PER
2020/11/05～2021/04/01
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2021 |
| 04/01 | 1,018 | 1,024 | 991 | 997 | -2.45% | 429,500 | 2165億9211万 | +2.26% | 7.9 | 0.64 |
| 03/31 | 1,014 | 1,034 | 1,010 | 1,022 | -0.97% | 467,500 | 2220億2320万 | +5.25% | 48.23 | 0.72 |
| 03/30 | 1,026 | 1,036 | 1,020 | 1,032 | -0.19% | 488,500 | 2241億9564万 | +6.83% | 48.71 | 0.73 |
| 03/29 | 1,030 | 1,036 | 1,016 | 1,034 | +2.78% | 749,000 | 2246億3013万 | +7.37% | 48.8 | 0.73 |
| 03/26 | 1,002 | 1,010 | 997 | 1,006 | +1.41% | 351,500 | 2185億4730万 | +4.9% | 47.48 | 0.71 |
| 03/25 | 981 | 1,000 | 980 | 992 | +3.33% | 406,000 | 2155億589万 | +3.77% | 46.82 | 0.7 |
| 03/24 | 983 | 983 | 956 | 960 | -3.52% | 583,500 | 2085億5409万 | +0.52% | 45.31 | 0.67 |
| 03/23 | 1,002 | 1,020 | 995 | 995 | -2.07% | 379,000 | 2161億5762万 | +4.3% | 46.96 | 0.7 |
| 03/22 | 1,014 | 1,026 | 1,002 | 1,016 | -0.97% | 287,000 | 2207億1974万 | +6.61% | 47.95 | 0.71 |
| 03/19 | 1,028 | 1,028 | 1,004 | 1,026 | -0.77% | 746,000 | 2228億9218万 | +8% | 48.42 | 0.72 |
| 03/18 | 1,036 | 1,040 | 1,014 | 1,034 | +1.17% | 646,000 | 2246億3013万 | +9.19% | 48.8 | 0.73 |
| 03/17 | 1,006 | 1,032 | 1,002 | 1,022 | +0.59% | 523,500 | 2220億2320万 | +8.26% | 48.23 | 0.72 |
| 03/16 | 1,010 | 1,038 | 1,004 | 1,016 | +0.99% | 611,500 | 2207億1974万 | +7.86% | 47.95 | 0.71 |
| 03/15 | 1,000 | 1,008 | 990 | 1,006 | +2.55% | 513,000 | 2185億4730万 | +7.14% | 47.48 | 0.71 |
| 03/12 | 978 | 987 | 967 | 981 | +1.24% | 654,500 | 2131億1621万 | +4.81% | 46.3 | 0.69 |
| 03/11 | 960 | 974 | 957 | 969 | +2.11% | 448,000 | 2105億928万 | +3.64% | 45.73 | 0.68 |
| 03/10 | 952 | 957 | 942 | 949 | -0.84% | 381,000 | 2061億6440万 | +1.5% | 44.79 | 0.67 |
| 03/09 | 951 | 958 | 940 | 957 | +2.79% | 602,500 | 2079億235万 | +2.46% | 45.17 | 0.67 |
| 03/08 | 926 | 942 | 920 | 931 | +2.08% | 448,000 | 2022億5401万 | +0.11% | 43.94 | 0.65 |
| 03/05 | 899 | 912 | 894 | 912 | +0.11% | 427,500 | 1981億2638万 | -1.62% | 43.04 | 0.64 |
| 03/04 | 906 | 919 | 892 | 911 | -1.19% | 245,500 | 1979億914万 | -1.41% | 42.99 | 0.64 |
| 03/03 | 904 | 923 | 885 | 922 | +3.13% | 302,500 | 2002億9882万 | +0.11% | 43.51 | 0.65 |
| 03/02 | 913 | 913 | 890 | 894 | -1.54% | 329,000 | 1942億1599万 | -2.61% | 42.19 | 0.63 |
| 03/01 | 888 | 908 | 882 | 908 | +3.53% | 363,000 | 1972億5741万 | -0.98% | 42.85 | 0.64 |
