 3591億9222万 | +3.24% | 8.7 | 0.88 |
| 04/12 | 1,904 | 1,923 | 1,901 | 1,901 | +0.69% | 277,100 | 3567億5256万 | +2.81% | 8.64 | 0.88 |
| 04/09 | 1,898 | 1,907 | 1,875 | 1,888 | -1% | 369,100 | 3543億1291万 | +2.5% | 8.58 | 0.87 |
| 04/08 | 1,900 | 1,911 | 1,887 | 1,907 | +0.53% | 585,000 | 3578億7856万 | +3.87% | 8.67 | 0.88 |
| 04/07 | 1,883 | 1,905 | 1,874 | 1,897 | +1.77% | 476,500 | 3560億190万 | +3.72% | 8.63 | 0.88 |
| 04/06 | 1,898 | 1,905 | 1,838 | 1,864 | -1.48% | 529,600 | 3498億893万 | +2.31% | 8.48 | 0.86 |
| 04/05 | 1,884 | 1,917 | 1,867 | 1,892 | +2.6% | 778,900 | 3550億6357万 | +4.24% | 8.6 | 0.87 |
| 04/02 | 1,854 | 1,858 | 1,840 | 1,844 | +0.66% | 553,700 | 3460億5562万 | +1.99% | 8.38 | 0.85 |
| 04/01 | 1,847 | 1,866 | 1,818 | 1,832 | +0.11% | 608,900 | 3438億363万 | +1.72% | 8.33 | 0.85 |
| 03/31 | 1,847 | 1,856 | 1,823 | 1,830 | -0.81% | 698,900 | 3434億2830万 | +1.89% | 10.47 | 0.98 |
| 03/30 | 1,848 | 1,851 | 1,814 | 1,845 | +1.43% | 649,100 | 3462億4328万 | +3.02% | 10.56 | 0.98 |
| 03/29 | 1,855 | 1,868 | 1,799 | 1,819 | -1.25% | 605,100 | 3413億6397万 | +1.85% | 10.41 | 0.97 |
| 03/26 | 1,860 | 1,867 | 1,835 | 1,842 | +0.44% | 412,100 | 3456億8028万 | +3.31% | 10.54 | 0.98 |
| 03/25 | 1,795 | 1,841 | 1,795 | 1,834 | +2.46% | 355,800 | 3441億7896万 | +3.15% | 10.5 | 0.98 |
| 03/24 | 1,791 | 1,815 | 1,781 | 1,790 | -0.39% | 714,100 | 3359億2167万 | +0.85% | 10.25 | 0.95 |
| 03/23 | 1,839 | 1,847 | 1,794 | 1,797 | -2.81% | 800,800 | 3372億3533万 | +1.18% | 10.29 | 0.96 |
| 03/22 | 1,900 | 1,903 | 1,848 | 1,849 | -4.79% | 909,100 | 3469億9394万 | +4.05% | 10.58 | 0.99 |
| 03/19 | 1,889 | 1,949 | 1,884 | 1,942 | +2.21% | 981,300 | 3644億4686万 | +9.22% | 11.12 | 1.04 |
| 03/18 | 1,860 | 1,900 | 1,858 | 1,900 | +3.26% | 677,200 | 3565億6490万 | +7.04% | 10.88 | 1.01 |
| 03/17 | 1,832 | 1,842 | 1,796 | 1,840 | -0.43% | 395,900 | 3453億495万 | +3.84% | 10.53 | 0.98 |
| 03/16 | 1,836 | 1,862 | 1,824 | 1,848 | +0.16% | 557,500 | 3468億628万 | +4.17% | 10.58 | 0.98 |
| 03/15 | 1,840 | 1,870 | 1,837 | 1,845 | +1.21% | 601,100 | 3462億4328万 | +3.94% | 10.56 | 0.98 |
| 03/12 | 1,824 | 1,838 | 1,815 | 1,823 | +0.16% | 902,300 | 3421億1464万 | +2.7% | 10.43 | 0.97 |
| 03/11 | 1,816 | 1,845 | 1,805 | 1,820 | +1.28% | 1,209,700 | 3415億5164万 | +2.36% | 10.42 | 0.97 |
