PER
2020/12/14～2021/05/13
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 |
| 05/13 | 2,802 | 2,859 | 2,665 | 2,800 | +3.63% | 1,410,100 | 7633億4515万 | -2.23% | 27.12 | 2.25 |
| 05/12 | 2,777 | 2,801 | 2,701 | 2,702 | -2.35% | 894,400 | 7366億2807万 | -5.92% | 26.17 | 2.17 |
| 05/11 | 2,784 | 2,791 | 2,746 | 2,767 | -1.67% | 646,100 | 7543億4858万 | -4.06% | 26.8 | 2.22 |
| 05/10 | 2,840 | 2,858 | 2,786 | 2,814 | -1.02% | 841,700 | 7671億6188万 | -2.66% | 27.26 | 2.26 |
| 05/07 | 2,850 | 2,890 | 2,843 | 2,843 | -0.14% | 588,200 | 7750億6795万 | -1.93% | 27.54 | 2.28 |
| 05/06 | 2,775 | 2,853 | 2,775 | 2,847 | +3.41% | 836,300 | 7761億5844万 | -2% | 27.58 | 2.29 |
| 04/30 | 2,770 | 2,775 | 2,742 | 2,753 | -1.75% | 880,600 | 7505億3186万 | -5.4% | 26.67 | 2.21 |
| 04/28 | 2,799 | 2,810 | 2,774 | 2,802 | -0.18% | 578,300 | 7638億9040万 | -3.88% | 27.14 | 2.25 |
| 04/27 | 2,808 | 2,825 | 2,780 | 2,807 | -1.51% | 834,300 | 7652億5351万 | -3.8% | 27.19 | 2.25 |
| 04/26 | 2,904 | 2,904 | 2,847 | 2,850 | -1.38% | 587,900 | 7769億7631万 | -2.43% | 27.61 | 2.29 |
| 04/23 | 2,901 | 2,907 | 2,882 | 2,890 | -1.33% | 247,900 | 7878億8125万 | -1.13% | 27.99 | 2.32 |
| 04/22 | 2,900 | 2,943 | 2,880 | 2,929 | +2.48% | 540,100 | 7985億1355万 | +0.14% | 28.37 | 2.35 |
| 04/21 | 2,856 | 2,880 | 2,828 | 2,858 | -2.26% | 587,600 | 7791億5730万 | -2.32% | 27.68 | 2.29 |
| 04/20 | 2,926 | 2,947 | 2,920 | 2,924 | -0.51% | 660,700 | 7971億5044万 | -0.14% | 28.32 | 2.35 |
| 04/19 | 2,923 | 2,998 | 2,911 | 2,939 | +1.34% | 610,200 | 8012億3979万 | +0.44% | 28.47 | 2.36 |
| 04/16 | 2,930 | 2,930 | 2,884 | 2,900 | -0.72% | 317,600 | 7906億748万 | -0.75% | 28.09 | 2.33 |
| 04/15 | 2,883 | 2,931 | 2,882 | 2,921 | +0.48% | 427,500 | 7963億3257万 | +0.1% | 28.29 | 2.35 |
| 04/14 | 2,928 | 2,948 | 2,882 | 2,907 | -0.75% | 508,200 | 7925億1584万 | -0.17% | 28.16 | 2.33 |
| 04/13 | 2,939 | 3,020 | 2,923 | 2,929 | +1.24% | 980,800 | 7985億1355万 | +0.79% | 28.37 | 2.35 |
| 04/12 | 2,911 | 2,926 | 2,893 | 2,893 | -0.03% | 336,500 | 7886億9912万 | -0.21% | 28.02 | 2.32 |
| 04/09 | 2,881 | 2,930 | 2,877 | 2,894 | +0.52% | 518,000 | 7889億7174万 | 0% | 28.03 | 2.32 |
| 04/08 | 2,893 | 2,900 | 2,863 | 2,879 | -1% | 494,700 | 7848億8239万 | -0.38% | 27.89 | 2.31 |
| 04/07 | 2,876 | 2,908 | 2,861 | 2,908 | +1.08% | 579,400 | 7927億8846万 | +0.76% | 28.17 | 2.33 |
| 04/06 | 2,977 | 2,984 | 2,872 | 2,877 | -3.33% | 675,900 | 7843億3714万 | -0.14% | 27.87 | 2.31 |
