PER
2020/08/12～2021/01/07
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 |
| 01/07 | 1,595 | 1,630 | 1,583 | 1,611 | +1.96% | 697,700 | 2482億7286万 | -0.74% | 6 | 0.89 |
| 01/06 | 1,576 | 1,589 | 1,563 | 1,580 | +0.57% | 390,300 | 2434億9542万 | -2.77% | 5.88 | 0.87 |
| 01/05 | 1,560 | 1,578 | 1,551 | 1,571 | -0.19% | 361,300 | 2421億842万 | -3.44% | 5.85 | 0.86 |
| 01/04 | 1,586 | 1,589 | 1,546 | 1,574 | +0.38% | 435,800 | 2425億7075万 | -3.67% | 5.86 | 0.87 |
| 2020 |
| 12/30 | 1,578 | 1,579 | 1,557 | 1,568 | -0.7% | 264,300 | 2416億4609万 | -4.62% | 20.66 | 1.09 |
| 12/29 | 1,553 | 1,579 | 1,535 | 1,579 | -0.06% | 356,300 | 2433億4131万 | -4.42% | 20.81 | 1.1 |
| 12/28 | 1,589 | 1,591 | 1,564 | 1,580 | -0.44% | 492,500 | 2434億9542万 | -4.82% | 20.82 | 1.1 |
| 12/25 | 1,569 | 1,587 | 1,564 | 1,587 | +0.38% | 319,700 | 2445億7420万 | -4.91% | 20.91 | 1.11 |
| 12/24 | 1,560 | 1,592 | 1,556 | 1,581 | +3.47% | 682,500 | 2436億4953万 | -5.84% | 20.83 | 1.1 |
| 12/23 | 1,572 | 1,577 | 1,523 | 1,528 | -2.11% | 483,600 | 2354億8165万 | -9.43% | 20.14 | 1.07 |
| 12/22 | 1,568 | 1,577 | 1,546 | 1,561 | -0.45% | 556,600 | 2405億6731万 | -8.01% | 20.57 | 1.09 |
| 12/21 | 1,609 | 1,615 | 1,558 | 1,568 | -1.63% | 897,400 | 2416億4609万 | -8.04% | 20.66 | 1.09 |
| 12/18 | 1,612 | 1,619 | 1,590 | 1,594 | -1.79% | 1,256,400 | 2456億5298万 | -6.73% | 21 | 1.11 |
| 12/17 | 1,624 | 1,627 | 1,596 | 1,623 | -1.64% | 891,100 | 2501億2220万 | -5.2% | 21.39 | 1.13 |
| 12/16 | 1,650 | 1,662 | 1,636 | 1,650 | -0.66% | 744,200 | 2542億8319万 | -3.73% | 21.74 | 1.15 |
| 12/15 | 1,657 | 1,675 | 1,650 | 1,661 | -1.42% | 423,500 | 2559億7841万 | -3.21% | 21.89 | 1.16 |
| 12/14 | 1,652 | 1,705 | 1,651 | 1,685 | +1.57% | 404,000 | 2596億7708万 | -1.69% | 22.2 | 1.17 |
| 12/11 | 1,706 | 1,706 | 1,639 | 1,659 | -2.93% | 604,200 | 2556億7019万 | -2.98% | 21.86 | 1.16 |
| 12/10 | 1,710 | 1,719 | 1,701 | 1,709 | +0.23% | 580,700 | 2633億7574万 | +0.12% | 22.52 | 1.19 |
| 12/09 | 1,647 | 1,705 | 1,636 | 1,705 | +3.15% | 639,800 | 2627億5930万 | +0.24% | 22.47 | 1.19 |
| 12/08 | 1,640 | 1,658 | 1,623 | 1,653 | -0.06% | 381,700 | 2547億4553万 | -2.54% | 21.78 | 1.15 |
| 12/07 | 1,693 | 1,694 | 1,645 | 1,654 | -2.07% | 533,700 | 2548億9964万 | -2.25% | 21.8 | 1.15 |
| 12/04 | 1,680 | 1,701 | 1,666 | 1,689 | +0.48% | 561,100 | 2602億9352万 | 0% | 22.26 | 1.18 |
| 12/03 | 1,691 | 1,708 | 1,673 | 1,681 | -2.27% | 862,900 | 2590億6063万 | -0.3% | 22.15 | 1.17 |
