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 | 2,652 | 2,684 | 2,616 | 2,637 | -2.19% | 376,100 | 2235億3982万 | -0.6% | 2.57 | 0.68 |
03/30 | 2,640 | 2,712 | 2,618 | 2,696 | -0.7% | 474,200 | 2285億4128万 | +1.81% | 2.63 | 0.69 |
03/29 | 2,750 | 2,766 | 2,691 | 2,715 | +0.56% | 607,000 | 2301億5192万 | +2.84% | 2.65 | 0.7 |
03/26 | 2,702 | 2,728 | 2,689 | 2,700 | +1.81% | 454,800 | 2288億8037万 | +2.66% | 2.63 | 0.7 |
03/25 | 2,626 | 2,682 | 2,626 | 2,652 | +2.95% | 399,900 | 2248億1138万 | +1.11% | 2.59 | 0.68 |
03/24 | 2,603 | 2,611 | 2,532 | 2,576 | -2.9% | 511,900 | 2183億6882万 | -1.72% | 2.51 | 0.66 |
03/23 | 2,700 | 2,720 | 2,653 | 2,653 | -2.46% | 353,400 | 2248億9615万 | +1.22% | 2.59 | 0.68 |
03/22 | 2,663 | 2,741 | 2,653 | 2,720 | +2.64% | 477,400 | 2305億7578万 | +3.9% | 2.65 | 0.7 |
03/19 | 2,602 | 2,658 | 2,590 | 2,650 | -1.34% | 662,600 | 2246億4184万 | +1.57% | 2.58 | 0.68 |
03/18 | 2,682 | 2,689 | 2,645 | 2,686 | +0.11% | 339,400 | 2276億9358万 | +3.35% | 2.62 | 0.69 |
03/17 | 2,694 | 2,710 | 2,665 | 2,683 | -1.51% | 286,900 | 2274億3927万 | +3.75% | 2.62 | 0.69 |
03/16 | 2,740 | 2,760 | 2,704 | 2,724 | -0.8% | 318,700 | 2309億1486万 | +5.87% | 2.66 | 0.7 |
03/15 | 2,715 | 2,767 | 2,703 | 2,746 | +1.14% | 299,000 | 2327億7981万 | +7.43% | 2.68 | 0.71 |
03/12 | 2,691 | 2,720 | 2,644 | 2,715 | +2.41% | 445,100 | 2301億5192万 | +6.93% | 2.65 | 0.7 |
03/11 | 2,704 | 2,727 | 2,649 | 2,651 | -0.49% | 415,200 | 2247億2661万 | +5.16% | 2.58 | 0.68 |
03/10 | 2,696 | 2,703 | 2,627 | 2,664 | -2.38% | 494,000 | 2258億2863万 | +6.35% | 2.6 | 0.69 |
03/09 | 2,700 | 2,735 | 2,679 | 2,729 | +0.89% | 401,500 | 2313億3871万 | +9.69% | 2.66 | 0.7 |
03/08 | 2,699 | 2,747 | 2,687 | 2,705 | +2.46% | 523,400 | 2293億422万 | +9.43% | 2.64 | 0.7 |
03/05 | 2,593 | 2,654 | 2,563 | 2,640 | +3.81% | 820,500 | 2237億9414万 | +7.4% | 2.57 | 0.68 |
03/04 | 2,561 | 2,593 | 2,516 | 2,543 | -0.43% | 334,400 | 2155億7140万 | +3.88% | 2.48 | 0.66 |
03/03 | 2,534 | 2,560 | 2,495 | 2,554 | +1.35% | 317,700 | 2165億387万 | +4.8% | 2.49 | 0.66 |
03/02 | 2,590 | 2,599 | 2,495 | 2,520 | -3.3% | 529,900 | 2136億2168万 | +3.79% | 2.46 | 0.65 |
03/01 | 2,568 | 2,607 | 2,550 | 2,606 | +2.12% | 295,500 | 2209億1194万 | +7.73% | 2.54 | 0.67 |
02/26 | 2,576 | 2,603 | 2,548 | 2,552 | -1.92% | 436,800 | 2163億3433万 | +6.02% | 2.49 | 0.66 |
02/25 | 2,620 | 2,664 | 2,601 | 2,602 | +2.97% | 519,200 | 2205億7286万 | +8.55% | 2.54 | 0.67 |
