PER
2020/10/16～2021/03/15
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 |
|---|
| 2023 | 11/1, 株式分割 1→2 |
| 2021 |
| 03/15 | 1,690 | 1,730 | 1,665 | 1,723 | +1.03% | 29,200 | 337億4963万 | -0.55% | 10.16 | 1.43 |
| 03/12 | 1,768 | 1,768 | 1,693 | 1,705 | -2.57% | 30,200 | 334億674万 | -1.5% | 10.05 | 1.41 |
| 03/11 | 1,715 | 1,758 | 1,695 | 1,750 | +1.89% | 24,600 | 342億8845万 | +1.04% | 10.32 | 1.45 |
| 03/10 | 1,773 | 1,773 | 1,718 | 1,718 | -3.24% | 24,200 | 336億5166万 | -0.78% | 10.13 | 1.42 |
| 03/09 | 1,713 | 1,790 | 1,693 | 1,775 | +3.65% | 49,800 | 347億7828万 | +2.6% | 10.46 | 1.47 |
| 03/08 | 1,728 | 1,753 | 1,703 | 1,713 | -0.87% | 26,400 | 335億5369万 | -0.84% | 10.1 | 1.42 |
| 03/05 | 1,713 | 1,740 | 1,690 | 1,728 | +0.29% | 27,000 | 338億4759万 | +0.09% | 10.18 | 1.43 |
| 03/04 | 1,730 | 1,733 | 1,683 | 1,723 | -1.01% | 31,600 | 337億4963万 | -0.09% | 10.16 | 1.43 |
| 03/03 | 1,740 | 1,755 | 1,723 | 1,740 | 0% | 20,000 | 340億9251万 | +0.87% | 10.26 | 1.44 |
| 03/02 | 1,728 | 1,760 | 1,680 | 1,740 | +1.02% | 26,000 | 340億9251万 | +0.75% | 10.26 | 1.44 |
| 03/01 | 1,745 | 1,790 | 1,723 | 1,723 | +1.77% | 28,400 | 337億4963万 | -0.26% | 10.16 | 1.43 |
| 02/26 | 1,693 | 1,720 | 1,660 | 1,693 | 0% | 21,400 | 331億6182万 | -2% | 9.98 | 1.4 |
| 02/25 | 1,685 | 1,713 | 1,643 | 1,693 | +0.59% | 23,000 | 331億6182万 | -2.11% | 9.98 | 1.4 |
| 02/24 | 1,735 | 1,735 | 1,668 | 1,683 | -3.03% | 12,600 | 329億6589万 | -2.69% | 9.92 | 1.39 |
| 02/22 | 1,703 | 1,735 | 1,700 | 1,735 | +3.12% | 13,000 | 339億9454万 | +0.23% | 10.23 | 1.44 |
| 02/19 | 1,640 | 1,725 | 1,640 | 1,683 | +0.9% | 25,800 | 329億5243万 | -2.69% | 9.92 | 1.39 |
| 02/18 | 1,698 | 1,720 | 1,658 | 1,668 | -2.63% | 20,600 | 326億5865万 | -3.56% | 9.83 | 1.38 |
| 02/17 | 1,713 | 1,730 | 1,693 | 1,713 | 0% | 12,000 | 335億3999万 | -1.01% | 10.09 | 1.42 |
| 02/16 | 1,745 | 1,765 | 1,700 | 1,713 | -1.86% | 10,600 | 335億3999万 | -0.95% | 10.09 | 1.42 |
| 02/15 | 1,755 | 1,755 | 1,705 | 1,745 | -0.71% | 19,800 | 341億7652万 | +0.93% | 10.28 | 1.44 |
| 02/12 | 1,825 | 1,825 | 1,758 | 1,758 | -3.7% | 9,800 | 344億2134万 | +1.77% | 10.36 | 1.45 |
| 02/10 | 1,833 | 1,865 | 1,820 | 1,825 | -0.68% | 36,800 | 357億4335万 | +5.92% | 10.76 | 1.51 |
| 02/09 | 1,778 | 1,863 | 1,768 | 1,838 | +3.38% | 40,200 | 359億8817万 | +6.96% | 10.83 | 1.52 |
| 02/08 | 1,738 | 1,800 | 1,738 | 1,778 | +1.43% | 45,800 | 348億1304万 | +3.77% | 10.48 | 1.47 |
