PER
2020/12/02～2021/04/27
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 |
| 04/27 | 3,285 | 3,300 | 3,255 | 3,255 | -0.91% | 25,400 | 351億843万 | -0.52% | 18.05 | 2.16 |
| 04/26 | 3,280 | 3,300 | 3,235 | 3,285 | -0.45% | 29,000 | 354億3201万 | +0.4% | 18.22 | 2.18 |
| 04/23 | 3,230 | 3,305 | 3,225 | 3,300 | +1.54% | 26,300 | 355億9380万 | +0.89% | 18.3 | 2.19 |
| 04/22 | 3,235 | 3,295 | 3,235 | 3,250 | +0.93% | 26,900 | 350億5450万 | -0.58% | 18.02 | 2.16 |
| 04/21 | 3,295 | 3,300 | 3,220 | 3,220 | -3.59% | 38,200 | 347億3092万 | -1.44% | 17.85 | 2.14 |
| 04/20 | 3,315 | 3,360 | 3,280 | 3,340 | -0.3% | 26,200 | 360億2524万 | +2.2% | 18.52 | 2.22 |
| 04/19 | 3,300 | 3,350 | 3,295 | 3,350 | +1.36% | 28,000 | 361億3310万 | +2.7% | 18.58 | 2.23 |
| 04/16 | 3,325 | 3,325 | 3,280 | 3,305 | +0.61% | 16,000 | 356億4773万 | +1.38% | 18.33 | 2.2 |
| 04/15 | 3,325 | 3,325 | 3,270 | 3,285 | -1.35% | 18,400 | 354億3201万 | +0.77% | 18.22 | 2.18 |
| 04/14 | 3,310 | 3,330 | 3,305 | 3,330 | +0.6% | 18,100 | 359億1738万 | +2.15% | 18.46 | 2.21 |
| 04/13 | 3,315 | 3,345 | 3,310 | 3,310 | -0.15% | 19,400 | 357億166万 | +1.66% | 18.35 | 2.2 |
| 04/12 | 3,330 | 3,335 | 3,270 | 3,315 | 0% | 27,400 | 357億5559万 | +1.94% | 18.38 | 2.2 |
| 04/09 | 3,265 | 3,335 | 3,250 | 3,315 | +3.76% | 52,600 | 357億5559万 | +2.16% | 18.38 | 2.2 |
| 04/08 | 3,250 | 3,275 | 3,195 | 3,195 | -2.89% | 30,400 | 344億6127万 | -1.21% | 17.72 | 2.12 |
| 04/07 | 3,225 | 3,370 | 3,225 | 3,290 | +3.62% | 55,400 | 354億8594万 | +1.92% | 18.24 | 2.19 |
| 04/06 | 3,320 | 3,320 | 3,175 | 3,175 | -4.08% | 78,000 | 342億4555万 | -1.37% | 17.61 | 2.11 |
| 04/05 | 3,395 | 3,410 | 3,300 | 3,310 | -2.22% | 51,400 | 357億166万 | +2.92% | 18.35 | 2.2 |
| 04/02 | 3,300 | 3,395 | 3,265 | 3,385 | +3.99% | 94,000 | 365億1061万 | +5.52% | 18.77 | 2.25 |
| 04/01 | 3,275 | 3,285 | 3,220 | 3,255 | +0.77% | 29,900 | 351億843万 | +1.78% | 18.05 | 2.16 |
| 03/31 | 3,245 | 3,280 | 3,215 | 3,230 | -0.15% | 21,600 | 348億3878万 | +1.06% | 17.91 | 2.15 |
| 03/30 | 3,285 | 3,325 | 3,230 | 3,235 | -1.52% | 29,000 | 348億9271万 | +1.28% | 17.94 | 2.15 |
| 03/29 | 3,315 | 3,360 | 3,235 | 3,285 | -0.45% | 78,100 | 354億3201万 | +2.78% | 18.22 | 2.18 |
| 03/26 | 3,165 | 3,300 | 3,165 | 3,300 | +5.26% | 53,800 | 355億9380万 | +3.38% | 18.3 | 2.19 |
| 03/25 | 3,155 | 3,165 | 3,105 | 3,135 | -0.63% | 31,000 | 338億1411万 | -1.72% | 17.38 | 2.08 |