| 02/26 | 891 | 902 | 877 | 877 | -3.41% | 509,000 | 1905億2285万 | -4.15% | 41.39 | 0.62 |
| 02/25 | 923 | 923 | 908 | 908 | +1% | 288,500 | 1972億5741万 | -0.77% | 42.85 | 0.64 |
| 02/24 | 930 | 938 | 899 | 899 | -4.26% | 545,500 | 1953億221万 | -1.53% | 42.43 | 0.63 |
| 02/22 | 958 | 961 | 939 | 939 | 0% | 276,500 | 2039億9197万 | +2.85% | 44.32 | 0.66 |
| 02/19 | 928 | 944 | 928 | 939 | -0.32% | 294,500 | 2039億9197万 | +2.96% | 44.32 | 0.66 |
| 02/18 | 957 | 963 | 941 | 942 | -1.57% | 299,000 | 2046億4370万 | +3.4% | 44.46 | 0.66 |
| 02/17 | 952 | 964 | 952 | 957 | +0.74% | 253,500 | 2079億235万 | +5.16% | 45.17 | 0.67 |
| 02/16 | 949 | 964 | 942 | 950 | -0.21% | 309,000 | 2063億8165万 | +4.51% | 44.84 | 0.67 |
| 02/15 | 950 | 954 | 934 | 952 | +0.95% | 327,000 | 2068億1614万 | +4.85% | 44.93 | 0.67 |
| 02/12 | 945 | 950 | 928 | 943 | -0.95% | 581,500 | 2048億6094万 | +3.97% | 44.51 | 0.66 |
| 02/10 | 953 | 961 | 949 | 952 | -0.1% | 283,000 | 2068億1614万 | +5.08% | 44.93 | 0.67 |
| 02/09 | 970 | 972 | 946 | 953 | -1.85% | 384,000 | 2070億3338万 | +5.54% | 44.98 | 0.67 |
| 02/08 | 945 | 972 | 945 | 971 | +3.08% | 445,000 | 2109億4377万 | +8.01% | 45.83 | 0.68 |
| 02/05 | 962 | 962 | 934 | 942 | -0.63% | 434,000 | 2046億4370万 | +5.37% | 44.46 | 0.66 |
| 02/04 | 945 | 953 | 933 | 948 | -0.73% | 453,000 | 2059億4716万 | +6.4% | 44.74 | 0.67 |
| 02/03 | 968 | 979 | 954 | 955 | -1.24% | 695,500 | 2074億6787万 | +7.55% | 45.07 | 0.67 |
| 02/02 | 930 | 978 | 930 | 967 | +4.99% | 1,085,000 | 2100億7479万 | +9.39% | 45.64 | 0.68 |
| 02/01 | 930 | 955 | 914 | 921 | +7.85% | 1,166,500 | 2000億8158万 | +4.66% | 43.47 | 0.65 |
| 01/29 | 863 | 896 | 853 | 854 | +0.59% | 898,000 | 1855億2624万 | -2.62% | 40.3 | 0.6 |
| 01/28 | 836 | 852 | 831 | 849 | 0% | 430,000 | 1844億4002万 | -3.19% | 40.07 | 0.6 |
| 01/27 | 841 | 852 | 837 | 849 | +0.83% | 245,500 | 1844億4002万 | -3.41% | 40.07 | 0.6 |
| 01/26 | 841 | 844 | 833 | 842 | -0.24% | 358,000 | 1829億1931万 | -4.32% | 39.74 | 0.59 |
| 01/25 | 850 | 854 | 834 | 844 | -1.06% | 578,000 | 1833億5380万 | -4.42% | 39.83 | 0.59 |
| 01/22 | 852 | 858 | 848 | 853 | -1.27% | 436,000 | 1853億899万 | -3.62% | 40.26 | 0.6 |
| 01/21 | 888 | 888 | 860 | 864 | -2.15% | 651,500 | 1876億9868万 | -2.7% | 40.78 | 0.61 |
