PER
2020/09/03～2021/02/01
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 |
| 02/01 | 678 | 695 | 672 | 689 | +1.17% | 5,044,600 | 1兆1240億 | +4.87% | 23.53 | 0.87 |
| 01/29 | 692 | 693 | 680 | 681 | -1.87% | 6,736,700 | 1兆1110億 | +4.29% | 23.25 | 0.86 |
| 01/28 | 683 | 698 | 681 | 694 | -1.42% | 8,811,200 | 1兆1322億 | +6.77% | 23.7 | 0.88 |
| 01/27 | 712 | 716 | 697 | 704 | -1.4% | 6,142,700 | 1兆1485億 | +8.81% | 24.04 | 0.89 |
| 01/26 | 720 | 725 | 714 | 714 | -1.52% | 5,363,800 | 1兆1648億 | +11.04% | 24.38 | 0.9 |
| 01/25 | 716 | 725 | 708 | 725 | +1.12% | 5,624,500 | 1兆1828億 | +13.28% | 24.76 | 0.92 |
| 01/22 | 700 | 718 | 695 | 717 | +0.84% | 9,154,300 | 1兆1697億 | +12.91% | 24.48 | 0.91 |
| 01/21 | 713 | 728 | 704 | 711 | +0.85% | 14,687,100 | 1兆1599億 | +12.5% | 24.28 | 0.9 |
| 01/20 | 679 | 706 | 674 | 705 | +5.38% | 15,643,500 | 1兆1501億 | +12.26% | 24.07 | 0.89 |
| 01/19 | 653 | 673 | 651 | 669 | +4.86% | 11,490,400 | 1兆914億 | +7.04% | 22.84 | 0.85 |
| 01/18 | 638 | 640 | 632 | 638 | -1.09% | 4,729,700 | 1兆408億 | +2.41% | 21.79 | 0.81 |
| 01/15 | 662 | 664 | 644 | 645 | -2.57% | 6,775,700 | 1兆523億 | +3.7% | 22.02 | 0.81 |
| 01/14 | 660 | 667 | 655 | 662 | -0.3% | 6,911,300 | 1兆800億 | +6.6% | 22.61 | 0.84 |
| 01/13 | 658 | 665 | 652 | 664 | +1.37% | 6,716,000 | 1兆833億 | +7.27% | 22.67 | 0.84 |
| 01/12 | 649 | 657 | 641 | 655 | +0.77% | 8,394,200 | 1兆686億 | +5.99% | 22.37 | 0.83 |
| 01/08 | 631 | 650 | 629 | 650 | +4% | 10,848,100 | 1兆604億 | +5.52% | 22.2 | 0.82 |
| 01/07 | 627 | 632 | 623 | 625 | +2.12% | 7,292,000 | 1兆196億 | +1.79% | 21.34 | 0.79 |
| 01/06 | 603 | 613 | 602 | 612 | +1.66% | 5,018,000 | 9984億6661万 | -0.16% | 20.9 | 0.77 |
| 01/05 | 595 | 603 | 593 | 602 | +0.17% | 4,490,800 | 9821億5180万 | -1.47% | 20.56 | 0.76 |
| 01/04 | 612 | 619 | 596 | 601 | -1.64% | 4,090,400 | 9805億2032万 | -1.48% | 20.52 | 0.76 |
| 2020 |
| 12/30 | 619 | 619 | 607 | 611 | -1.77% | 4,801,800 | 9968億3513万 | +0.33% | 20.86 | 0.77 |
| 12/29 | 611 | 622 | 611 | 622 | +2.47% | 6,502,000 | 1兆147億 | +2.3% | 21.24 | 0.79 |
| 12/28 | 612 | 614 | 603 | 607 | -0.16% | 3,831,400 | 9903億921万 | +0.17% | 20.73 | 0.77 |
| 12/25 | 605 | 610 | 604 | 608 | +0.66% | 2,668,500 | 9919億4069万 | +0.66% | 20.76 | 0.77 |