| 03/24 | 3,200 | 3,200 | 3,145 | 3,155 | -2.47% | 36,600 | 340億2983万 | -1.31% | 17.49 | 2.1 |
| 03/23 | 3,290 | 3,290 | 3,215 | 3,235 | -1.22% | 31,200 | 348億9271万 | +1.06% | 17.94 | 2.15 |
| 03/22 | 3,220 | 3,280 | 3,205 | 3,275 | +1.08% | 29,100 | 353億2415万 | +2.38% | 18.16 | 2.18 |
| 03/19 | 3,160 | 3,240 | 3,145 | 3,240 | +1.25% | 37,000 | 349億4664万 | +1.44% | 17.97 | 2.15 |
| 03/18 | 3,240 | 3,240 | 3,160 | 3,200 | -1.39% | 45,200 | 345億1520万 | +0.28% | 17.74 | 2.13 |
| 03/17 | 3,215 | 3,260 | 3,205 | 3,245 | +1.25% | 37,900 | 350億57万 | +1.85% | 17.99 | 2.16 |
| 03/16 | 3,255 | 3,280 | 3,205 | 3,205 | -2.58% | 37,600 | 345億6913万 | +0.85% | 17.77 | 2.13 |
| 03/15 | 3,300 | 3,305 | 3,250 | 3,290 | -0.3% | 27,800 | 354億8594万 | +3.75% | 18.24 | 2.19 |
| 03/12 | 3,295 | 3,320 | 3,250 | 3,300 | +0.15% | 41,300 | 355億9380万 | +4.4% | 18.3 | 2.19 |
| 03/11 | 3,250 | 3,310 | 3,225 | 3,295 | +1.85% | 46,300 | 355億3987万 | +4.47% | 18.27 | 2.19 |
| 03/10 | 3,230 | 3,245 | 3,205 | 3,235 | +1.25% | 32,500 | 348億9271万 | +2.76% | 17.94 | 2.15 |
| 03/09 | 3,095 | 3,210 | 3,075 | 3,195 | +1.91% | 55,700 | 344億6127万 | +1.46% | 17.72 | 2.12 |
| 03/08 | 3,055 | 3,165 | 3,055 | 3,135 | +2.96% | 62,100 | 338億1411万 | -0.41% | 17.38 | 2.08 |
| 03/05 | 3,010 | 3,045 | 2,956 | 3,045 | +0.16% | 54,600 | 328億4337万 | -3.36% | 16.88 | 2.02 |
| 03/04 | 3,060 | 3,060 | 3,010 | 3,040 | -1.3% | 28,100 | 327億8944万 | -3.74% | 16.86 | 2.02 |
| 03/03 | 3,095 | 3,095 | 3,045 | 3,080 | -0.65% | 25,400 | 332億2088万 | -2.69% | 17.08 | 2.05 |
| 03/02 | 3,135 | 3,190 | 3,070 | 3,100 | -0.48% | 53,100 | 334億3660万 | -2.3% | 17.19 | 2.06 |
| 03/01 | 3,175 | 3,185 | 3,110 | 3,115 | -0.16% | 40,500 | 335億9839万 | -1.92% | 17.27 | 2.07 |
| 02/26 | 3,170 | 3,205 | 3,120 | 3,120 | -2.95% | 36,300 | 336億5232万 | -1.83% | 17.3 | 2.07 |
| 02/25 | 3,225 | 3,240 | 3,185 | 3,215 | +1.1% | 17,800 | 346億7699万 | +1.1% | 17.83 | 2.14 |
| 02/24 | 3,245 | 3,245 | 3,165 | 3,180 | -2.75% | 25,100 | 342億9948万 | +0.06% | 17.63 | 2.11 |
| 02/22 | 3,215 | 3,270 | 3,185 | 3,270 | +2.67% | 25,200 | 352億7022万 | +2.89% | 18.13 | 2.17 |
| 02/19 | 3,220 | 3,220 | 3,150 | 3,185 | -2.3% | 67,700 | 343億5341万 | +0.31% | 17.66 | 2.12 |
| 02/18 | 3,315 | 3,315 | 3,230 | 3,260 | -1.36% | 49,800 | 351億6236万 | +2.71% | 18.08 | 2.17 |
| 02/17 | 3,270 | 3,315 | 3,235 | 3,305 | +1.38% | 54,200 | 356億4773万 | +4.19% | 18.33 | 2.2 |
| 02/16 | 3,205 | 3,285 | 3,205 | 3,260 | +2.03% | 60,700 | 351億6236万 | +2.87% | 18.08 | 2.17 |