| 12/02 | 1,658 | 1,722 | 1,650 | 1,720 | +3.68% | 1,175,600 | 2650億7096万 | +2.14% | 22.67 | 1.2 |
| 12/01 | 1,635 | 1,667 | 1,631 | 1,659 | +0.73% | 805,100 | 2556億7019万 | -1.48% | 21.86 | 1.16 |
| 11/30 | 1,752 | 1,759 | 1,647 | 1,647 | -5.56% | 1,200,500 | 2538億2086万 | -2.37% | 21.7 | 1.15 |
| 11/27 | 1,795 | 1,797 | 1,738 | 1,744 | -3.27% | 2,070,400 | 2687億6963万 | +3.32% | 22.98 | 1.22 |
| 11/26 | 1,755 | 1,803 | 1,727 | 1,803 | +1.24% | 995,000 | 2778億6218万 | +6.88% | 23.76 | 1.26 |
| 11/25 | 1,821 | 1,847 | 1,778 | 1,781 | -0.17% | 738,200 | 2744億7174万 | +5.89% | 23.47 | 1.24 |
| 11/24 | 1,838 | 1,838 | 1,778 | 1,784 | -0.78% | 1,053,700 | 2749億3407万 | +6.32% | 23.51 | 1.24 |
| 11/20 | 1,802 | 1,814 | 1,777 | 1,798 | -1.69% | 1,109,800 | 2770億9163万 | +7.54% | 23.69 | 1.25 |
| 11/19 | 1,796 | 1,833 | 1,787 | 1,829 | +1.84% | 873,500 | 2818億6907万 | +9.85% | 24.1 | 1.28 |
| 11/18 | 1,779 | 1,806 | 1,759 | 1,796 | +0.96% | 940,300 | 2767億8340万 | +8.32% | 23.67 | 1.25 |
| 11/17 | 1,763 | 1,787 | 1,745 | 1,779 | +1.08% | 615,800 | 2741億6352万 | +7.56% | 23.44 | 1.24 |
| 11/16 | 1,772 | 1,808 | 1,742 | 1,760 | +6.54% | 1,076,000 | 2712億3541万 | +6.54% | 23.19 | 1.23 |
| 11/13 | 1,698 | 1,703 | 1,638 | 1,652 | -1.37% | 835,600 | 2545億9141万 | +0.06% | 21.77 | 1.15 |
| 11/12 | 1,677 | 1,681 | 1,652 | 1,675 | -0.65% | 646,300 | 2581億3597万 | +1.21% | 22.07 | 1.17 |
| 11/11 | 1,747 | 1,769 | 1,679 | 1,686 | -0.18% | 837,700 | 2598億3119万 | +1.63% | 22.22 | 1.18 |
| 11/10 | 1,690 | 1,708 | 1,674 | 1,689 | +4.91% | 1,155,400 | 2602億9352万 | +1.56% | 22.26 | 1.18 |
| 11/09 | 1,610 | 1,621 | 1,594 | 1,610 | +1.07% | 606,700 | 2481億1875万 | -3.36% | 21.22 | 1.12 |
| 11/06 | 1,582 | 1,605 | 1,554 | 1,593 | +0.89% | 805,400 | 2454億9886万 | -4.72% | 20.99 | 1.11 |
| 11/05 | 1,559 | 1,592 | 1,530 | 1,579 | +0.57% | 780,400 | 2433億4131万 | -5.79% | 20.81 | 1.1 |
| 11/04 | 1,605 | 1,612 | 1,566 | 1,570 | +0.13% | 414,800 | 2419億5431万 | -6.66% | 20.69 | 1.09 |
| 11/02 | 1,551 | 1,583 | 1,551 | 1,568 | +1.69% | 484,300 | 2416億4609万 | -7.16% | 20.66 | 1.09 |
| 10/30 | 1,598 | 1,606 | 1,536 | 1,542 | -3.26% | 599,300 | 2376億3920万 | -8.97% | 20.32 | 1.08 |
| 10/29 | 1,513 | 1,602 | 1,503 | 1,594 | -0.38% | 1,269,900 | 2456億5298万 | -6.24% | 21 | 1.11 |
| 10/28 | 1,628 | 1,631 | 1,586 | 1,600 | -3.15% | 615,200 | 2465億7764万 | -6.16% | 21.08 | 1.12 |
| 10/27 | 1,685 | 1,686 | 1,631 | 1,652 | -3.62% | 703,500 | 2545億9141万 | -3.39% | 21.77 | 1.15 |