| 04/05 | 3,000 | 3,010 | 2,964 | 2,976 | -0.8% | 293,000 | 8113億2685万 | +3.37% | 28.83 | 2.39 |
| 04/02 | 3,025 | 3,040 | 2,989 | 3,000 | +0.33% | 319,400 | 8178億6981万 | +4.49% | 29.06 | 2.41 |
| 04/01 | 2,966 | 3,025 | 2,965 | 2,990 | +1.18% | 553,100 | 8151億4357万 | +4.47% | 28.96 | 2.4 |
| 03/31 | 2,965 | 3,000 | 2,938 | 2,955 | -1.27% | 801,000 | 8056億176万 | +3.43% | 37.91 | 2.65 |
| 03/30 | 3,040 | 3,040 | 2,951 | 2,993 | -0.56% | 605,400 | 8159億6144万 | +4.87% | 38.4 | 2.68 |
| 03/29 | 2,996 | 3,010 | 2,953 | 3,010 | +1.83% | 893,300 | 8205億9604万 | +5.58% | 38.61 | 2.7 |
| 03/26 | 2,941 | 2,971 | 2,936 | 2,956 | +2.25% | 703,900 | 8058億7438万 | +3.79% | 37.92 | 2.65 |
| 03/25 | 2,883 | 2,905 | 2,858 | 2,891 | +0.38% | 554,800 | 7881億5387万 | +1.47% | 37.09 | 2.59 |
| 03/24 | 2,889 | 2,900 | 2,855 | 2,880 | -0.1% | 508,200 | 7851億5501万 | +0.95% | 36.95 | 2.58 |
| 03/23 | 2,927 | 2,933 | 2,879 | 2,883 | -0.55% | 522,900 | 7859億7288万 | +0.8% | 36.99 | 2.58 |
| 03/22 | 2,910 | 2,926 | 2,890 | 2,899 | -1.29% | 749,000 | 7903億3485万 | +1.05% | 37.19 | 2.6 |
| 03/19 | 2,949 | 2,989 | 2,916 | 2,937 | -0.24% | 1,360,700 | 8006億9454万 | +2.16% | 37.68 | 2.63 |
| 03/18 | 2,934 | 2,950 | 2,899 | 2,944 | +0.89% | 827,700 | 8026億290万 | +2.05% | 37.77 | 2.64 |
| 03/17 | 2,889 | 2,941 | 2,885 | 2,918 | +2.06% | 697,700 | 7955億1470万 | +0.66% | 37.43 | 2.61 |
| 03/16 | 2,840 | 2,879 | 2,829 | 2,859 | +0.7% | 656,400 | 7794億2992万 | -1.65% | 36.68 | 2.56 |
| 03/15 | 2,823 | 2,850 | 2,807 | 2,839 | +0.6% | 530,800 | 7739億7746万 | -2.54% | 36.42 | 2.54 |
| 03/12 | 2,778 | 2,826 | 2,751 | 2,822 | +2.02% | 924,900 | 7693億4286万 | -3.39% | 36.2 | 2.53 |
| 03/11 | 2,750 | 2,775 | 2,737 | 2,766 | +0.95% | 954,800 | 7540億7596万 | -5.66% | 35.48 | 2.48 |
| 03/10 | 2,750 | 2,761 | 2,727 | 2,740 | -1.23% | 682,100 | 7469億8775万 | -6.93% | 35.15 | 2.45 |
| 03/09 | 2,767 | 2,791 | 2,727 | 2,774 | +0.25% | 658,400 | 7562億5695万 | -6.22% | 35.59 | 2.49 |
| 03/08 | 2,820 | 2,832 | 2,751 | 2,767 | -0.43% | 462,200 | 7543億4858万 | -6.87% | 35.5 | 2.48 |
| 03/05 | 2,794 | 2,794 | 2,740 | 2,779 | -0.57% | 617,900 | 7576億2006万 | -6.78% | 35.65 | 2.49 |
| 03/04 | 2,745 | 2,799 | 2,738 | 2,795 | +0.4% | 454,700 | 7619億8203万 | -6.55% | 35.86 | 2.5 |
| 03/03 | 2,809 | 2,815 | 2,760 | 2,784 | -0.85% | 907,200 | 7589億8318万 | -7.14% | 35.72 | 2.49 |
| 03/02 | 2,808 | 2,808 | 2,769 | 2,808 | +0.86% | 657,200 | 7655億2614万 | -6.62% | 36.02 | 2.52 |
| 03/01 | 2,791 | 2,796 | 2,748 | 2,784 | +0.07% | 565,700 | 7589億8318万 | -7.63% | 35.72 | 2.49 |