02/24 | 2,535 | 2,550 | 2,520 | 2,527 | +1.69% | 376,400 | 2142億1507万 | +6.09% | 2.46 | 0.65 |
02/22 | 2,501 | 2,511 | 2,463 | 2,485 | +0.49% | 289,500 | 2106億5471万 | +4.94% | 2.42 | 0.64 |
02/19 | 2,471 | 2,499 | 2,435 | 2,473 | -1.9% | 368,300 | 2096億3746万 | +4.92% | 2.41 | 0.64 |
02/18 | 2,582 | 2,582 | 2,506 | 2,521 | -2.93% | 530,400 | 2137億645万 | +7.55% | 2.46 | 0.65 |
02/17 | 2,573 | 2,606 | 2,563 | 2,597 | +0.93% | 304,600 | 2201億4900万 | +11.41% | 2.53 | 0.67 |
02/16 | 2,583 | 2,622 | 2,551 | 2,573 | -0.12% | 308,200 | 2181億1451万 | +11.39% | 2.51 | 0.66 |
02/15 | 2,558 | 2,618 | 2,541 | 2,576 | +2.67% | 486,000 | 2183億6882万 | +12.64% | 2.51 | 0.66 |
02/12 | 2,599 | 2,612 | 2,493 | 2,509 | +5.16% | 665,400 | 2126億8920万 | +10.87% | 2.45 | 0.65 |
02/10 | 2,402 | 2,477 | 2,381 | 2,386 | +0.89% | 458,500 | 2022億6243万 | +6.47% | 2.33 | 0.62 |
02/09 | 2,413 | 2,422 | 2,359 | 2,365 | -0.38% | 265,400 | 2004億8225万 | +6.58% | 2.31 | 0.61 |
02/08 | 2,309 | 2,385 | 2,300 | 2,374 | +4.21% | 343,000 | 2012億4518万 | +8.01% | 2.31 | 0.61 |
02/05 | 2,308 | 2,310 | 2,269 | 2,278 | -1.81% | 318,200 | 1931億721万 | +4.69% | 2.22 | 0.59 |
02/04 | 2,300 | 2,330 | 2,289 | 2,320 | +1.75% | 192,500 | 1966億6757万 | +7.46% | 2.26 | 0.6 |
02/03 | 2,260 | 2,288 | 2,244 | 2,280 | +1.2% | 226,600 | 1932億7675万 | +6.64% | 2.22 | 0.59 |
02/02 | 2,255 | 2,278 | 2,218 | 2,253 | +0.72% | 291,200 | 1909億8795万 | +6.27% | 2.2 | 0.58 |
02/01 | 2,282 | 2,282 | 2,233 | 2,237 | -3.37% | 464,300 | 1896億3162万 | +6.42% | 2.18 | 0.58 |
01/29 | 2,350 | 2,370 | 2,313 | 2,315 | -2.32% | 499,000 | 1962億4372万 | +11.14% | 2.26 | 0.6 |
01/28 | 2,349 | 2,413 | 2,330 | 2,370 | -0.46% | 1,015,000 | 2009億610万 | +15.1% | 2.31 | 0.61 |
01/27 | 2,354 | 2,384 | 2,331 | 2,381 | +5.03% | 485,200 | 2018億3857万 | +16.89% | 2.32 | 0.61 |
01/26 | 2,303 | 2,317 | 2,243 | 2,267 | -2.33% | 262,400 | 1921億7474万 | +12.45% | 2.21 | 0.58 |
01/25 | 2,314 | 2,348 | 2,314 | 2,321 | +0.69% | 235,700 | 1967億5234万 | +16.17% | 2.26 | 0.6 |
01/22 | 2,290 | 2,347 | 2,280 | 2,305 | -0.6% | 320,300 | 1953億9602万 | +16.47% | 2.25 | 0.59 |
01/21 | 2,311 | 2,356 | 2,304 | 2,319 | +1.18% | 464,200 | 1965億8280万 | +18.38% | 2.26 | 0.6 |
01/20 | 2,249 | 2,295 | 2,230 | 2,292 | +3.52% | 375,100 | 1942億9400万 | +18.27% | 2.23 | 0.59 |
01/19 | 2,174 | 2,235 | 2,152 | 2,214 | +0.96% | 340,800 | 1876億8190万 | +15.49% | 2.16 | 0.57 |