| 01/20 | 879 | 883 | 861 | 883 | +1.85% | 594,500 | 1918億2631万 | -0.67% | 41.67 | 0.62 |
| 01/19 | 886 | 886 | 863 | 867 | -2.36% | 690,000 | 1883億5041万 | -2.58% | 40.92 | 0.61 |
| 01/18 | 893 | 905 | 883 | 888 | -1.66% | 382,000 | 1929億1253万 | -0.34% | 41.91 | 0.62 |
| 01/15 | 931 | 931 | 899 | 903 | -1.53% | 435,500 | 1961億7119万 | +1.23% | 42.62 | 0.63 |
| 01/14 | 931 | 934 | 913 | 917 | -1.82% | 364,500 | 1992億1260万 | +2.92% | 43.28 | 0.64 |
| 01/13 | 920 | 934 | 919 | 934 | +0.86% | 441,000 | 2029億575万 | +4.94% | 44.08 | 0.66 |
| 01/12 | 933 | 933 | 915 | 926 | -0.64% | 497,500 | 2011億6780万 | +4.04% | 43.7 | 0.65 |
| 01/08 | 924 | 934 | 919 | 932 | +0.65% | 478,000 | 2024億7126万 | +4.84% | 43.99 | 0.66 |
| 01/07 | 924 | 941 | 916 | 926 | +2.09% | 543,000 | 2011億6780万 | +4.28% | 43.7 | 0.65 |
| 01/06 | 883 | 911 | 881 | 907 | +4.37% | 564,500 | 1970億4016万 | +2.37% | 42.81 | 0.64 |
| 01/05 | 846 | 876 | 846 | 869 | +1.88% | 614,000 | 1887億8490万 | -1.81% | 41.01 | 0.61 |
| 01/04 | 863 | 865 | 839 | 853 | -0.93% | 209,500 | 1853億899万 | -3.72% | 40.26 | 0.6 |
| 2020 |
| 12/30 | 871 | 871 | 850 | 861 | -0.46% | 316,500 | 1870億4695万 | -3.15% | 40.64 | 0.61 |
| 12/29 | 856 | 868 | 848 | 865 | +0.7% | 457,500 | 1879億1592万 | -2.81% | 40.82 | 0.61 |
| 12/28 | 859 | 865 | 850 | 859 | +0.23% | 309,000 | 1866億1246万 | -3.7% | 40.54 | 0.6 |
| 12/25 | 864 | 868 | 852 | 857 | -0.92% | 440,500 | 1861億7797万 | -3.92% | 40.45 | 0.6 |
| 12/24 | 860 | 872 | 859 | 865 | +1.65% | 410,500 | 1879億1592万 | -3.14% | 40.82 | 0.61 |
| 12/23 | 863 | 867 | 837 | 851 | -1.62% | 535,000 | 1848億7451万 | -4.7% | 40.16 | 0.6 |
| 12/22 | 874 | 874 | 860 | 865 | -2.48% | 510,500 | 1879億1592万 | -3.35% | 40.82 | 0.61 |
| 12/21 | 885 | 892 | 876 | 887 | -0.45% | 326,000 | 1926億9529万 | -0.89% | 41.86 | 0.62 |
| 12/18 | 897 | 905 | 888 | 891 | -0.78% | 498,500 | 1935億6426万 | -0.11% | 42.05 | 0.63 |
| 12/17 | 903 | 907 | 894 | 898 | -1.64% | 404,000 | 1950億8497万 | +1.01% | 42.38 | 0.63 |
| 12/16 | 911 | 922 | 905 | 913 | +0.66% | 406,500 | 1983億4363万 | +3.16% | 43.09 | 0.64 |
| 12/15 | 897 | 909 | 883 | 907 | -0.33% | 416,000 | 1970億4016万 | +3.07% | 42.81 | 0.64 |
| 12/14 | 900 | 923 | 900 | 910 | +1.56% | 378,500 | 1976億9189万 | +4.12% | 42.95 | 0.64 |
| 12/11 | 900 | 904 | 888 | 896 | 0% | 376,500 | 1946億5048万 | +3.34% | 42.29 | 0.63 |
