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 | 5,090 | 5,170 | 5,060 | 5,090 | +1.19% | 954,900 | 7169億8023万 | +6.87% | 27.65 | 2.25 |
| 03/30 | 5,050 | 5,070 | 4,980 | 5,030 | -0.4% | 690,100 | 7085億2860万 | +6.16% | 27.33 | 2.22 |
| 03/29 | 5,150 | 5,180 | 5,000 | 5,050 | -1.56% | 1,434,600 | 7113億4581万 | +6.79% | 27.43 | 2.23 |
| 03/26 | 5,250 | 5,290 | 5,110 | 5,130 | -2.1% | 1,166,400 | 7226億1465万 | +8.66% | 27.87 | 2.27 |
| 03/25 | 5,110 | 5,250 | 5,070 | 5,240 | +1.35% | 1,408,200 | 7381億931万 | +11.3% | 28.47 | 2.32 |
| 03/24 | 5,000 | 5,200 | 4,975 | 5,170 | +3.61% | 1,647,200 | 7282億4907万 | +10.14% | 28.09 | 2.28 |
| 03/23 | 5,040 | 5,120 | 4,985 | 4,990 | 0% | 755,800 | 7028億9417万 | +6.42% | 27.11 | 2.21 |
| 03/22 | 4,995 | 5,060 | 4,970 | 4,990 | 0% | 646,900 | 7028億9417万 | +6.37% | 27.11 | 2.21 |
| 03/19 | 4,850 | 5,050 | 4,840 | 4,990 | +0.81% | 1,118,200 | 7028億9417万 | +6.46% | 27.11 | 2.21 |
| 03/18 | 4,930 | 5,040 | 4,890 | 4,950 | +5.21% | 1,668,000 | 6972億5975万 | +5.63% | 26.89 | 2.19 |
| 03/17 | 4,735 | 4,780 | 4,685 | 4,705 | -1.16% | 392,600 | 6627億4892万 | +0.3% | 25.56 | 2.08 |
| 03/16 | 4,665 | 4,770 | 4,655 | 4,760 | +2.04% | 616,400 | 6704億9625万 | +1.32% | 25.86 | 2.1 |
| 03/15 | 4,715 | 4,715 | 4,610 | 4,665 | +0.11% | 572,100 | 6571億1449万 | -0.89% | 25.34 | 2.06 |
| 03/12 | 4,650 | 4,715 | 4,605 | 4,660 | +1.75% | 945,300 | 6564億1019万 | -1.46% | 25.32 | 2.06 |
| 03/11 | 4,510 | 4,595 | 4,435 | 4,580 | +1.22% | 702,600 | 6451億4135万 | -3.5% | 24.88 | 2.02 |
| 03/10 | 4,560 | 4,600 | 4,485 | 4,525 | +3.55% | 1,061,400 | 6373億9402万 | -5.02% | 24.58 | 2 |
| 03/09 | 4,335 | 4,405 | 4,240 | 4,370 | -2.13% | 1,090,000 | 6155億6063万 | -8.62% | 23.74 | 1.93 |
| 03/08 | 4,680 | 4,685 | 4,445 | 4,465 | -2.3% | 676,000 | 6289億4238万 | -7% | 24.26 | 1.97 |
| 03/05 | 4,475 | 4,570 | 4,405 | 4,570 | +0.11% | 857,700 | 6437億3274万 | -5.09% | 24.83 | 2.02 |
| 03/04 | 4,540 | 4,620 | 4,500 | 4,565 | -2.14% | 778,800 | 6430億2844万 | -5.53% | 24.8 | 2.02 |
| 03/03 | 4,555 | 4,670 | 4,500 | 4,665 | +2.19% | 981,800 | 6571億1449万 | -3.89% | 25.34 | 2.06 |
| 03/02 | 4,610 | 4,650 | 4,540 | 4,565 | +2.13% | 926,300 | 6430億2844万 | -6.3% | 24.8 | 2.02 |
| 03/01 | 4,445 | 4,505 | 4,415 | 4,470 | +3.23% | 609,500 | 6296億4668万 | -8.7% | 24.28 | 1.98 |
| 02/26 | 4,350 | 4,385 | 4,280 | 4,330 | -4.94% | 1,425,800 | 6099億2621万 | -12.01% | 23.52 | 1.91 |
| 02/25 | 4,595 | 4,645 | 4,520 | 4,555 | +2.24% | 713,100 | 6416億1983万 | -8% | 24.75 | 2.01 |