01/18 | 2,171 | 2,202 | 2,159 | 2,193 | -0.63% | 297,100 | 1859億172万 | +15.48% | 2.14 | 0.57 |
01/15 | 2,231 | 2,269 | 2,199 | 2,207 | +2.22% | 465,100 | 1870億8851万 | +17.33% | 2.15 | 0.57 |
01/14 | 2,150 | 2,180 | 2,127 | 2,159 | -1.24% | 538,800 | 1830億1952万 | +16.01% | 2.11 | 0.56 |
01/13 | 2,083 | 2,207 | 2,083 | 2,186 | +6.12% | 582,500 | 1853億833万 | +18.48% | 2.13 | 0.56 |
01/12 | 2,021 | 2,069 | 2,011 | 2,060 | +2.9% | 363,100 | 1746億2724万 | +12.63% | 2.01 | 0.53 |
01/08 | 1,982 | 2,022 | 1,960 | 2,002 | +0.86% | 314,800 | 1697億1055万 | +10.06% | 1.95 | 0.52 |
01/07 | 1,988 | 2,032 | 1,978 | 1,985 | +1.38% | 456,900 | 1682億6945万 | +9.49% | 1.94 | 0.51 |
01/06 | 1,860 | 1,983 | 1,860 | 1,958 | +6.41% | 608,300 | 1659億8065万 | +8.48% | 1.91 | 0.5 |
01/05 | 1,808 | 1,845 | 1,808 | 1,840 | +0.6% | 138,300 | 1559億7773万 | +2.34% | 1.79 | 0.47 |
01/04 | 1,849 | 1,853 | 1,793 | 1,829 | -0.44% | 177,400 | 1550億4525万 | +1.78% | 1.78 | 0.47 |
2020 |
12/30 | 1,831 | 1,845 | 1,813 | 1,837 | -0.22% | 130,900 | 1557億2342万 | +2.23% | 1.79 | 0.47 |
12/29 | 1,798 | 1,842 | 1,796 | 1,841 | +2.05% | 190,500 | 1560億6250万 | +2.56% | 1.79 | 0.47 |
12/28 | 1,826 | 1,831 | 1,792 | 1,804 | -0.55% | 227,000 | 1529億2599万 | +0.5% | 1.76 | 0.47 |
12/25 | 1,820 | 1,841 | 1,808 | 1,814 | -0.22% | 128,800 | 1537億7370万 | +1.17% | 1.77 | 0.47 |
12/24 | 1,790 | 1,855 | 1,784 | 1,818 | +3.89% | 405,700 | 1541億1278万 | +1.51% | 1.77 | 0.47 |
12/23 | 1,737 | 1,752 | 1,719 | 1,750 | +0.98% | 147,100 | 1483億4838万 | -2.13% | 1.71 | 0.45 |
12/22 | 1,785 | 1,785 | 1,724 | 1,733 | -4.25% | 312,600 | 1469億729万 | -3.18% | 1.69 | 0.45 |
12/21 | 1,850 | 1,855 | 1,800 | 1,810 | -2.16% | 247,700 | 1534億3461万 | +1.06% | 1.76 | 0.47 |
12/18 | 1,820 | 1,850 | 1,815 | 1,850 | +1.43% | 355,800 | 1568億2543万 | +3.64% | 1.8 | 0.48 |
12/17 | 1,840 | 1,847 | 1,817 | 1,824 | -1.19% | 200,600 | 1546億2140万 | +2.47% | 1.78 | 0.47 |
12/16 | 1,813 | 1,866 | 1,813 | 1,846 | +2.96% | 367,800 | 1564億8635万 | +3.94% | 1.8 | 0.48 |
12/15 | 1,787 | 1,800 | 1,773 | 1,793 | -0.99% | 136,000 | 1519億9352万 | +1.36% | 1.75 | 0.46 |
12/14 | 1,768 | 1,814 | 1,762 | 1,811 | +2.2% | 219,800 | 1535億1938万 | +2.84% | 1.77 | 0.47 |
12/11 | 1,764 | 1,780 | 1,751 | 1,772 | +1.08% | 214,100 | 1502億1334万 | +1.14% | 1.73 | 0.46 |
12/10 | 1,743 | 1,776 | 1,739 | 1,753 | +1.15% | 261,400 | 1486億270万 | +0.52% | 1.71 | 0.45 |