| 03/10 | 1,755 | 1,800 | 1,751 | 1,797 | +0.67% | 991,800 | 3372億3533万 | +1.13% | 10.29 | 0.96 |
| 03/09 | 1,780 | 1,788 | 1,743 | 1,785 | +3.24% | 1,579,200 | 3349億8334万 | +0.51% | 10.22 | 0.95 |
| 03/08 | 1,740 | 1,775 | 1,721 | 1,729 | -0.29% | 827,200 | 3244億7406万 | -2.43% | 9.9 | 0.92 |
| 03/05 | 1,721 | 1,734 | 1,695 | 1,734 | +0.41% | 440,200 | 3254億1238万 | -2.09% | 9.93 | 0.92 |
| 03/04 | 1,734 | 1,744 | 1,694 | 1,727 | -0.29% | 592,100 | 3240億9872万 | -2.48% | 9.88 | 0.92 |
| 03/03 | 1,712 | 1,735 | 1,704 | 1,732 | +2.79% | 829,700 | 3250億3705万 | -2.04% | 9.91 | 0.92 |
| 03/02 | 1,712 | 1,723 | 1,680 | 1,685 | -1.86% | 509,500 | 3162億1676万 | -4.53% | 9.64 | 0.9 |
| 03/01 | 1,701 | 1,729 | 1,686 | 1,717 | +3.93% | 885,100 | 3222億2207万 | -2.77% | 9.83 | 0.92 |
| 02/26 | 1,698 | 1,698 | 1,652 | 1,652 | -4.23% | 734,100 | 3100億2379万 | -6.35% | 9.46 | 0.88 |
| 02/25 | 1,720 | 1,738 | 1,709 | 1,725 | +2.31% | 685,900 | 3237億2339万 | -2.32% | 9.87 | 0.92 |
| 02/24 | 1,735 | 1,742 | 1,673 | 1,686 | -2.71% | 701,100 | 3164億443万 | -4.48% | 9.65 | 0.9 |
| 02/22 | 1,750 | 1,758 | 1,711 | 1,733 | -0.52% | 1,028,200 | 3252億2472万 | -1.76% | 9.92 | 0.92 |
| 02/19 | 1,704 | 1,749 | 1,698 | 1,742 | +1.69% | 4,201,500 | 3269億1371万 | -1.08% | 9.97 | 0.93 |
| 02/18 | 1,765 | 1,792 | 1,693 | 1,713 | -3% | 2,890,700 | 3214億7140万 | -2.56% | 9.8 | 0.91 |
| 02/17 | 1,772 | 1,778 | 1,749 | 1,766 | -1.94% | 976,400 | 3314億1769万 | +0.51% | 10.11 | 0.94 |
| 02/16 | 1,836 | 1,844 | 1,791 | 1,801 | -1.85% | 805,500 | 3379億8599万 | +2.74% | 10.31 | 0.96 |
| 02/15 | 1,855 | 1,878 | 1,813 | 1,835 | -2.03% | 863,800 | 3443億6662万 | +4.92% | 10.5 | 0.98 |
| 02/12 | 1,871 | 1,887 | 1,860 | 1,873 | +0.11% | 532,400 | 3514億9792万 | +7.4% | 10.72 | 1 |
| 02/10 | 1,828 | 1,890 | 1,825 | 1,871 | +2.3% | 548,000 | 3511億2259万 | +7.84% | 10.71 | 1 |
| 02/09 | 1,870 | 1,885 | 1,801 | 1,829 | -2.35% | 857,800 | 3432億4063万 | +5.97% | 10.47 | 0.97 |
| 02/08 | 1,886 | 1,902 | 1,870 | 1,873 | 0% | 353,100 | 3514億9792万 | +8.96% | 10.72 | 1 |
| 02/05 | 1,876 | 1,905 | 1,865 | 1,873 | +0.54% | 662,100 | 3514億9792万 | +9.47% | 10.72 | 1 |
| 02/04 | 1,887 | 1,918 | 1,850 | 1,863 | -1.38% | 664,500 | 3496億2126万 | +9.33% | 10.66 | 0.99 |
| 02/03 | 1,880 | 1,964 | 1,864 | 1,889 | +4.94% | 1,668,500 | 3545億57万 | +11.38% | 10.81 | 1.01 |