| 02/24 | 4,590 | 4,665 | 4,455 | 4,455 | -7.57% | 1,639,900 | 6275億3378万 | -10.47% | 24.2 | 1.97 |
| 02/22 | 4,850 | 4,870 | 4,750 | 4,820 | -0.62% | 658,600 | 6789億4788万 | -3.6% | 26.19 | 2.13 |
| 02/19 | 4,695 | 4,855 | 4,685 | 4,850 | +1.36% | 686,400 | 6831億7370万 | -3.17% | 26.35 | 2.14 |
| 02/18 | 4,830 | 4,860 | 4,770 | 4,785 | -2.25% | 701,400 | 6740億1776万 | -4.66% | 26 | 2.11 |
| 02/17 | 4,950 | 4,980 | 4,805 | 4,895 | -2.88% | 1,374,600 | 6895億1242万 | -2.57% | 26.59 | 2.16 |
| 02/16 | 5,040 | 5,080 | 5,000 | 5,040 | 0% | 456,300 | 7099億3720万 | +0.32% | 27.38 | 2.23 |
| 02/15 | 4,980 | 5,150 | 4,970 | 5,040 | +2.65% | 1,022,500 | 7099億3720万 | +0.44% | 27.38 | 2.23 |
| 02/12 | 4,995 | 4,995 | 4,860 | 4,910 | -1.01% | 730,000 | 6916億2533万 | -1.86% | 26.67 | 2.17 |
| 02/10 | 5,090 | 5,120 | 4,945 | 4,960 | -2.17% | 853,100 | 6986億6836万 | -0.68% | 26.95 | 2.19 |
| 02/09 | 4,925 | 5,100 | 4,880 | 5,070 | +4% | 1,345,600 | 7141億6302万 | +1.62% | 27.54 | 2.24 |
| 02/08 | 5,050 | 5,060 | 4,845 | 4,875 | -2.21% | 1,607,800 | 6866億9521万 | -2.03% | 26.48 | 2.15 |
| 02/05 | 5,200 | 5,200 | 4,855 | 4,985 | -4.5% | 2,747,600 | 7021億8987万 | +0.22% | 27.08 | 2.2 |
| 02/04 | 5,080 | 5,250 | 5,010 | 5,220 | +2.76% | 1,895,300 | 7352億9210万 | +5.07% | 28.36 | 2.31 |
| 02/03 | 5,080 | 5,090 | 5,020 | 5,080 | +0.79% | 707,300 | 7155億7162万 | +2.61% | 27.6 | 2.24 |
| 02/02 | 4,990 | 5,130 | 4,965 | 5,040 | +1.61% | 912,300 | 7099億3720万 | +2.09% | 27.38 | 2.23 |
| 02/01 | 4,815 | 5,000 | 4,810 | 4,960 | +2.06% | 946,700 | 6986億6836万 | +0.73% | 26.95 | 2.19 |
| 01/29 | 5,000 | 5,160 | 4,845 | 4,860 | +1.25% | 2,228,500 | 6845億8230万 | -1.06% | 26.4 | 2.15 |
| 01/28 | 4,770 | 4,945 | 4,760 | 4,800 | -4.19% | 3,317,800 | 6761億3067万 | -2.08% | 26.08 | 2.12 |
| 01/27 | 5,070 | 5,070 | 4,965 | 5,010 | -2.15% | 1,284,000 | 7057億1139万 | +2.16% | 27.22 | 2.21 |
| 01/26 | 5,200 | 5,280 | 5,100 | 5,120 | +0.2% | 821,600 | 7212億605万 | +4.4% | 27.82 | 2.26 |
| 01/25 | 5,140 | 5,170 | 5,060 | 5,110 | -1.16% | 570,700 | 7197億9744万 | +4.22% | 27.76 | 2.26 |
| 01/22 | 5,120 | 5,210 | 5,040 | 5,170 | +1.77% | 1,153,100 | 7282億4907万 | +5.57% | 28.09 | 2.28 |
| 01/21 | 5,180 | 5,200 | 5,050 | 5,080 | 0% | 789,100 | 7155億7162万 | +3.86% | 27.6 | 2.24 |
| 01/20 | 5,200 | 5,220 | 5,070 | 5,080 | -1.93% | 795,700 | 7155億7162万 | +3.93% | 27.6 | 2.24 |
| 01/19 | 5,070 | 5,220 | 5,030 | 5,180 | +2.17% | 881,700 | 7296億5768万 | +6% | 28.14 | 2.29 |
