PER
2020/10/28～2021/03/25
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 |
| 03/25 | 1,867 | 1,927 | 1,860 | 1,922 | +3.39% | 789,300 | 3258億7333万 | +2.18% | 4.71 | 0.59 |
| 03/24 | 1,882 | 1,897 | 1,844 | 1,859 | -1.9% | 782,400 | 3151億9174万 | -0.96% | 4.56 | 0.57 |
| 03/23 | 1,906 | 1,928 | 1,890 | 1,895 | +0.32% | 960,800 | 3212億9550万 | +1.01% | 4.65 | 0.58 |
| 03/22 | 1,887 | 1,904 | 1,864 | 1,889 | +0.16% | 787,300 | 3202億7821万 | +0.85% | 4.63 | 0.58 |
| 03/19 | 1,875 | 1,906 | 1,860 | 1,886 | -0.26% | 1,218,900 | 3197億6956万 | +0.86% | 4.62 | 0.58 |
| 03/18 | 1,876 | 1,896 | 1,853 | 1,891 | +0.91% | 1,352,300 | 3206億1731万 | +1.18% | 4.64 | 0.58 |
| 03/17 | 1,845 | 1,877 | 1,832 | 1,874 | -0.16% | 791,900 | 3177億3497万 | +0.48% | 4.6 | 0.57 |
| 03/16 | 1,885 | 1,909 | 1,876 | 1,877 | -0.9% | 588,700 | 3182億4362万 | +0.75% | 4.6 | 0.57 |
| 03/15 | 1,900 | 1,919 | 1,885 | 1,894 | -0.47% | 643,700 | 3211億2595万 | +1.83% | 4.64 | 0.58 |
| 03/12 | 1,891 | 1,909 | 1,871 | 1,903 | -0.1% | 913,400 | 3226億5190万 | +2.64% | 4.67 | 0.58 |
| 03/11 | 1,945 | 1,950 | 1,900 | 1,905 | -1.24% | 844,100 | 3229億9099万 | +3.08% | 4.67 | 0.58 |
| 03/10 | 1,897 | 1,934 | 1,882 | 1,929 | +0.31% | 887,400 | 3270億6017万 | +4.78% | 4.73 | 0.59 |
| 03/09 | 1,900 | 1,928 | 1,868 | 1,923 | +3.17% | 1,021,500 | 3260億4288万 | +5.02% | 4.72 | 0.59 |
| 03/08 | 1,900 | 1,904 | 1,848 | 1,864 | -0.9% | 617,700 | 3160億3948万 | +2.42% | 4.57 | 0.57 |
| 03/05 | 1,858 | 1,884 | 1,830 | 1,881 | +0.7% | 645,200 | 3189億2182万 | +3.81% | 4.61 | 0.58 |
| 03/04 | 1,869 | 1,882 | 1,837 | 1,868 | +0.16% | 622,800 | 3167億1768万 | +3.55% | 4.58 | 0.57 |
| 03/03 | 1,857 | 1,871 | 1,844 | 1,865 | +1.14% | 657,800 | 3162億903万 | +3.84% | 4.57 | 0.57 |
| 03/02 | 1,895 | 1,903 | 1,829 | 1,844 | -2.07% | 707,900 | 3126億4850万 | +3.07% | 4.52 | 0.56 |
| 03/01 | 1,861 | 1,898 | 1,841 | 1,883 | +2.34% | 737,900 | 3192億6091万 | +5.55% | 4.62 | 0.58 |
| 02/26 | 1,893 | 1,893 | 1,838 | 1,840 | -3.66% | 1,042,300 | 3119億7030万 | +3.55% | 4.51 | 0.56 |
| 02/25 | 1,929 | 1,954 | 1,902 | 1,910 | +2.08% | 753,300 | 3238億3874万 | +7.85% | 4.68 | 0.58 |
| 02/24 | 1,974 | 1,981 | 1,868 | 1,871 | -4.59% | 1,116,700 | 3172億2633万 | +6.37% | 4.59 | 0.57 |
| 02/22 | 1,880 | 2,000 | 1,862 | 1,961 | +8.94% | 2,270,300 | 3324億8574万 | +12.19% | 4.81 | 0.6 |
| 02/19 | 1,753 | 1,823 | 1,737 | 1,800 | +0.39% | 1,164,600 | 3051億8834万 | +3.81% | 4.41 | 0.55 |
