PER
2020/10/27～2021/03/24
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 |
| 03/24 | 272 | 274 | 251 | 258 | -7.53% | 559,600 | 25億5662万 | -28.13% | - | - |
| 03/23 | 275 | 287 | 275 | 279 | -2.79% | 517,100 | 27億6472万 | -22.5% | - | - |
| 03/22 | 288 | 297 | 278 | 287 | -18.47% | 1,490,700 | 28億4399万 | -20.5% | - | - |
| 03/19 | 328 | 379 | 328 | 352 | -13.51% | 1,425,900 | 34億8810万 | -2.76% | - | - |
| 03/18 | 412 | 414 | 406 | 407 | -1.93% | 78,100 | 40億3312万 | +12.74% | - | - |
| 03/17 | 425 | 427 | 408 | 415 | +1.22% | 139,900 | 41億1240万 | +15.92% | - | - |
| 03/16 | 410 | 410 | 402 | 410 | -1.91% | 140,500 | 40億6285万 | +15.49% | - | - |
| 03/15 | 407 | 433 | 396 | 418 | +0.97% | 403,900 | 41億4212万 | +19.43% | - | - |
| 03/12 | 433 | 441 | 408 | 414 | -7.59% | 519,700 | 41億249万 | +19.65% | - | - |
| 03/11 | 426 | 483 | 419 | 448 | +9.27% | 1,317,200 | 44億3941万 | +31.38% | - | - |
| 03/10 | 444 | 476 | 402 | 410 | +3.54% | 4,110,200 | 40億6285万 | +22.39% | - | - |
| 03/09 | 318 | 396 | 315 | 396 | +25.32% | 230,000 | 39億2412万 | +19.64% | - | - |
| 03/08 | 334 | 334 | 316 | 316 | -4.24% | 62,800 | 31億3137万 | -3.07% | - | - |
| 03/05 | 337 | 338 | 326 | 330 | -2.08% | 65,700 | 32億7010万 | +1.54% | - | - |
| 03/04 | 339 | 344 | 333 | 337 | +0.6% | 76,700 | 33億3946万 | +4.33% | - | - |
| 03/03 | 337 | 344 | 334 | 335 | -1.47% | 45,400 | 33億1964万 | +4.36% | - | - |
| 03/02 | 356 | 357 | 333 | 340 | -3.95% | 80,000 | 33億6919万 | +6.58% | - | - |
| 03/01 | 377 | 378 | 347 | 354 | -4.07% | 274,900 | 35億792万 | +11.67% | - | - |
| 02/26 | 374 | 375 | 359 | 369 | -2.89% | 129,900 | 36億5656万 | +17.52% | - | - |
| 02/25 | 372 | 389 | 367 | 380 | +3.83% | 163,700 | 37億6557万 | +22.58% | - | - |
| 02/24 | 350 | 369 | 347 | 366 | +6.09% | 166,600 | 36億2684万 | +19.61% | - | - |
| 02/22 | 337 | 347 | 335 | 345 | +3.6% | 111,600 | 34億1874万 | +13.86% | - | - |
| 02/19 | 355 | 355 | 325 | 333 | -4.58% | 161,400 | 32億9983万 | +11% | - | - |
| 02/18 | 330 | 367 | 330 | 349 | +7.38% | 584,800 | 34億5838万 | +17.11% | - | - |
| 02/17 | 291 | 356 | 290 | 325 | +13.24% | 730,700 | 32億2055万 | +10.17% | - | - |
| 02/16 | 288 | 297 | 286 | 287 | -5.59% | 216,600 | 28億4399万 | -2.05% | - | - |
| 02/15 | 314 | 314 | 298 | 304 | -1.62% | 101,600 | 30億1245万 | +3.75% | - | - |
| 02/12 | 324 | 327 | 309 | 309 | -5.5% | 59,400 | 30億6200万 | +5.82% | - | - |
| 02/10 | 326 | 329 | 316 | 327 | -1.21% | 69,500 | 32億4037万 | +12.76% | - | - |
| 02/09 | 320 | 331 | 317 | 331 | 0% | 109,100 | 32億8001万 | +14.93% | - | - |
| 02/08 | 309 | 350 | 307 | 331 | +8.88% | 792,100 | 32億8001万 | +15.73% | - | - |
| 02/05 | 299 | 306 | 297 | 304 | +1% | 56,300 | 30億1245万 | +7.04% | - | - |