| 02/15 | 3,155 | 3,250 | 3,120 | 3,195 | +1.43% | 80,000 | 344億6127万 | +0.79% | 17.72 | 2.12 |
| 02/12 | 3,140 | 3,160 | 3,110 | 3,150 | -0.47% | 38,500 | 339億7590万 | -0.66% | 17.47 | 2.09 |
| 02/10 | 3,095 | 3,185 | 3,080 | 3,165 | +2.93% | 57,000 | 341億3769万 | -0.25% | 17.55 | 2.1 |
| 02/09 | 3,010 | 3,090 | 2,998 | 3,075 | +1.49% | 60,600 | 331億6695万 | -3.15% | 17.05 | 2.04 |
| 02/08 | 3,005 | 3,050 | 3,005 | 3,030 | 0% | 42,400 | 326億8158万 | -4.72% | 16.8 | 2.01 |
| 02/05 | 3,050 | 3,080 | 3,000 | 3,030 | -0.33% | 55,400 | 326億8158万 | -4.9% | 16.8 | 2.01 |
| 02/04 | 3,120 | 3,120 | 3,025 | 3,040 | -2.88% | 83,200 | 327億8944万 | -4.79% | 16.86 | 2.02 |
| 02/03 | 3,160 | 3,170 | 3,115 | 3,130 | -0.79% | 57,600 | 337億6018万 | -2.03% | 17.36 | 2.08 |
| 02/02 | 3,310 | 3,335 | 3,145 | 3,155 | -3.22% | 225,300 | 340億2983万 | -1.25% | 17.49 | 2.1 |
| 02/01 | 3,145 | 3,285 | 3,145 | 3,260 | +3.16% | 81,800 | 351億6236万 | +2.07% | 18.08 | 2.17 |
| 01/29 | 3,240 | 3,275 | 3,135 | 3,160 | -1.56% | 61,600 | 340億8376万 | -0.91% | 17.52 | 2.1 |
| 01/28 | 3,175 | 3,240 | 3,160 | 3,210 | -0.62% | 74,900 | 346億2306万 | +0.78% | 17.8 | 2.13 |
| 01/27 | 3,215 | 3,265 | 3,215 | 3,230 | +0.62% | 27,700 | 348億3878万 | +1.44% | 17.91 | 2.15 |
| 01/26 | 3,280 | 3,280 | 3,210 | 3,210 | -1.83% | 26,500 | 346億2306万 | +0.82% | 17.8 | 2.13 |
| 01/25 | 3,190 | 3,270 | 3,190 | 3,270 | +2.99% | 41,500 | 352億7022万 | +2.64% | 18.13 | 2.17 |
| 01/22 | 3,175 | 3,195 | 3,160 | 3,175 | 0% | 28,000 | 342億4555万 | -0.28% | 17.61 | 2.11 |
| 01/21 | 3,175 | 3,210 | 3,165 | 3,175 | +0.32% | 28,400 | 342億4555万 | -0.38% | 17.61 | 2.11 |
| 01/20 | 3,180 | 3,195 | 3,165 | 3,165 | -0.31% | 21,600 | 341億3769万 | -0.85% | 17.55 | 2.1 |
| 01/19 | 3,170 | 3,210 | 3,165 | 3,175 | 0% | 21,500 | 342億4555万 | -0.69% | 17.61 | 2.11 |
| 01/18 | 3,180 | 3,195 | 3,160 | 3,175 | -0.63% | 29,200 | 342億4555万 | -0.78% | 17.61 | 2.11 |
| 01/15 | 3,160 | 3,215 | 3,150 | 3,195 | +1.11% | 39,700 | 344億6127万 | -0.31% | 17.72 | 2.12 |
| 01/14 | 3,200 | 3,200 | 3,155 | 3,160 | -1.71% | 56,200 | 340億8376万 | -1.56% | 17.52 | 2.1 |
| 01/13 | 3,240 | 3,255 | 3,215 | 3,215 | -0.46% | 24,500 | 346億7699万 | +0.16% | 17.83 | 2.14 |
| 01/12 | 3,250 | 3,265 | 3,225 | 3,230 | -1.52% | 27,200 | 348億3878万 | +0.5% | 17.91 | 2.15 |
| 01/08 | 3,230 | 3,285 | 3,215 | 3,280 | +1.86% | 47,100 | 353億7808万 | +1.93% | 18.19 | 2.18 |