| 12/10 | 901 | 905 | 890 | 896 | -0.67% | 433,000 | 1946億5048万 | +4.19% | 42.29 | 0.63 |
| 12/09 | 877 | 902 | 877 | 902 | +1.81% | 354,000 | 1959億5394万 | +5.74% | 42.57 | 0.63 |
| 12/08 | 892 | 906 | 885 | 886 | -1.45% | 422,500 | 1924億7804万 | +4.73% | 41.81 | 0.62 |
| 12/07 | 930 | 933 | 899 | 899 | -2.07% | 382,000 | 1953億221万 | +7.28% | 42.43 | 0.63 |
| 12/04 | 907 | 921 | 902 | 918 | +0.11% | 403,000 | 1994億2984万 | +10.74% | 43.33 | 0.65 |
| 12/03 | 895 | 921 | 885 | 917 | +2.34% | 690,000 | 1992億1260万 | +11.83% | 43.28 | 0.64 |
| 12/02 | 903 | 910 | 890 | 896 | +0.56% | 660,500 | 1946億5048万 | +10.34% | 42.29 | 0.63 |
| 12/01 | 865 | 891 | 863 | 891 | +2.65% | 770,000 | 1935億6426万 | +10.82% | 42.05 | 0.63 |
| 11/30 | 908 | 908 | 868 | 868 | -4.62% | 800,000 | 1885億6765万 | +8.91% | 40.97 | 0.61 |
| 11/27 | 903 | 914 | 900 | 910 | +0.55% | 582,500 | 1976億9189万 | +15.19% | 42.95 | 0.64 |
| 11/26 | 895 | 915 | 889 | 905 | +0.22% | 516,000 | 1966億567万 | +15.73% | 42.71 | 0.64 |
| 11/25 | 926 | 933 | 903 | 903 | -0.22% | 595,500 | 1961億7119万 | +16.97% | 42.62 | 0.63 |
| 11/24 | 903 | 924 | 896 | 905 | +3.31% | 702,000 | 1966億567万 | +18.61% | 42.71 | 0.64 |
| 11/20 | 860 | 881 | 854 | 876 | +1.86% | 481,000 | 1903億560万 | +16.18% | 41.34 | 0.62 |
| 11/19 | 868 | 874 | 846 | 860 | -2.27% | 644,500 | 1868億2970万 | +15.28% | 40.59 | 0.6 |
| 11/18 | 887 | 895 | 875 | 880 | -2.98% | 880,000 | 1911億7458万 | +19.24% | 41.53 | 0.62 |
| 11/17 | 908 | 928 | 884 | 907 | +6.46% | 1,463,000 | 1970億4016万 | +24.08% | 42.81 | 0.64 |
| 11/16 | 834 | 859 | 824 | 852 | +5.71% | 853,000 | 1850億9175万 | +18.01% | 40.21 | 0.6 |
| 11/13 | 818 | 825 | 802 | 806 | -2.77% | 597,000 | 1750億9853万 | +12.57% | 38.04 | 0.57 |
| 11/12 | 820 | 834 | 810 | 829 | +3.5% | 1,111,500 | 1800億9514万 | +16.6% | 39.12 | 0.58 |
| 11/11 | 807 | 819 | 793 | 801 | +2.69% | 1,150,000 | 1740億1231万 | +13.62% | 37.8 | 0.56 |
| 11/10 | 773 | 785 | 766 | 780 | +4.7% | 711,000 | 1694億5019万 | +11.27% | 36.81 | 0.55 |
| 11/09 | 747 | 751 | 733 | 745 | +0.81% | 419,000 | 1618億4666万 | +7.04% | 35.16 | 0.52 |
| 11/06 | 725 | 745 | 718 | 739 | +2.21% | 551,500 | 1605億4320万 | +6.79% | 34.88 | 0.52 |
| 11/05 | 730 | 731 | 709 | 723 | -1.9% | 853,500 | 1570億6729万 | +4.93% | 34.12 | 0.51 |