| 02/02 | 1,797 | 1,880 | 1,741 | 1,800 | +1.75% | 1,883,200 | 3377億9832万 | +6.64% | 10.3 | 0.96 |
| 02/01 | 1,696 | 1,776 | 1,696 | 1,769 | +4.74% | 601,000 | 3319億8069万 | +5.17% | 10.13 | 0.94 |
| 01/29 | 1,715 | 1,725 | 1,685 | 1,689 | -1% | 509,900 | 3169億6743万 | +0.72% | 9.67 | 0.9 |
| 01/28 | 1,684 | 1,733 | 1,671 | 1,706 | -1.04% | 702,700 | 3201億5774万 | +1.73% | 9.76 | 0.91 |
| 01/27 | 1,677 | 1,726 | 1,677 | 1,724 | +3.92% | 713,800 | 3235億3573万 | +2.8% | 9.87 | 0.92 |
| 01/26 | 1,664 | 1,675 | 1,655 | 1,659 | -0.3% | 345,500 | 3113億3745万 | -1.07% | 9.5 | 0.88 |
| 01/25 | 1,688 | 1,688 | 1,655 | 1,664 | -1.54% | 220,800 | 3122億7578万 | -0.95% | 9.52 | 0.89 |
| 01/22 | 1,668 | 1,696 | 1,651 | 1,690 | +0.66% | 266,000 | 3171億5509万 | +0.42% | 9.67 | 0.9 |
| 01/21 | 1,701 | 1,721 | 1,675 | 1,679 | -1.29% | 404,500 | 3150億9077万 | -0.42% | 9.61 | 0.89 |
| 01/20 | 1,695 | 1,706 | 1,674 | 1,701 | +0.65% | 447,100 | 3192億1942万 | +0.77% | 9.74 | 0.91 |
| 01/19 | 1,685 | 1,702 | 1,679 | 1,690 | +1.56% | 471,100 | 3171億5509万 | +0.12% | 9.67 | 0.9 |
| 01/18 | 1,665 | 1,684 | 1,653 | 1,664 | +0.79% | 414,600 | 3122億7578万 | -1.36% | 9.52 | 0.89 |
| 01/15 | 1,698 | 1,698 | 1,631 | 1,651 | -1.9% | 563,700 | 3098億3613万 | -2.08% | 9.45 | 0.88 |
| 01/14 | 1,675 | 1,695 | 1,664 | 1,683 | -0.06% | 402,800 | 3158億4143万 | 0% | 9.63 | 0.9 |
| 01/13 | 1,678 | 1,697 | 1,666 | 1,684 | +0.42% | 336,100 | 3160億2910万 | +0.36% | 9.64 | 0.9 |
| 01/12 | 1,691 | 1,692 | 1,670 | 1,677 | -1.35% | 417,000 | 3147億1544万 | +0.36% | 9.6 | 0.89 |
| 01/08 | 1,719 | 1,719 | 1,686 | 1,700 | -0.58% | 360,100 | 3190億3175万 | +2.29% | 9.73 | 0.91 |
| 01/07 | 1,679 | 1,723 | 1,674 | 1,710 | +3.89% | 680,500 | 3209億841万 | +3.57% | 9.79 | 0.91 |
| 01/06 | 1,637 | 1,655 | 1,637 | 1,646 | +0.18% | 549,200 | 3088億9780万 | +0.49% | 9.42 | 0.88 |
| 01/05 | 1,623 | 1,649 | 1,621 | 1,643 | +0.06% | 370,000 | 3083億3480万 | +0.98% | 9.4 | 0.88 |
| 01/04 | 1,679 | 1,679 | 1,624 | 1,642 | -1.97% | 420,600 | 3081億4714万 | +1.42% | 9.4 | 0.88 |
| 2020 |
| 12/30 | 1,682 | 1,691 | 1,661 | 1,675 | -1.18% | 473,800 | 3143億4011万 | +4.04% | 9.59 | 0.89 |
| 12/29 | 1,677 | 1,695 | 1,671 | 1,695 | +1.19% | 441,300 | 3180億9342万 | +5.87% | 9.7 | 0.9 |
| 12/28 | 1,685 | 1,685 | 1,661 | 1,675 | -0.3% | 293,700 | 3143億4011万 | +5.28% | 9.59 | 0.89 |