| 02/04 | 307 | 315 | 301 | 301 | -1.63% | 97,200 | 29億8272万 | +6.36% | - | - |
| 02/03 | 301 | 307 | 296 | 306 | +3.38% | 81,000 | 30億3227万 | +8.51% | - | - |
| 02/02 | 299 | 307 | 294 | 296 | +0.68% | 147,900 | 29億3318万 | +5.34% | - | - |
| 02/01 | 284 | 301 | 284 | 294 | +2.44% | 104,700 | 29億1336万 | +5% | - | - |
| 01/29 | 300 | 310 | 286 | 287 | -0.69% | 142,400 | 28億4399万 | +2.87% | - | - |
| 01/28 | 281 | 289 | 280 | 289 | +1.05% | 26,400 | 28億6381万 | +3.96% | - | - |
| 01/27 | 283 | 287 | 283 | 286 | +1.06% | 16,400 | 28億3408万 | +2.88% | - | - |
| 01/26 | 282 | 283 | 280 | 283 | +0.35% | 10,500 | 28億436万 | +1.8% | - | - |
| 01/25 | 280 | 283 | 276 | 282 | +0.71% | 16,900 | 27億9445万 | +1.81% | - | - |
| 01/22 | 285 | 286 | 280 | 280 | -2.1% | 20,400 | 27億7463万 | +1.08% | - | - |
| 01/21 | 278 | 286 | 278 | 286 | +2.14% | 24,700 | 28億3408万 | +3.25% | - | - |
| 01/20 | 281 | 281 | 277 | 280 | +0.36% | 8,100 | 27億7463万 | +0.72% | - | - |
| 01/19 | 276 | 281 | 276 | 279 | +1.09% | 10,000 | 27億6472万 | +0.72% | - | - |
| 01/18 | 280 | 280 | 274 | 276 | -2.13% | 7,500 | 27億3499万 | -0.36% | - | - |
| 01/15 | 288 | 288 | 279 | 282 | +0.71% | 15,600 | 27億9445万 | +1.81% | - | - |
| 01/14 | 275 | 280 | 274 | 280 | +0.72% | 25,000 | 27億7463万 | +0.72% | - | - |
| 01/13 | 274 | 279 | 272 | 278 | +1.46% | 18,700 | 27億5481万 | 0% | - | - |
| 01/12 | 273 | 277 | 273 | 274 | -0.36% | 13,800 | 27億1517万 | -1.79% | - | - |
| 01/08 | 274 | 275 | 274 | 275 | +0.73% | 5,700 | 27億2508万 | -1.79% | - | - |
| 01/07 | 274 | 282 | 272 | 273 | -0.36% | 22,300 | 27億526万 | -2.85% | - | - |
| 01/06 | 272 | 274 | 270 | 274 | +0.74% | 18,300 | 27億1517万 | -2.84% | - | - |
| 01/05 | 273 | 277 | 271 | 272 | -1.09% | 22,100 | 26億9535万 | -3.55% | - | - |
| 01/04 | 280 | 280 | 270 | 275 | -2.48% | 56,300 | 27億2508万 | -2.83% | - | - |
| 2020 |
| 12/30 | 296 | 296 | 279 | 282 | -2.08% | 132,200 | 27億9445万 | -0.7% | - | - |
| 12/29 | 273 | 307 | 271 | 288 | +5.88% | 210,000 | 28億5390万 | +1.41% | - | - |
| 12/28 | 278 | 282 | 271 | 272 | -2.16% | 33,000 | 26億9535万 | -4.23% | - | - |
| 12/25 | 274 | 280 | 274 | 278 | +1.46% | 26,000 | 27億5481万 | -2.11% | - | - |
| 12/24 | 271 | 275 | 271 | 274 | +1.11% | 9,800 | 27億1517万 | -3.52% | - | - |
| 12/23 | 272 | 274 | 269 | 271 | 0% | 35,700 | 26億8544万 | -4.58% | - | - |
| 12/22 | 271 | 274 | 270 | 271 | -0.73% | 38,400 | 26億8544万 | -4.58% | - | - |
| 12/21 | 280 | 282 | 271 | 273 | -2.85% | 68,100 | 27億526万 | -3.87% | - | - |
| 12/18 | 280 | 297 | 275 | 281 | +1.08% | 117,500 | 27億8454万 | -1.06% | - | - |
| 12/17 | 281 | 281 | 277 | 278 | -1.07% | 35,700 | 27億5481万 | -2.11% | - | - |
| 12/16 | 281 | 285 | 280 | 281 | -1.06% | 22,300 | 27億8454万 | -1.4% | - | - |