| 01/07 | 3,245 | 3,255 | 3,210 | 3,220 | +0.47% | 32,500 | 347億3092万 | 0% | 17.85 | 2.14 |
| 01/06 | 3,210 | 3,260 | 3,195 | 3,205 | -0.16% | 39,300 | 345億6913万 | -0.62% | 17.77 | 2.13 |
| 01/05 | 3,180 | 3,215 | 3,150 | 3,210 | +0.78% | 35,000 | 346億2306万 | -0.62% | 17.8 | 2.13 |
| 01/04 | 3,225 | 3,225 | 3,135 | 3,185 | -0.31% | 36,000 | 343億5341万 | -1.61% | 17.66 | 2.12 |
| 2020 |
| 12/30 | 3,200 | 3,225 | 3,135 | 3,195 | +0.16% | 47,200 | 344億6127万 | -1.57% | 17.99 | 2.2 |
| 12/29 | 3,070 | 3,200 | 3,060 | 3,190 | +3.24% | 70,100 | 344億734万 | -1.85% | 17.96 | 2.2 |
| 12/28 | 3,190 | 3,190 | 3,080 | 3,090 | -1.9% | 116,400 | 333億2874万 | -5.1% | 17.4 | 2.13 |
| 12/25 | 3,150 | 3,180 | 3,120 | 3,150 | +0.8% | 57,200 | 339億7590万 | -3.46% | 17.73 | 2.17 |
| 12/24 | 3,125 | 3,150 | 3,110 | 3,125 | -0.16% | 37,300 | 337億625万 | -4.32% | 17.59 | 2.15 |
| 12/23 | 3,110 | 3,155 | 3,100 | 3,130 | +2.45% | 62,600 | 337億6018万 | -4.19% | 17.62 | 2.16 |
| 12/22 | 3,200 | 3,200 | 3,055 | 3,055 | -4.53% | 79,900 | 329億5123万 | -6.43% | 17.2 | 2.11 |
| 12/21 | 3,225 | 3,255 | 3,180 | 3,200 | -0.78% | 36,400 | 345億1520万 | -2.2% | 18.02 | 2.21 |
| 12/18 | 3,255 | 3,260 | 3,205 | 3,225 | -0.77% | 36,500 | 347億8485万 | -1.47% | 18.16 | 2.22 |
| 12/17 | 3,250 | 3,270 | 3,210 | 3,250 | +0.78% | 34,800 | 350億5450万 | -0.73% | 18.3 | 2.24 |
| 12/16 | 3,310 | 3,310 | 3,220 | 3,225 | -1.07% | 49,500 | 347億8485万 | -1.53% | 18.16 | 2.22 |
| 12/15 | 3,330 | 3,330 | 3,250 | 3,260 | -0.76% | 26,700 | 351億6236万 | -0.49% | 18.35 | 2.25 |
| 12/14 | 3,310 | 3,345 | 3,275 | 3,285 | -0.3% | 44,400 | 354億3201万 | +0.09% | 18.49 | 2.26 |
| 12/11 | 3,235 | 3,295 | 3,235 | 3,295 | +1.54% | 30,100 | 355億3987万 | +0.4% | 18.55 | 2.27 |
| 12/10 | 3,280 | 3,285 | 3,235 | 3,245 | -1.96% | 31,800 | 350億57万 | -1.19% | 18.27 | 2.24 |
| 12/09 | 3,330 | 3,345 | 3,260 | 3,310 | -0.15% | 53,900 | 357億166万 | +0.73% | 18.63 | 2.28 |
| 12/08 | 3,195 | 3,335 | 3,190 | 3,315 | +4.91% | 75,900 | 357億5559万 | +1.1% | 18.66 | 2.28 |
| 12/07 | 3,315 | 3,320 | 3,160 | 3,160 | -4.68% | 92,600 | 340億8376万 | -3.78% | 17.79 | 2.18 |
| 12/04 | 3,335 | 3,355 | 3,275 | 3,315 | -0.75% | 44,700 | 357億5559万 | +0.42% | 18.66 | 2.28 |
| 12/03 | 3,360 | 3,360 | 3,305 | 3,340 | +0.75% | 37,000 | 360億2524万 | +0.85% | 18.8 | 2.3 |
| 12/02 | 3,325 | 3,360 | 3,290 | 3,315 | -1.04% | 55,200 | 357億5559万 | -0.21% | 18.66 | 2.28 |