| 02/26 | 2,822 | 2,830 | 2,773 | 2,782 | -2.59% | 1,128,700 | 7584億3793万 | -7.79% | 35.69 | 2.49 |
| 02/25 | 2,884 | 2,890 | 2,835 | 2,856 | -0.94% | 670,000 | 7786億1205万 | -5.43% | 36.64 | 2.56 |
| 02/24 | 2,920 | 2,920 | 2,857 | 2,883 | -1.17% | 654,700 | 7859億7288万 | -4.6% | 36.99 | 2.58 |
| 02/22 | 2,969 | 2,969 | 2,917 | 2,917 | -0.65% | 495,000 | 7952億4207万 | -3.51% | 37.42 | 2.61 |
| 02/19 | 2,923 | 2,965 | 2,910 | 2,936 | -1.21% | 581,100 | 8004億2192万 | -2.91% | 37.67 | 2.63 |
| 02/18 | 2,989 | 3,005 | 2,962 | 2,972 | -1.1% | 846,600 | 8102億3635万 | -1.85% | 38.13 | 2.66 |
| 02/17 | 3,065 | 3,075 | 2,992 | 3,005 | -1.8% | 718,300 | 8192億3292万 | -0.86% | 38.55 | 2.69 |
| 02/16 | 3,085 | 3,095 | 3,040 | 3,060 | -1.13% | 539,100 | 8342億2720万 | +0.82% | 39.26 | 2.74 |
| 02/15 | 3,085 | 3,110 | 3,050 | 3,095 | +1.48% | 427,600 | 8437億6902万 | +1.94% | 39.71 | 2.77 |
| 02/12 | 3,135 | 3,160 | 3,035 | 3,050 | -4.69% | 710,300 | 8315億97万 | +0.43% | 39.13 | 2.73 |
| 02/10 | 3,275 | 3,275 | 3,190 | 3,200 | -2.44% | 732,100 | 8723億9446万 | +5.33% | 41.05 | 2.87 |
| 02/09 | 3,350 | 3,365 | 3,185 | 3,280 | +5.47% | 1,290,400 | 8942億432万 | +8.11% | 42.08 | 2.94 |
| 02/08 | 3,050 | 3,130 | 3,030 | 3,110 | +2.98% | 714,100 | 8478億5836万 | +2.74% | 39.9 | 2.79 |
| 02/05 | 3,040 | 3,055 | 3,000 | 3,020 | -0.33% | 482,800 | 8233億2227万 | -0.33% | 38.74 | 2.71 |
| 02/04 | 3,050 | 3,055 | 2,996 | 3,030 | -2.42% | 455,000 | 8260億4850万 | -0.23% | 38.87 | 2.71 |
| 02/03 | 3,130 | 3,130 | 3,080 | 3,105 | +0.81% | 401,500 | 8464億9525万 | +2.04% | 39.83 | 2.78 |
| 02/02 | 3,135 | 3,140 | 3,060 | 3,080 | -0.16% | 600,100 | 8396億7967万 | +1.15% | 39.51 | 2.76 |
| 02/01 | 3,075 | 3,135 | 3,070 | 3,085 | 0% | 611,300 | 8410億4278万 | +1.25% | 39.58 | 2.76 |
| 01/29 | 3,020 | 3,120 | 3,020 | 3,085 | +2.15% | 1,025,200 | 8410億4278万 | +1.21% | 39.58 | 2.76 |
| 01/28 | 2,993 | 3,075 | 2,991 | 3,020 | -0.49% | 763,900 | 8233億2227万 | -0.89% | 38.74 | 2.71 |
| 01/27 | 2,972 | 3,090 | 2,960 | 3,035 | +2.64% | 994,900 | 8274億1162万 | -0.49% | 38.94 | 2.72 |
| 01/26 | 2,972 | 2,992 | 2,902 | 2,957 | -2.09% | 1,308,300 | 8061億4700万 | -3.08% | 37.94 | 2.65 |
| 01/25 | 2,994 | 3,035 | 2,976 | 3,020 | +1.27% | 727,800 | 8233億2227万 | -1.15% | 38.74 | 2.71 |
| 01/22 | 2,889 | 2,993 | 2,883 | 2,982 | +3.9% | 1,089,700 | 8129億6259万 | -2.36% | 38.26 | 2.67 |
| 01/21 | 2,861 | 2,908 | 2,845 | 2,870 | +0.81% | 886,300 | 7824億2878万 | -6.06% | 36.82 | 2.57 |