| 02/05 | 1,698 | 1,768 | 1,698 | 1,753 | +3.39% | 23,800 | 343億2341万 | +2.37% | 10.33 | 1.45 |
| 02/04 | 1,723 | 1,723 | 1,685 | 1,695 | -2.16% | 10,400 | 331億9725万 | -0.99% | 9.99 | 1.4 |
| 02/03 | 1,715 | 1,743 | 1,713 | 1,733 | +1.02% | 8,800 | 339億3170万 | +1.08% | 10.21 | 1.43 |
| 02/02 | 1,708 | 1,733 | 1,690 | 1,715 | +1.48% | 9,200 | 335億8896万 | 0% | 10.11 | 1.42 |
| 02/01 | 1,700 | 1,718 | 1,675 | 1,690 | -0.59% | 15,200 | 330億9932万 | -1.57% | 9.96 | 1.4 |
| 01/29 | 1,723 | 1,735 | 1,690 | 1,700 | +0.74% | 21,600 | 332億9518万 | -1.11% | 10.02 | 1.41 |
| 01/28 | 1,693 | 1,710 | 1,653 | 1,688 | -0.3% | 15,000 | 330億5036万 | -1.66% | 9.94 | 1.4 |
| 01/27 | 1,778 | 1,778 | 1,693 | 1,693 | -2.87% | 24,000 | 331億4828万 | -1.43% | 9.97 | 1.4 |
| 01/26 | 1,785 | 1,785 | 1,718 | 1,743 | -2.65% | 15,600 | 341億2755万 | +1.66% | 10.27 | 1.44 |
| 01/25 | 1,723 | 1,795 | 1,700 | 1,790 | +3.77% | 16,800 | 350億5786万 | +4.92% | 10.55 | 1.48 |
| 01/22 | 1,743 | 1,743 | 1,723 | 1,725 | -1% | 6,000 | 337億8481万 | +1.65% | 10.17 | 1.43 |
| 01/21 | 1,715 | 1,743 | 1,710 | 1,743 | +0.58% | 15,000 | 341億211万 | +3.17% | 10.29 | 1.45 |
| 01/20 | 1,690 | 1,740 | 1,673 | 1,733 | +1.91% | 11,400 | 339億641万 | +2.51% | 10.24 | 1.44 |
| 01/19 | 1,745 | 1,745 | 1,700 | 1,700 | -1.16% | 13,600 | 332億7036万 | +0.47% | 10.04 | 1.41 |
| 01/18 | 1,698 | 1,730 | 1,693 | 1,720 | +1.18% | 11,400 | 336億6177万 | +1.59% | 10.16 | 1.43 |
| 01/15 | 1,660 | 1,713 | 1,655 | 1,700 | +2.41% | 28,600 | 332億7036万 | +0.41% | 10.04 | 1.41 |
| 01/14 | 1,725 | 1,725 | 1,650 | 1,660 | -3.21% | 22,600 | 324億8752万 | -2.01% | 9.81 | 1.38 |
| 01/13 | 1,688 | 1,718 | 1,675 | 1,715 | +1.78% | 11,600 | 335億6392万 | +1.06% | 10.13 | 1.42 |
| 01/12 | 1,690 | 1,705 | 1,653 | 1,685 | -0.88% | 25,000 | 329億7679万 | -0.71% | 9.96 | 1.4 |
| 01/08 | 1,693 | 1,700 | 1,640 | 1,700 | +0.59% | 39,400 | 332億7036万 | +0.18% | 10.04 | 1.41 |
| 01/07 | 1,688 | 1,708 | 1,675 | 1,690 | +1.81% | 12,600 | 330億7465万 | -0.41% | 9.98 | 1.4 |
| 01/06 | 1,715 | 1,715 | 1,658 | 1,660 | -3.35% | 11,600 | 324億8752万 | -2.01% | 9.81 | 1.38 |
| 01/05 | 1,705 | 1,730 | 1,668 | 1,718 | +0.73% | 25,600 | 336億1284万 | +1.45% | 10.15 | 1.42 |
| 01/04 | 1,740 | 1,740 | 1,690 | 1,705 | -2.85% | 14,400 | 333億6821万 | +1.07% | 10.07 | 1.41 |
| 2020 |
| 12/30 | 1,733 | 1,765 | 1,688 | 1,755 | +0.29% | 36,000 | 343億4675万 | +4.4% | 10.37 | 1.46 |