| 12/15 | 286 | 286 | 280 | 284 | -1.05% | 25,700 | 28億1426万 | -0.35% | - | - |
| 12/14 | 280 | 288 | 278 | 287 | +3.61% | 40,300 | 28億4399万 | +1.06% | - | - |
| 12/11 | 276 | 279 | 272 | 277 | +1.09% | 26,600 | 27億4490万 | -2.46% | - | - |
| 12/10 | 276 | 280 | 274 | 274 | -1.44% | 27,500 | 27億1517万 | -3.52% | - | - |
| 12/09 | 285 | 287 | 276 | 278 | -3.47% | 52,800 | 27億5481万 | -2.11% | - | - |
| 12/08 | 300 | 316 | 288 | 288 | -1.37% | 241,000 | 28億5390万 | +1.77% | - | - |
| 12/07 | 296 | 300 | 292 | 292 | -1.35% | 36,500 | 28億9354万 | +3.55% | - | - |
| 12/04 | 303 | 303 | 295 | 296 | -2.95% | 31,300 | 29億3318万 | +5.34% | - | - |
| 12/03 | 301 | 307 | 296 | 305 | +2.35% | 59,800 | 30億2236万 | +8.93% | - | - |
| 12/02 | 297 | 302 | 291 | 298 | +0.68% | 59,600 | 29億5300万 | +6.81% | - | - |
| 12/01 | 289 | 297 | 283 | 296 | +2.42% | 63,200 | 29億3318万 | +6.09% | - | - |
| 11/30 | 300 | 319 | 287 | 289 | -2.03% | 301,300 | 28億6381万 | +3.58% | - | - |
| 11/27 | 289 | 295 | 288 | 295 | +2.08% | 46,100 | 29億2327万 | +5.73% | - | - |
| 11/26 | 285 | 294 | 285 | 289 | +0.35% | 58,900 | 28億6381万 | +3.58% | - | - |
| 11/25 | 288 | 291 | 283 | 288 | +2.86% | 78,300 | 28億5390万 | +2.86% | - | - |
| 11/24 | 276 | 285 | 275 | 280 | +1.45% | 57,500 | 27億7463万 | 0% | - | - |
| 11/20 | 272 | 277 | 268 | 276 | +1.47% | 43,600 | 27億3499万 | -1.78% | - | - |
| 11/19 | 278 | 283 | 265 | 272 | -3.89% | 88,300 | 26億9535万 | -3.55% | - | - |
| 11/18 | 285 | 289 | 276 | 283 | +2.17% | 97,900 | 28億436万 | -0.35% | - | - |
| 11/17 | 278 | 282 | 275 | 277 | +1.09% | 46,900 | 27億4490万 | -3.15% | - | - |
| 11/16 | 261 | 283 | 260 | 274 | +1.86% | 165,900 | 27億1517万 | -4.53% | - | - |
| 11/13 | 277 | 280 | 266 | 269 | -5.61% | 149,900 | 26億6562万 | -6.92% | - | - |
| 11/12 | 281 | 294 | 280 | 285 | +0.35% | 92,600 | 28億2417万 | -2.06% | - | - |
| 11/11 | 290 | 290 | 273 | 284 | -0.7% | 136,000 | 28億1426万 | -3.07% | - | - |
| 11/10 | 310 | 313 | 280 | 286 | +6.32% | 442,400 | 28億3408万 | -2.72% | - | - |
| 11/09 | 277 | 281 | 268 | 269 | -2.89% | 40,500 | 26億6562万 | -8.81% | - | - |
| 11/06 | 273 | 280 | 268 | 277 | +0.73% | 32,600 | 27億4490万 | -6.42% | - | - |
| 11/05 | 272 | 278 | 267 | 275 | +0.73% | 39,500 | 27億2508万 | -8.03% | - | - |
| 11/04 | 285 | 285 | 267 | 273 | +2.63% | 76,200 | 27億526万 | -9.9% | - | - |
| 11/02 | 258 | 275 | 258 | 266 | +2.31% | 76,700 | 26億3590万 | -12.79% | - | - |
| 10/30 | 266 | 273 | 253 | 260 | -1.89% | 109,200 | 25億7644万 | -15.86% | - | - |
| 10/29 | 271 | 274 | 262 | 265 | -1.85% | 98,200 | 26億2599万 | -15.61% | - | - |
| 10/28 | 284 | 284 | 267 | 270 | -5.92% | 113,600 | 26億7553万 | -15.63% | - | - |
| 10/27 | 291 | 293 | 284 | 287 | -2.38% | 45,200 | 28億4399万 | -10.59% | - | - |