12/09 | 1,728 | 1,741 | 1,715 | 1,733 | +0.64% | 209,200 | 1469億729万 | -0.17% | 1.69 | 0.45 |
12/08 | 1,732 | 1,734 | 1,708 | 1,722 | -2.05% | 311,100 | 1459億7481万 | -0.35% | 1.68 | 0.44 |
12/07 | 1,805 | 1,808 | 1,749 | 1,758 | -0.73% | 235,100 | 1490億2655万 | +2.21% | 1.71 | 0.45 |
12/04 | 1,811 | 1,811 | 1,765 | 1,771 | -2.48% | 288,000 | 1501億2856万 | +3.51% | 1.73 | 0.46 |
12/03 | 1,852 | 1,863 | 1,810 | 1,816 | -1.63% | 193,100 | 1539億4324万 | +6.64% | 1.77 | 0.47 |
12/02 | 1,817 | 1,855 | 1,806 | 1,846 | +2.78% | 360,900 | 1564億8635万 | +9.04% | 1.8 | 0.48 |
12/01 | 1,781 | 1,806 | 1,762 | 1,796 | +1.24% | 260,700 | 1522億4783万 | +6.71% | 1.75 | 0.46 |
11/30 | 1,814 | 1,821 | 1,771 | 1,774 | -3.11% | 510,300 | 1503億8288万 | +5.91% | 1.73 | 0.46 |
11/27 | 1,815 | 1,878 | 1,812 | 1,831 | +0.6% | 376,100 | 1552億1480万 | +9.9% | 1.79 | 0.47 |
11/26 | 1,785 | 1,827 | 1,769 | 1,820 | +1.05% | 237,700 | 1542億8232万 | +9.9% | 1.77 | 0.47 |
11/25 | 1,870 | 1,881 | 1,800 | 1,801 | -1.15% | 335,300 | 1526億7168万 | +9.48% | 1.76 | 0.46 |
11/24 | 1,809 | 1,852 | 1,809 | 1,822 | +3% | 501,800 | 1544億5186万 | +11.37% | 1.78 | 0.47 |
11/20 | 1,751 | 1,770 | 1,731 | 1,769 | +1.32% | 203,300 | 1499億5902万 | +8.79% | 1.72 | 0.46 |
11/19 | 1,735 | 1,748 | 1,722 | 1,746 | -0.91% | 237,200 | 1480億930万 | +7.84% | 1.7 | 0.45 |
11/18 | 1,769 | 1,779 | 1,730 | 1,762 | -1.18% | 231,800 | 1493億6563万 | +9.24% | 1.72 | 0.45 |
11/17 | 1,792 | 1,795 | 1,762 | 1,783 | +1.48% | 399,400 | 1511億4581万 | +10.95% | 1.74 | 0.46 |
11/16 | 1,718 | 1,763 | 1,715 | 1,757 | +4.65% | 450,700 | 1489億4178万 | +9.74% | 1.71 | 0.45 |
11/13 | 1,699 | 1,734 | 1,656 | 1,679 | -1.81% | 655,100 | 1423億2968万 | +5.27% | 1.64 | 0.43 |
11/12 | 1,724 | 1,731 | 1,687 | 1,710 | -1.38% | 341,200 | 1449億5756万 | +7.41% | 1.67 | 0.44 |
11/11 | 1,718 | 1,748 | 1,711 | 1,734 | +3.83% | 539,200 | 1469億9206万 | +9.26% | 1.69 | 0.45 |
11/10 | 1,694 | 1,717 | 1,653 | 1,670 | +4.57% | 629,800 | 1415億6674万 | +5.56% | 1.63 | 0.43 |
11/09 | 1,594 | 1,599 | 1,573 | 1,597 | +0.69% | 206,200 | 1353億7850万 | +1.33% | 1.56 | 0.41 |
11/06 | 1,571 | 1,597 | 1,559 | 1,586 | +1.8% | 269,400 | 1344億4602万 | +0.89% | 1.55 | 0.41 |
11/05 | 1,557 | 1,565 | 1,526 | 1,558 | +0.13% | 327,900 | 1320億7245万 | -0.64% | 1.52 | 0.4 |
11/04 | 1,590 | 1,600 | 1,551 | 1,556 | +0.71% | 368,700 | 1319億291万 | -0.77% | 1.52 | 0.4 |