| 01/20 | 2,911 | 2,911 | 2,832 | 2,847 | -2.23% | 671,100 | 7761億5844万 | -7.08% | 36.52 | 2.55 |
| 01/19 | 2,912 | 2,925 | 2,884 | 2,912 | +0.07% | 486,800 | 7938億7896万 | -5.24% | 37.36 | 2.61 |
| 01/18 | 2,906 | 2,933 | 2,896 | 2,910 | -1.19% | 459,200 | 7933億3371万 | -5.43% | 37.33 | 2.61 |
| 01/15 | 2,995 | 3,010 | 2,929 | 2,945 | -2.32% | 551,900 | 8028億7553万 | -4.48% | 37.78 | 2.64 |
| 01/14 | 3,015 | 3,035 | 2,994 | 3,015 | -1.63% | 508,500 | 8219億5915万 | -2.3% | 38.68 | 2.7 |
| 01/13 | 3,080 | 3,135 | 3,020 | 3,065 | -0.65% | 528,000 | 8355億9032万 | -0.74% | 39.32 | 2.75 |
| 01/12 | 3,100 | 3,115 | 3,035 | 3,085 | -0.32% | 410,500 | 8410億4278万 | -0.13% | 39.58 | 2.76 |
| 01/08 | 3,115 | 3,130 | 3,060 | 3,095 | -0.64% | 703,200 | 8437億6902万 | +0.16% | 39.71 | 2.77 |
| 01/07 | 3,115 | 3,165 | 3,095 | 3,115 | +1.14% | 570,100 | 8492億2148万 | +0.74% | 39.96 | 2.79 |
| 01/06 | 3,110 | 3,130 | 3,070 | 3,080 | -0.81% | 353,700 | 8396億7967万 | -0.39% | 39.51 | 2.76 |
| 01/05 | 3,095 | 3,110 | 3,065 | 3,105 | +0.16% | 436,900 | 8464億9525万 | +0.32% | 39.83 | 2.78 |
| 01/04 | 3,140 | 3,150 | 3,065 | 3,100 | -2.36% | 393,200 | 8451億3213万 | 0% | 39.77 | 2.78 |
| 2020 |
| 12/30 | 3,200 | 3,200 | 3,140 | 3,175 | -0.94% | 348,200 | 8655億7888万 | +2.32% | 40.73 | 2.84 |
| 12/29 | 3,175 | 3,215 | 3,175 | 3,205 | +0.63% | 378,400 | 8737億5758万 | +3.32% | 41.12 | 2.87 |
| 12/28 | 3,170 | 3,210 | 3,165 | 3,185 | +0.79% | 272,400 | 8683億511万 | +2.84% | 40.86 | 2.85 |
| 12/25 | 3,140 | 3,190 | 3,135 | 3,160 | +1.28% | 183,900 | 8614億8953万 | +2.3% | 40.54 | 2.83 |
| 12/24 | 3,115 | 3,150 | 3,115 | 3,120 | +0.48% | 263,400 | 8505億8460万 | +1.23% | 40.03 | 2.8 |
| 12/23 | 3,080 | 3,120 | 3,065 | 3,105 | +1.47% | 282,400 | 8464億9525万 | +0.98% | 39.83 | 2.78 |
| 12/22 | 3,070 | 3,090 | 3,045 | 3,060 | -0.97% | 271,100 | 8342億2720万 | -0.26% | 39.26 | 2.74 |
| 12/21 | 3,085 | 3,125 | 3,075 | 3,090 | +0.65% | 313,100 | 8424億590万 | +0.91% | 39.64 | 2.77 |
| 12/18 | 3,050 | 3,075 | 3,030 | 3,070 | +0.49% | 468,500 | 8369億5343万 | +0.52% | 39.38 | 2.75 |
| 12/17 | 2,983 | 3,080 | 2,976 | 3,055 | +1.66% | 445,300 | 8328億6408万 | +0.26% | 39.19 | 2.74 |
| 12/16 | 3,035 | 3,035 | 2,967 | 3,005 | -0.17% | 416,000 | 8192億3292万 | -1.18% | 38.55 | 2.69 |
| 12/15 | 3,075 | 3,075 | 2,990 | 3,010 | -2.43% | 483,100 | 8205億9604万 | -0.79% | 38.61 | 2.7 |
| 12/14 | 3,070 | 3,125 | 3,070 | 3,085 | +0.49% | 296,500 | 8410億4278万 | +1.85% | 39.58 | 2.76 |