| 12/29 | 1,733 | 1,753 | 1,720 | 1,750 | +0.57% | 24,400 | 342億4890万 | +4.85% | 10.34 | 1.45 |
| 12/28 | 1,770 | 1,770 | 1,725 | 1,740 | -1.42% | 28,000 | 340億5319万 | +4.95% | 10.28 | 1.44 |
| 12/25 | 1,780 | 1,780 | 1,715 | 1,765 | +0.28% | 37,000 | 345億4246万 | +7.23% | 10.43 | 1.46 |
| 12/24 | 1,740 | 1,800 | 1,725 | 1,760 | +1.15% | 88,400 | 344億4460万 | +7.84% | 10.4 | 1.46 |
| 12/23 | 1,665 | 1,748 | 1,635 | 1,740 | +6.75% | 49,800 | 340億5319万 | +7.54% | 10.28 | 1.44 |
| 12/22 | 1,710 | 1,750 | 1,615 | 1,630 | -4.68% | 81,600 | 319億40万 | +1.49% | 9.63 | 1.35 |
| 12/21 | 1,648 | 1,715 | 1,648 | 1,710 | +6.05% | 52,800 | 334億6606万 | +7.01% | 10.1 | 1.42 |
| 12/18 | 1,573 | 1,630 | 1,568 | 1,613 | +3.7% | 48,000 | 315億5791万 | +1.61% | 9.53 | 1.34 |
| 12/17 | 1,575 | 1,613 | 1,555 | 1,555 | +0.81% | 55,400 | 304億3259万 | -1.64% | 9.19 | 1.29 |
| 12/16 | 1,540 | 1,565 | 1,515 | 1,543 | 0% | 103,200 | 301億8795万 | -2.31% | 9.11 | 1.28 |
| 12/15 | 1,580 | 1,620 | 1,510 | 1,543 | -12.73% | 207,400 | 301億8795万 | -2.13% | 9.11 | 1.28 |
| 12/14 | 1,810 | 1,838 | 1,768 | 1,768 | -0.7% | 73,400 | 345億9138万 | +12.22% | 10.44 | 1.47 |
| 12/11 | 1,743 | 1,788 | 1,730 | 1,780 | +3.04% | 50,800 | 348億3602万 | +13.81% | 10.52 | 1.48 |
| 12/10 | 1,723 | 1,738 | 1,703 | 1,728 | +0.44% | 18,200 | 338億855万 | +11.16% | 10.21 | 1.43 |
| 12/09 | 1,723 | 1,740 | 1,685 | 1,720 | -0.15% | 24,600 | 336億6177万 | +11.47% | 10.16 | 1.43 |
| 12/08 | 1,710 | 1,753 | 1,710 | 1,723 | 0% | 45,200 | 337億1070万 | +12.43% | 10.18 | 1.43 |
| 12/07 | 1,738 | 1,745 | 1,680 | 1,723 | -0.14% | 48,800 | 337億1070万 | +13.17% | 10.18 | 1.43 |
| 12/04 | 1,700 | 1,753 | 1,685 | 1,725 | +1.77% | 61,800 | 337億5963万 | +14.09% | 10.19 | 1.43 |
| 12/03 | 1,690 | 1,760 | 1,678 | 1,695 | +0.3% | 121,600 | 331億7250万 | +12.85% | 10.01 | 1.41 |
| 12/02 | 1,605 | 1,700 | 1,565 | 1,690 | +5.3% | 189,600 | 330億7465万 | +13.19% | 9.98 | 1.4 |
| 12/01 | 1,625 | 1,645 | 1,598 | 1,605 | -1.68% | 40,800 | 314億1113万 | +8.15% | 9.48 | 1.33 |
| 11/30 | 1,623 | 1,675 | 1,615 | 1,633 | +2.83% | 96,400 | 319億4933万 | +10.38% | 9.64 | 1.35 |
| 11/27 | 1,540 | 1,598 | 1,525 | 1,588 | +2.75% | 65,400 | 310億6864万 | +7.7% | 9.38 | 1.32 |
| 11/26 | 1,469 | 1,545 | 1,469 | 1,545 | +5.32% | 32,400 | 302億3688万 | +5.1% | 9.13 | 1.28 |
| 11/25 | 1,484 | 1,499 | 1,465 | 1,467 | +0.58% | 27,800 | 287億1036万 | -0.07% | 8.67 | 1.22 |
| 11/24 | 1,472 | 1,488 | 1,439 | 1,459 | +1.6% | 42,600 | 285億4401万 | -0.65% | 8.62 | 1.21 |