| 12/24 | 605 | 612 | 602 | 604 | +1.51% | 4,563,300 | 9854億1476万 | +0.33% | 20.62 | 0.76 |
| 12/23 | 610 | 610 | 593 | 595 | -2.94% | 8,040,500 | 9707億3143万 | -0.83% | 20.32 | 0.75 |
| 12/22 | 618 | 618 | 611 | 613 | -0.97% | 4,908,900 | 1兆9810万 | +2.51% | 20.93 | 0.77 |
| 12/21 | 617 | 619 | 610 | 619 | +0.98% | 4,474,000 | 1兆98億 | +4.03% | 21.14 | 0.78 |
| 12/18 | 611 | 615 | 606 | 613 | -0.33% | 6,313,900 | 1兆9810万 | +3.55% | 20.93 | 0.77 |
| 12/17 | 621 | 622 | 614 | 615 | -1.28% | 5,393,700 | 1兆33億 | +4.59% | 21 | 0.78 |
| 12/16 | 624 | 628 | 619 | 623 | +0.65% | 4,063,300 | 1兆164億 | +6.31% | 21.27 | 0.79 |
| 12/15 | 623 | 623 | 617 | 619 | -0.64% | 5,607,500 | 1兆98億 | +6.36% | 21.14 | 0.78 |
| 12/14 | 623 | 630 | 623 | 623 | +0.16% | 4,056,700 | 1兆164億 | +7.79% | 21.27 | 0.79 |
| 12/11 | 627 | 630 | 616 | 622 | -0.64% | 7,797,600 | 1兆147億 | +8.55% | 21.24 | 0.79 |
| 12/10 | 632 | 636 | 625 | 626 | 0% | 7,461,400 | 1兆213億 | +10.41% | 21.38 | 0.79 |
| 12/09 | 617 | 631 | 616 | 626 | +2.45% | 6,295,600 | 1兆213億 | +11.39% | 21.38 | 0.79 |
| 12/08 | 611 | 618 | 605 | 611 | -0.97% | 6,274,200 | 9968億3513万 | +9.69% | 20.86 | 0.77 |
| 12/07 | 641 | 646 | 615 | 617 | -2.22% | 10,285,500 | 1兆66億 | +11.98% | 21.07 | 0.78 |
| 12/04 | 611 | 631 | 609 | 631 | +3.78% | 12,923,600 | 1兆294億 | +15.57% | 21.55 | 0.8 |
| 12/03 | 602 | 612 | 599 | 608 | +1.16% | 10,534,700 | 9919億4069万 | +12.59% | 20.76 | 0.77 |
| 12/02 | 595 | 603 | 587 | 601 | +2.74% | 10,594,300 | 9805億2032万 | +12.34% | 20.52 | 0.76 |
| 12/01 | 574 | 588 | 573 | 585 | +3.36% | 8,691,300 | 9544億1662万 | +10.17% | 19.98 | 0.74 |
| 11/30 | 585 | 585 | 566 | 566 | -1.74% | 15,093,900 | 9234億1847万 | +7.2% | 19.33 | 0.71 |
| 11/27 | 584 | 586 | 573 | 576 | -1.37% | 9,907,400 | 9397億3328万 | +9.71% | 19.67 | 0.73 |
| 11/26 | 583 | 591 | 581 | 584 | +0.52% | 7,764,500 | 9527億8513万 | +11.88% | 19.94 | 0.74 |
| 11/25 | 588 | 596 | 579 | 581 | +1.75% | 10,968,900 | 9478億9069万 | +11.95% | 19.84 | 0.73 |
| 11/24 | 574 | 580 | 569 | 571 | +2.15% | 8,394,100 | 9315億7588万 | +10.87% | 19.5 | 0.72 |
| 11/20 | 559 | 560 | 549 | 559 | -1.41% | 7,622,600 | 9119億9810万 | +9.39% | 19.09 | 0.71 |
| 11/19 | 559 | 569 | 556 | 567 | +2.35% | 11,811,700 | 9250億4995万 | +11.61% | 19.36 | 0.72 |
| 11/18 | 555 | 559 | 541 | 554 | +0.91% | 9,894,800 | 9038億4069万 | +9.7% | 18.92 | 0.7 |