| 10/26 | 1,728 | 1,749 | 1,705 | 1,714 | -0.52% | 732,300 | 2641億4630万 | 0% | 22.59 | 1.2 |
| 10/23 | 1,721 | 1,745 | 1,713 | 1,723 | +1.89% | 785,000 | 2655億3330万 | +0.35% | 22.7 | 1.2 |
| 10/22 | 1,690 | 1,703 | 1,683 | 1,691 | -0.82% | 421,400 | 2606億175万 | -1.74% | 22.28 | 1.18 |
| 10/21 | 1,673 | 1,708 | 1,660 | 1,705 | +1.91% | 357,300 | 2627億5930万 | -1.16% | 22.47 | 1.19 |
| 10/20 | 1,665 | 1,703 | 1,656 | 1,673 | -0.42% | 574,900 | 2578億2775万 | -3.18% | 22.05 | 1.17 |
| 10/19 | 1,655 | 1,685 | 1,648 | 1,680 | +3% | 425,500 | 2589億652万 | -3.11% | 22.14 | 1.17 |
| 10/16 | 1,654 | 1,654 | 1,615 | 1,631 | -0.73% | 609,600 | 2513億5508万 | -6.1% | 21.49 | 1.14 |
| 10/15 | 1,654 | 1,660 | 1,630 | 1,643 | -0.42% | 428,800 | 2532億442万 | -5.74% | 21.65 | 1.15 |
| 10/14 | 1,666 | 1,666 | 1,633 | 1,650 | -2.94% | 624,700 | 2542億8319万 | -5.66% | 21.74 | 1.15 |
| 10/13 | 1,705 | 1,717 | 1,678 | 1,700 | -0.76% | 394,100 | 2619億8874万 | -3.13% | 22.4 | 1.19 |
| 10/12 | 1,725 | 1,726 | 1,698 | 1,713 | -1.15% | 436,100 | 2639億9219万 | -2.56% | 22.57 | 1.19 |
| 10/09 | 1,768 | 1,773 | 1,731 | 1,733 | -1.92% | 434,300 | 2670億7441万 | -1.59% | 22.84 | 1.21 |
| 10/08 | 1,777 | 1,782 | 1,756 | 1,767 | +0.06% | 428,000 | 2723億1418万 | +0.28% | 23.28 | 1.23 |
| 10/07 | 1,753 | 1,767 | 1,741 | 1,766 | -0.79% | 323,700 | 2721億6007万 | +0.23% | 23.27 | 1.23 |
| 10/06 | 1,783 | 1,788 | 1,767 | 1,780 | +0.28% | 562,900 | 2743億1763万 | +1.08% | 23.46 | 1.24 |
| 10/05 | 1,790 | 1,806 | 1,764 | 1,775 | +0.57% | 582,300 | 2735億4707万 | +0.85% | 23.39 | 1.24 |
| 10/02 | 1,721 | 1,785 | 1,721 | 1,765 | +4.31% | 1,214,100 | 2720億596万 | +0.4% | 23.26 | 1.23 |
| 09/30 | 1,712 | 1,722 | 1,692 | 1,692 | -2.2% | 541,700 | 2607億5586万 | -3.64% | 22.3 | 1.18 |
| 09/29 | 1,738 | 1,746 | 1,711 | 1,730 | -0.17% | 487,300 | 2666億1208万 | -1.48% | 22.8 | 1.21 |
| 09/28 | 1,711 | 1,733 | 1,686 | 1,733 | +1.64% | 478,200 | 2670億7441万 | -1.31% | 22.84 | 1.21 |
| 09/25 | 1,697 | 1,720 | 1,683 | 1,705 | +1.67% | 833,200 | 2627億5930万 | -2.85% | 22.47 | 1.19 |
| 09/24 | 1,699 | 1,703 | 1,666 | 1,677 | -2.27% | 615,300 | 2584億4419万 | -4.44% | 22.1 | 1.17 |
| 09/23 | 1,720 | 1,723 | 1,706 | 1,716 | -1.55% | 643,100 | 2644億5452万 | -2.28% | 22.61 | 1.2 |
| 09/18 | 1,759 | 1,769 | 1,743 | 1,743 | -0.4% | 913,200 | 2686億1552万 | -0.68% | 22.97 | 1.22 |
| 09/17 | 1,768 | 1,776 | 1,746 | 1,750 | -2.18% | 574,300 | 2696億9430万 | -0.23% | 23.06 | 1.22 |
| 09/16 | 1,817 | 1,817 | 1,785 | 1,789 | -1.27% | 454,400 | 2757億463万 | +2.11% | 23.57 | 1.25 |