| 11/20 | 1,416 | 1,438 | 1,416 | 1,436 | +0.91% | 16,200 | 280億1005万 | -2.35% | 8.46 | 1.19 |
| 11/19 | 1,420 | 1,426 | 1,410 | 1,423 | -0.14% | 28,000 | 277億5638万 | -3.3% | 8.38 | 1.18 |
| 11/18 | 1,437 | 1,437 | 1,413 | 1,425 | -0.87% | 36,800 | 277億9541万 | -3.36% | 8.39 | 1.18 |
| 11/17 | 1,429 | 1,445 | 1,406 | 1,437 | +0.56% | 47,400 | 280億3931万 | -2.77% | 8.46 | 1.19 |
| 11/16 | 1,428 | 1,441 | 1,420 | 1,429 | -0.14% | 30,800 | 278億8321万 | -3.51% | 8.42 | 1.18 |
| 11/13 | 1,467 | 1,467 | 1,425 | 1,431 | -2.49% | 62,400 | 279億2224万 | -3.64% | 8.43 | 1.18 |
| 11/12 | 1,491 | 1,491 | 1,466 | 1,468 | -1.31% | 38,000 | 286億3444万 | -1.51% | 8.64 | 1.21 |
| 11/11 | 1,505 | 1,505 | 1,451 | 1,487 | +0.61% | 44,600 | 290億1493万 | -0.47% | 8.76 | 1.23 |
| 11/10 | 1,525 | 1,525 | 1,476 | 1,478 | -1.79% | 41,600 | 288億3932万 | -1.14% | 8.71 | 1.22 |
| 11/09 | 1,530 | 1,530 | 1,496 | 1,505 | -0.33% | 21,400 | 293億6616万 | +0.53% | 8.86 | 1.24 |
| 11/06 | 1,510 | 1,538 | 1,481 | 1,510 | -0.33% | 52,200 | 294億6372万 | +0.94% | 8.89 | 1.25 |
| 11/05 | 1,471 | 1,523 | 1,471 | 1,515 | +2.99% | 66,800 | 295億6128万 | +1.34% | 8.92 | 1.25 |
| 11/04 | 1,445 | 1,479 | 1,435 | 1,471 | +2.51% | 42,800 | 287億274万 | -1.54% | 8.66 | 1.22 |
| 11/02 | 1,478 | 1,483 | 1,425 | 1,435 | -3.04% | 53,600 | 280億29万 | -4.08% | 8.45 | 1.19 |
| 10/30 | 1,479 | 1,510 | 1,464 | 1,480 | +0.1% | 95,400 | 288億7835万 | -1.27% | 10.27 | 1.65 |
| 10/29 | 1,437 | 1,482 | 1,413 | 1,479 | +1.9% | 65,200 | 288億4908万 | -1.43% | 10.26 | 1.65 |
| 10/28 | 1,469 | 1,484 | 1,444 | 1,451 | -1.46% | 134,800 | 283億1249万 | -3.33% | 10.07 | 1.62 |
| 10/27 | 1,461 | 1,477 | 1,445 | 1,473 | -0.2% | 38,000 | 287億3200万 | -2.03% | 10.22 | 1.64 |
| 10/26 | 1,485 | 1,485 | 1,461 | 1,476 | -0.94% | 39,200 | 287億9054万 | -1.89% | 10.24 | 1.64 |
| 10/23 | 1,503 | 1,503 | 1,464 | 1,490 | +0.3% | 46,000 | 290億6371万 | -1.03% | 10.33 | 1.66 |
| 10/22 | 1,486 | 1,500 | 1,482 | 1,485 | -0.2% | 25,600 | 289億7591万 | -1.39% | 10.3 | 1.65 |
| 10/21 | 1,493 | 1,493 | 1,471 | 1,488 | -0.43% | 41,200 | 289億4695万 | -1.2% | 10.29 | 1.65 |
| 10/20 | 1,481 | 1,500 | 1,480 | 1,495 | +0.91% | 46,400 | 290億7340万 | -0.63% | 10.34 | 1.66 |
| 10/19 | 1,500 | 1,508 | 1,477 | 1,481 | -0.87% | 42,400 | 288億1078万 | -1.46% | 10.24 | 1.64 |
| 10/16 | 1,463 | 1,505 | 1,463 | 1,494 | +2.22% | 32,000 | 290億6367万 | -0.53% | 10.33 | 1.66 |