| 11/17 | 553 | 553 | 542 | 549 | +1.86% | 7,795,200 | 8956億8329万 | +9.15% | 18.75 | 0.69 |
| 11/16 | 534 | 542 | 528 | 539 | +2.86% | 6,340,500 | 8793億6847万 | +7.58% | 18.41 | 0.68 |
| 11/13 | 529 | 530 | 515 | 524 | -1.69% | 5,094,100 | 8548億9625万 | +5.01% | 17.89 | 0.66 |
| 11/12 | 530 | 538 | 528 | 533 | -2.02% | 5,196,400 | 8695億7958万 | +7.03% | 18.2 | 0.67 |
| 11/11 | 548 | 560 | 540 | 544 | +0.55% | 9,107,900 | 8875億2588万 | +9.46% | 18.58 | 0.69 |
| 11/10 | 525 | 541 | 523 | 541 | +7.98% | 17,779,700 | 8826億3143万 | +9.29% | 18.47 | 0.68 |
| 11/09 | 505 | 508 | 500 | 501 | 0% | 5,650,700 | 8173億7218万 | +1.62% | 17.11 | 0.63 |
| 11/06 | 495 | 508 | 490 | 501 | +1.83% | 8,724,600 | 8173億7218万 | +2.04% | 17.11 | 0.63 |
| 11/05 | 492 | 494 | 481 | 492 | -1.8% | 6,816,400 | 8026億8885万 | +0.2% | 16.8 | 0.62 |
| 11/04 | 498 | 506 | 493 | 501 | +4.38% | 12,282,300 | 8173億7218万 | +2.04% | 17.11 | 0.63 |
| 11/02 | 475 | 484 | 474 | 480 | +2.13% | 4,504,200 | 7831億1107万 | -2.24% | 16.39 | 0.61 |
| 10/30 | 483 | 483 | 470 | 470 | -3.29% | 6,301,900 | 7667億9625万 | -4.28% | 16.05 | 0.59 |
| 10/29 | 476 | 488 | 474 | 486 | +1.04% | 4,405,600 | 7928億9996万 | -1.22% | 16.6 | 0.61 |
| 10/28 | 492 | 492 | 477 | 481 | -3.41% | 7,403,100 | 7847億4255万 | -2.24% | 16.42 | 0.61 |
| 10/27 | 499 | 501 | 496 | 498 | -0.99% | 3,845,700 | 8124億7773万 | +1.01% | 17.01 | 0.63 |
| 10/26 | 499 | 503 | 498 | 503 | +0.8% | 3,138,500 | 8206億3514万 | +2.03% | 17.18 | 0.64 |
| 10/23 | 503 | 505 | 497 | 499 | 0% | 3,379,300 | 8141億922万 | +1.22% | 17.04 | 0.63 |
| 10/22 | 499 | 505 | 498 | 499 | -0.99% | 3,598,500 | 8141億922万 | +1.22% | 17.04 | 0.63 |
| 10/21 | 492 | 504 | 492 | 504 | +2.44% | 5,682,400 | 8222億6662万 | +2.23% | 17.21 | 0.64 |
| 10/20 | 490 | 498 | 488 | 492 | -0.2% | 6,780,600 | 8026億8885万 | -0.2% | 16.8 | 0.62 |
| 10/19 | 490 | 503 | 489 | 493 | +3.79% | 8,660,400 | 8043億2033万 | -0.2% | 16.83 | 0.62 |
| 10/16 | 483 | 485 | 475 | 475 | -2.06% | 4,135,900 | 7749億5366万 | -3.85% | 16.22 | 0.6 |
| 10/15 | 488 | 490 | 483 | 485 | -0.41% | 2,372,400 | 7912億6848万 | -2.22% | 16.56 | 0.61 |
| 10/14 | 493 | 493 | 483 | 487 | -2.4% | 5,612,900 | 7945億3144万 | -1.81% | 16.63 | 0.62 |
| 10/13 | 498 | 501 | 494 | 499 | -0.2% | 2,304,300 | 8141億922万 | +0.4% | 17.04 | 0.63 |