| 02/18 | 1,833 | 1,836 | 1,775 | 1,793 | -1.38% | 605,100 | 3040億150万 | +3.82% | 4.4 | 0.55 |
| 02/17 | 1,812 | 1,831 | 1,804 | 1,818 | -0.76% | 393,500 | 3082億4022万 | +5.7% | 4.46 | 0.56 |
| 02/16 | 1,830 | 1,855 | 1,823 | 1,832 | +0.55% | 516,900 | 3106億1391万 | +7.13% | 4.49 | 0.56 |
| 02/15 | 1,849 | 1,865 | 1,818 | 1,822 | 0% | 428,900 | 3089億1842万 | +7.11% | 4.47 | 0.56 |
| 02/12 | 1,867 | 1,867 | 1,814 | 1,822 | -2.41% | 671,300 | 3089億1842万 | +7.68% | 4.47 | 0.56 |
| 02/10 | 1,801 | 1,877 | 1,800 | 1,867 | +4.65% | 948,100 | 3165億4813万 | +11.06% | 4.58 | 0.57 |
| 02/09 | 1,821 | 1,827 | 1,761 | 1,784 | -2.03% | 426,000 | 3024億7556万 | +7.02% | 4.37 | 0.55 |
| 02/08 | 1,797 | 1,832 | 1,790 | 1,821 | +1.73% | 520,700 | 3087億4887万 | +9.96% | 4.47 | 0.56 |
| 02/05 | 1,788 | 1,804 | 1,767 | 1,790 | +1.76% | 597,500 | 3034億9285万 | +8.81% | 4.39 | 0.55 |
| 02/04 | 1,749 | 1,765 | 1,737 | 1,759 | +0.46% | 346,800 | 2982億3683万 | +7.58% | 4.31 | 0.54 |
| 02/03 | 1,733 | 1,764 | 1,733 | 1,751 | +1.92% | 465,200 | 2968億8044万 | +7.56% | 4.29 | 0.54 |
| 02/02 | 1,712 | 1,727 | 1,686 | 1,718 | +1.54% | 479,000 | 2912億8532万 | +5.98% | 4.21 | 0.53 |
| 02/01 | 1,645 | 1,710 | 1,641 | 1,692 | +3.05% | 616,800 | 2868億7704万 | +4.77% | 4.15 | 0.52 |
| 01/29 | 1,669 | 1,674 | 1,620 | 1,642 | -1.74% | 1,183,700 | 2783億9959万 | +2.11% | 4.03 | 0.5 |
| 01/28 | 1,640 | 1,680 | 1,631 | 1,671 | -0.3% | 634,700 | 2833億1651万 | +4.11% | 4.1 | 0.51 |
| 01/27 | 1,670 | 1,683 | 1,661 | 1,676 | +1.15% | 379,200 | 2841億6425万 | +4.68% | 4.11 | 0.51 |
| 01/26 | 1,680 | 1,680 | 1,654 | 1,657 | -2.3% | 459,400 | 2809億4282万 | +3.82% | 4.06 | 0.51 |
| 01/25 | 1,735 | 1,739 | 1,691 | 1,696 | -1.91% | 640,900 | 2875億5524万 | +6.4% | 4.16 | 0.52 |
| 01/22 | 1,697 | 1,732 | 1,682 | 1,729 | +1.29% | 554,000 | 2931億5036万 | +8.67% | 4.24 | 0.53 |
| 01/21 | 1,700 | 1,725 | 1,686 | 1,707 | +0.83% | 1,066,400 | 2894億2028万 | +7.63% | 4.19 | 0.52 |
| 01/20 | 1,621 | 1,696 | 1,619 | 1,693 | +5.02% | 1,103,700 | 2870億4659万 | +7.08% | 4.15 | 0.52 |
| 01/19 | 1,590 | 1,631 | 1,580 | 1,612 | +2.15% | 407,700 | 2733億1311万 | +2.22% | 3.95 | 0.49 |
| 01/18 | 1,600 | 1,605 | 1,576 | 1,578 | -2.11% | 283,600 | 2675億4844万 | +0.13% | 3.87 | 0.48 |
| 01/15 | 1,625 | 1,626 | 1,603 | 1,612 | -1.35% | 445,600 | 2733億1311万 | +2.15% | 3.95 | 0.49 |
| 01/14 | 1,604 | 1,645 | 1,591 | 1,634 | +1.68% | 788,100 | 2770億4319万 | +3.68% | 4.01 | 0.5 |
| 01/13 | 1,592 | 1,613 | 1,588 | 1,607 | +1.2% | 645,000 | 2724億6537万 | +2.1% | 3.94 | 0.49 |