| 01/18 | 4,950 | 5,080 | 4,925 | 5,070 | +0.8% | 615,500 | 7141億6302万 | +3.87% | 27.54 | 2.24 |
| 01/15 | 5,300 | 5,310 | 5,000 | 5,030 | -1.57% | 1,118,100 | 7085億2860万 | +3.07% | 27.33 | 2.22 |
| 01/14 | 5,010 | 5,270 | 5,010 | 5,110 | +4.39% | 2,456,900 | 7197億9744万 | +4.71% | 27.76 | 2.26 |
| 01/13 | 4,895 | 4,950 | 4,820 | 4,895 | -0.1% | 1,099,100 | 6895億1242万 | +0.47% | 26.59 | 2.16 |
| 01/12 | 4,840 | 4,920 | 4,780 | 4,900 | +0.31% | 1,020,900 | 6902億1672万 | +0.53% | 26.62 | 2.17 |
| 01/08 | 4,730 | 4,885 | 4,715 | 4,885 | +4.6% | 1,098,700 | 6881億382万 | +0.18% | 26.54 | 2.16 |
| 01/07 | 4,665 | 4,725 | 4,605 | 4,670 | -0.43% | 1,077,900 | 6578億1880万 | -4.32% | 25.37 | 2.06 |
| 01/06 | 4,845 | 4,900 | 4,665 | 4,690 | -2.9% | 1,067,500 | 6606億3601万 | -4.19% | 25.48 | 2.07 |
| 01/05 | 4,700 | 4,835 | 4,655 | 4,830 | +1.68% | 902,200 | 6803億5649万 | -1.49% | 26.24 | 2.13 |
| 01/04 | 4,875 | 4,890 | 4,670 | 4,750 | -1.35% | 687,900 | 6690億8764万 | -3.2% | 25.81 | 2.1 |
| 2020 |
| 12/30 | 4,825 | 4,870 | 4,795 | 4,815 | -0.41% | 414,800 | 6782億4358万 | -2.01% | 26.16 | 2.13 |
| 12/29 | 4,850 | 4,875 | 4,795 | 4,835 | +0.62% | 489,600 | 6810億6079万 | -1.53% | 26.27 | 2.14 |
| 12/28 | 4,750 | 4,820 | 4,710 | 4,805 | +1.69% | 595,400 | 6768億3497万 | -1.96% | 26.1 | 2.12 |
| 12/25 | 4,690 | 4,740 | 4,665 | 4,725 | +0.11% | 326,300 | 6655億6613万 | -3.3% | 25.67 | 2.09 |
| 12/24 | 4,745 | 4,755 | 4,685 | 4,720 | +1.51% | 535,200 | 6648億6182万 | -3.06% | 25.64 | 2.09 |
| 12/23 | 4,655 | 4,710 | 4,590 | 4,650 | +0.65% | 929,400 | 6550億159万 | -4.22% | 25.26 | 2.05 |
| 12/22 | 4,715 | 4,800 | 4,555 | 4,620 | -4.84% | 1,302,800 | 6507億7577万 | -4.66% | 25.1 | 2.04 |
| 12/21 | 4,980 | 4,985 | 4,770 | 4,855 | -2.8% | 1,053,100 | 6838億7800万 | +0.35% | 26.38 | 2.15 |
| 12/18 | 5,120 | 5,140 | 4,955 | 4,995 | -2.06% | 1,055,100 | 7035億9848万 | +3.72% | 27.14 | 2.21 |
| 12/17 | 5,050 | 5,100 | 4,980 | 5,100 | +2.51% | 883,500 | 7183億8884万 | +6.47% | 27.71 | 2.25 |
| 12/16 | 5,050 | 5,070 | 4,930 | 4,975 | -0.9% | 728,600 | 7007億8127万 | +4.65% | 27.03 | 2.2 |
| 12/15 | 4,985 | 5,020 | 4,925 | 5,020 | +0.5% | 621,500 | 7071億1999万 | +6.33% | 27.27 | 2.22 |
| 12/14 | 5,020 | 5,090 | 4,935 | 4,995 | -1.28% | 839,400 | 7035億9848万 | +6.32% | 27.14 | 2.21 |
| 12/11 | 5,050 | 5,100 | 5,000 | 5,060 | +0.6% | 589,100 | 7127億5441万 | +8.3% | 27.49 | 2.24 |
| 12/10 | 4,935 | 5,040 | 4,900 | 5,030 | 0% | 539,900 | 7085億2860万 | +8.17% | 27.33 | 2.22 |