| 09/15 | 1,809 | 1,837 | 1,794 | 1,812 | +0.22% | 810,500 | 2792億4918万 | +3.6% | 23.88 | 1.26 |
| 09/14 | 1,785 | 1,824 | 1,782 | 1,808 | +1.92% | 632,200 | 2786億3274万 | +3.61% | 23.82 | 1.26 |
| 09/11 | 1,799 | 1,806 | 1,773 | 1,774 | -1.88% | 617,700 | 2733億9296万 | +2.37% | 23.38 | 1.24 |
| 09/10 | 1,770 | 1,815 | 1,764 | 1,808 | +2.61% | 469,100 | 2786億3274万 | +4.93% | 23.82 | 1.26 |
| 09/09 | 1,736 | 1,769 | 1,731 | 1,762 | -1.07% | 622,700 | 2715億4363万 | +2.92% | 23.22 | 1.23 |
| 09/08 | 1,801 | 1,806 | 1,771 | 1,781 | -1% | 406,700 | 2744億7174万 | +4.64% | 23.47 | 1.24 |
| 09/07 | 1,797 | 1,818 | 1,791 | 1,799 | +0.11% | 388,000 | 2772億4574万 | +6.51% | 23.71 | 1.25 |
| 09/04 | 1,769 | 1,806 | 1,765 | 1,797 | +0.56% | 383,300 | 2769億3751万 | +7.41% | 23.68 | 1.25 |
| 09/03 | 1,803 | 1,806 | 1,786 | 1,787 | +0.39% | 262,100 | 2753億9640万 | +7.59% | 23.55 | 1.25 |
| 09/02 | 1,810 | 1,820 | 1,771 | 1,780 | +1.31% | 458,600 | 2743億1763万 | +7.94% | 23.46 | 1.24 |
| 09/01 | 1,742 | 1,759 | 1,735 | 1,757 | -0.57% | 349,800 | 2707億7307万 | +7.33% | 23.15 | 1.23 |
| 08/31 | 1,763 | 1,786 | 1,748 | 1,767 | +2.2% | 561,000 | 2723億1418万 | +8.6% | 23.28 | 1.23 |
| 08/28 | 1,770 | 1,799 | 1,714 | 1,729 | -1.93% | 858,600 | 2664億5796万 | +6.99% | 22.78 | 1.21 |
| 08/27 | 1,766 | 1,786 | 1,751 | 1,763 | +2.14% | 779,200 | 2716億9774万 | +9.78% | 23.23 | 1.23 |
| 08/26 | 1,708 | 1,737 | 1,701 | 1,726 | -0.06% | 891,700 | 2659億9563万 | +8.15% | 22.74 | 1.2 |
| 08/25 | 1,721 | 1,735 | 1,713 | 1,727 | +2.25% | 589,200 | 2661億4974万 | +8.82% | 22.76 | 1.2 |
| 08/24 | 1,723 | 1,727 | 1,685 | 1,689 | -1.34% | 378,500 | 2602億9352万 | +6.97% | 22.26 | 1.18 |
| 08/21 | 1,730 | 1,761 | 1,712 | 1,712 | -0.35% | 583,500 | 2638億3808万 | +8.91% | 22.56 | 1.19 |
| 08/20 | 1,699 | 1,718 | 1,695 | 1,718 | +0.29% | 722,500 | 2647億6274万 | +9.99% | 22.64 | 1.2 |
| 08/19 | 1,691 | 1,713 | 1,684 | 1,713 | +0.76% | 384,800 | 2639億9219万 | +10.52% | 22.57 | 1.19 |
| 08/18 | 1,699 | 1,709 | 1,687 | 1,700 | +0.41% | 625,900 | 2619億8874万 | +10.61% | 22.4 | 1.19 |
| 08/17 | 1,705 | 1,718 | 1,693 | 1,693 | -0.7% | 529,100 | 2609億997万 | +10.94% | 22.31 | 1.18 |
| 08/14 | 1,715 | 1,731 | 1,705 | 1,705 | -0.18% | 608,000 | 2627億5930万 | +12.54% | 22.47 | 1.19 |
| 08/13 | 1,745 | 1,756 | 1,694 | 1,708 | -0.29% | 1,301,600 | 2632億2163万 | +13.49% | 22.51 | 1.19 |
| 08/12 | 1,733 | 1,768 | 1,692 | 1,713 | +0.23% | 2,047,300 | 2639億9219万 | +14.58% | 22.57 | 1.19 |