| 01/12 | 1,588 | 1,596 | 1,579 | 1,588 | -1.24% | 630,200 | 2692億4394万 | +0.95% | 3.89 | 0.49 |
| 01/08 | 1,572 | 1,609 | 1,562 | 1,608 | +2.16% | 1,001,000 | 2726億3492万 | +2.23% | 3.94 | 0.49 |
| 01/07 | 1,582 | 1,594 | 1,560 | 1,574 | +0.96% | 766,400 | 2668億7025万 | +0.06% | 3.86 | 0.48 |
| 01/06 | 1,530 | 1,559 | 1,518 | 1,559 | +2.84% | 656,500 | 2643億2701万 | -0.76% | 3.82 | 0.48 |
| 01/05 | 1,500 | 1,523 | 1,497 | 1,516 | +0.13% | 509,800 | 2570億3640万 | -3.44% | 3.72 | 0.46 |
| 01/04 | 1,545 | 1,545 | 1,505 | 1,514 | -1.3% | 505,500 | 2566億9730万 | -3.75% | 3.71 | 0.46 |
| 2020 |
| 12/30 | 1,560 | 1,560 | 1,530 | 1,534 | -1.54% | 491,200 | 2600億8829万 | -2.6% | 9.36 | 0.59 |
| 12/29 | 1,555 | 1,560 | 1,536 | 1,558 | -1.27% | 766,900 | 2641億5746万 | -1.27% | 9.51 | 0.6 |
| 12/28 | 1,574 | 1,586 | 1,558 | 1,578 | +0.19% | 1,354,100 | 2675億4844万 | -0.13% | 9.63 | 0.61 |
| 12/25 | 1,563 | 1,578 | 1,559 | 1,575 | +1.29% | 355,500 | 2670億3980万 | -0.38% | 9.61 | 0.61 |
| 12/24 | 1,552 | 1,574 | 1,551 | 1,555 | +1.63% | 650,200 | 2636億4882万 | -1.83% | 9.49 | 0.6 |
| 12/23 | 1,571 | 1,571 | 1,521 | 1,530 | -1.92% | 747,300 | 2594億1009万 | -3.65% | 9.34 | 0.59 |
| 12/22 | 1,556 | 1,571 | 1,545 | 1,560 | -0.32% | 632,900 | 2644億9656万 | -2.13% | 9.52 | 0.6 |
| 12/21 | 1,573 | 1,591 | 1,553 | 1,565 | -0.38% | 740,600 | 2653億4431万 | -2.13% | 9.55 | 0.6 |
| 12/18 | 1,585 | 1,598 | 1,566 | 1,571 | -1.87% | 1,249,500 | 2663億6160万 | -1.75% | 9.59 | 0.61 |
| 12/17 | 1,614 | 1,617 | 1,588 | 1,601 | -0.31% | 811,400 | 2714億4807万 | 0% | 9.77 | 0.62 |
| 12/16 | 1,616 | 1,616 | 1,594 | 1,606 | -0.12% | 739,100 | 2722億9582万 | +0.19% | 9.8 | 0.62 |
| 12/15 | 1,595 | 1,614 | 1,589 | 1,608 | +0.75% | 775,500 | 2726億3492万 | +0.37% | 9.82 | 0.62 |
| 12/14 | 1,584 | 1,615 | 1,578 | 1,596 | +0.76% | 551,500 | 2706億33万 | -0.13% | 9.74 | 0.62 |
| 12/11 | 1,595 | 1,615 | 1,567 | 1,584 | -0.63% | 847,400 | 2685億6574万 | -0.63% | 9.67 | 0.61 |
| 12/10 | 1,635 | 1,647 | 1,594 | 1,594 | -1.06% | 904,900 | 2702億6123万 | +0.25% | 9.73 | 0.62 |
| 12/09 | 1,574 | 1,616 | 1,565 | 1,611 | +3.14% | 948,200 | 2731億4356万 | +1.51% | 9.83 | 0.62 |
| 12/08 | 1,576 | 1,590 | 1,560 | 1,562 | -2.07% | 993,300 | 2648億3566万 | -1.39% | 9.53 | 0.6 |
| 12/07 | 1,607 | 1,641 | 1,590 | 1,595 | +0.63% | 1,291,700 | 2704億3078万 | +0.89% | 9.74 | 0.62 |
| 12/04 | 1,589 | 1,614 | 1,576 | 1,585 | -0.38% | 1,016,200 | 2687億3529万 | +0.44% | 9.68 | 0.61 |