| 10/12 | 494 | 501 | 490 | 500 | +1.42% | 4,995,300 | 8157億4070万 | +0.6% | 17.07 | 0.63 |
| 10/09 | 500 | 500 | 492 | 493 | -0.2% | 4,461,900 | 8043億2033万 | -0.8% | 16.83 | 0.62 |
| 10/08 | 500 | 501 | 492 | 494 | -1% | 4,316,400 | 8059億5181万 | -0.6% | 16.87 | 0.62 |
| 10/07 | 490 | 500 | 487 | 499 | +0.81% | 4,861,100 | 8141億922万 | +0.2% | 17.04 | 0.63 |
| 10/06 | 490 | 495 | 489 | 495 | +1.43% | 3,806,000 | 8075億8329万 | -0.6% | 16.9 | 0.63 |
| 10/05 | 484 | 492 | 481 | 488 | +3.39% | 4,947,700 | 7961億6292万 | -2.01% | 16.66 | 0.62 |
| 10/02 | 480 | 486 | 471 | 472 | -1.46% | 7,263,200 | 7700億5922万 | -5.22% | 16.12 | 0.6 |
| 09/30 | 498 | 499 | 479 | 479 | -4.2% | 8,388,900 | 7814億7959万 | -4.2% | 16.36 | 0.61 |
| 09/29 | 498 | 505 | 496 | 500 | 0% | 6,589,000 | 8157億4070万 | 0% | 17.07 | 0.63 |
| 09/28 | 493 | 502 | 484 | 500 | +2.46% | 10,473,800 | 8157億4070万 | 0% | 17.07 | 0.63 |
| 09/25 | 491 | 493 | 483 | 488 | -0.81% | 11,449,100 | 7961億6292万 | -2.2% | 16.66 | 0.62 |
| 09/24 | 494 | 496 | 488 | 492 | -0.61% | 6,375,200 | 8026億8885万 | -1.6% | 16.8 | 0.62 |
| 09/23 | 491 | 496 | 479 | 495 | -0.6% | 10,899,900 | 8075億8329万 | -1% | 16.9 | 0.63 |
| 09/18 | 498 | 502 | 497 | 498 | +0.2% | 6,137,000 | 8124億7773万 | -0.6% | 17.01 | 0.63 |
| 09/17 | 495 | 499 | 492 | 497 | +1.02% | 7,063,400 | 8108億4625万 | -0.8% | 16.97 | 0.63 |
| 09/16 | 500 | 500 | 491 | 492 | -1.8% | 7,167,700 | 8026億8885万 | -1.8% | 16.8 | 0.62 |
| 09/15 | 509 | 510 | 498 | 501 | -2.15% | 6,168,900 | 8173億7218万 | -0.2% | 17.11 | 0.63 |
| 09/14 | 506 | 516 | 506 | 512 | +1.39% | 5,002,300 | 8353億1847万 | +1.79% | 17.48 | 0.65 |
| 09/11 | 502 | 507 | 500 | 505 | -0.59% | 5,945,400 | 8238億9810万 | +0.6% | 17.24 | 0.64 |
| 09/10 | 505 | 508 | 498 | 508 | +1.4% | 5,438,900 | 8287億9255万 | +1.4% | 17.35 | 0.64 |
| 09/09 | 498 | 502 | 494 | 501 | -1.76% | 7,135,800 | 8173億7218万 | 0% | 17.11 | 0.63 |
| 09/08 | 502 | 510 | 502 | 510 | +1.59% | 5,488,700 | 8320億5551万 | +2% | 17.41 | 0.64 |
| 09/07 | 502 | 505 | 498 | 502 | +0.4% | 3,874,200 | 8190億366万 | +0.6% | 17.14 | 0.63 |
| 09/04 | 498 | 500 | 492 | 500 | -1.19% | 4,792,100 | 8157億4070万 | +0.6% | 17.07 | 0.63 |
| 09/03 | 507 | 511 | 503 | 506 | +1.4% | 4,030,400 | 8255億2958万 | +2.02% | 17.28 | 0.64 |