| 12/09 | 5,040 | 5,100 | 5,000 | 5,030 | -0.2% | 527,200 | 7085億2860万 | +8.9% | 27.33 | 2.22 |
| 12/08 | 4,920 | 5,050 | 4,885 | 5,040 | +2.54% | 695,300 | 7099億3720万 | +10.02% | 27.38 | 2.23 |
| 12/07 | 4,950 | 4,970 | 4,855 | 4,915 | -0.71% | 947,200 | 6923億2963万 | +8.05% | 26.7 | 2.17 |
| 12/04 | 4,815 | 4,960 | 4,765 | 4,950 | +0.2% | 996,900 | 6972億5975万 | +9.27% | 26.89 | 2.19 |
| 12/03 | 5,010 | 5,040 | 4,910 | 4,940 | -1.2% | 868,400 | 6958億5115万 | +9.63% | 26.84 | 2.18 |
| 12/02 | 4,920 | 5,040 | 4,890 | 5,000 | -0.4% | 1,108,300 | 7043億278万 | +11.76% | 27.16 | 2.21 |
| 12/01 | 5,000 | 5,150 | 4,955 | 5,020 | +2.66% | 1,302,900 | 7071億1999万 | +13.17% | 27.27 | 2.22 |
| 11/30 | 5,000 | 5,090 | 4,880 | 4,890 | -1.21% | 8,886,100 | 6888億812万 | +11.14% | 26.57 | 2.16 |
| 11/27 | 4,950 | 5,000 | 4,855 | 4,950 | +0.61% | 1,478,300 | 6972億5975万 | +13.14% | 26.89 | 2.19 |
| 11/26 | 4,710 | 4,940 | 4,710 | 4,920 | +4.46% | 1,465,300 | 6930億3394万 | +13.08% | 26.73 | 2.17 |
| 11/25 | 4,695 | 4,830 | 4,670 | 4,710 | +2.06% | 1,649,600 | 6634億5322万 | +8.93% | 25.59 | 2.08 |
| 11/24 | 4,480 | 4,630 | 4,460 | 4,615 | +4.53% | 1,838,000 | 6500億7147万 | +7.25% | 25.07 | 2.04 |
| 11/20 | 4,360 | 4,420 | 4,340 | 4,415 | +2.2% | 659,700 | 6218億9935万 | +3.15% | 23.99 | 1.95 |
| 11/19 | 4,300 | 4,330 | 4,220 | 4,320 | -1.14% | 825,700 | 6085億1760万 | +1.27% | 23.47 | 1.91 |
| 11/18 | 4,360 | 4,410 | 4,310 | 4,370 | -0.79% | 640,900 | 6155億6063万 | +2.75% | 23.74 | 1.93 |
| 11/17 | 4,410 | 4,455 | 4,340 | 4,405 | -0.79% | 701,500 | 6204億9075万 | +3.97% | 23.93 | 1.95 |
| 11/16 | 4,420 | 4,450 | 4,345 | 4,440 | +3.14% | 925,300 | 6254億2087万 | +5.41% | 24.12 | 1.96 |
| 11/13 | 4,330 | 4,340 | 4,240 | 4,305 | -0.69% | 755,700 | 6064億469万 | +2.84% | 23.39 | 1.9 |
| 11/12 | 4,330 | 4,410 | 4,285 | 4,335 | +3.09% | 1,233,900 | 6106億3051万 | +4.13% | 23.55 | 1.92 |
| 11/11 | 4,165 | 4,270 | 4,060 | 4,205 | +1.2% | 1,507,200 | 5923億1864万 | +1.69% | 22.84 | 1.86 |
| 11/10 | 4,170 | 4,360 | 4,030 | 4,155 | -6.42% | 1,807,500 | 5852億7561万 | +1.05% | 22.57 | 1.84 |
| 11/09 | 4,440 | 4,470 | 4,400 | 4,440 | +2.07% | 867,700 | 6254億2087万 | +8.61% | 24.12 | 1.96 |
| 11/06 | 4,450 | 4,450 | 4,345 | 4,350 | -3.12% | 1,013,400 | 6127億4342万 | +7.3% | 23.63 | 1.92 |
| 11/05 | 4,315 | 4,525 | 4,315 | 4,490 | +5.15% | 1,607,200 | 6324億6390万 | +11.64% | 24.39 | 1.98 |
| 11/04 | 4,120 | 4,275 | 4,070 | 4,270 | +4.53% | 1,082,400 | 6014億7457万 | +7.12% | 23.2 | 1.89 |