| 12/03 | 1,609 | 1,630 | 1,589 | 1,591 | -0.75% | 1,269,300 | 2697億5258万 | +1.02% | 9.71 | 0.61 |
| 12/02 | 1,546 | 1,610 | 1,537 | 1,603 | +4.63% | 1,612,800 | 2717億8717万 | +1.91% | 9.79 | 0.62 |
| 12/01 | 1,530 | 1,538 | 1,503 | 1,532 | +0.59% | 1,501,800 | 2597億4919万 | -2.61% | 9.35 | 0.59 |
| 11/30 | 1,574 | 1,577 | 1,497 | 1,523 | -4.15% | 10,685,900 | 2582億2325万 | -3.36% | 9.3 | 0.59 |
| 11/27 | 1,565 | 1,598 | 1,551 | 1,589 | +1.6% | 1,435,000 | 2694億1348万 | +0.89% | 9.7 | 0.61 |
| 11/26 | 1,587 | 1,605 | 1,550 | 1,564 | -2.49% | 1,226,200 | 2651億7476万 | -0.51% | 9.55 | 0.6 |
| 11/25 | 1,656 | 1,684 | 1,598 | 1,604 | -0.74% | 1,392,500 | 2719億5672万 | +2.36% | 9.79 | 0.62 |
| 11/24 | 1,635 | 1,642 | 1,605 | 1,616 | 0% | 1,487,300 | 2739億9131万 | +3.46% | 9.86 | 0.62 |
| 11/20 | 1,596 | 1,625 | 1,593 | 1,616 | -1.4% | 798,500 | 2739億9131万 | +3.99% | 9.86 | 0.62 |
| 11/19 | 1,655 | 1,665 | 1,619 | 1,639 | -0.49% | 906,200 | 2778億9094万 | +6.02% | 10 | 0.63 |
| 11/18 | 1,668 | 1,668 | 1,634 | 1,647 | -2.37% | 1,153,300 | 2792億4733万 | +7.16% | 10.05 | 0.64 |
| 11/17 | 1,689 | 1,702 | 1,658 | 1,687 | +0.48% | 1,126,100 | 2860億2929万 | +10.19% | 10.3 | 0.65 |
| 11/16 | 1,615 | 1,689 | 1,615 | 1,679 | +7.01% | 1,326,800 | 2846億7290万 | +10.32% | 10.25 | 0.65 |
| 11/13 | 1,587 | 1,616 | 1,524 | 1,569 | -2.91% | 1,602,100 | 2660億2250万 | +3.56% | 9.58 | 0.61 |
| 11/12 | 1,637 | 1,656 | 1,601 | 1,616 | -2% | 1,024,500 | 2739億9131万 | +6.74% | 9.86 | 0.62 |
| 11/11 | 1,629 | 1,659 | 1,622 | 1,649 | +3.65% | 1,247,500 | 2795億8643万 | +9.13% | 10.07 | 0.64 |
| 11/10 | 1,605 | 1,620 | 1,557 | 1,591 | +5.71% | 1,395,900 | 2697億5258万 | +5.57% | 9.71 | 0.61 |
| 11/09 | 1,514 | 1,514 | 1,479 | 1,505 | -0.07% | 949,800 | 2551億7136万 | +0.07% | 9.19 | 0.58 |
| 11/06 | 1,475 | 1,513 | 1,441 | 1,506 | +2.1% | 1,054,300 | 2553億4091万 | +0.2% | 9.19 | 0.58 |
| 11/05 | 1,485 | 1,506 | 1,441 | 1,475 | -2.9% | 1,193,000 | 2500億8489万 | -1.8% | 9 | 0.57 |
| 11/04 | 1,573 | 1,575 | 1,515 | 1,519 | -0.91% | 739,800 | 2575億4505万 | +0.86% | 9.27 | 0.59 |
| 11/02 | 1,498 | 1,558 | 1,498 | 1,533 | +2.82% | 684,400 | 2599億1874万 | +1.73% | 9.36 | 0.59 |
| 10/30 | 1,550 | 1,554 | 1,480 | 1,491 | -2.17% | 1,014,600 | 2527億9767万 | -1% | 9.1 | 0.58 |
| 10/29 | 1,473 | 1,535 | 1,464 | 1,524 | +1.26% | 594,900 | 2583億9279万 | +1.2% | 9.3 | 0.59 |
| 10/28 | 1,522 | 1,526 | 1,493 | 1,505 | -3.09% | 584,800 | 2551億7136万 | -0.13% | 9.19 | 0.58 |
