PER
2020/09/29～2021/02/25
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 |
| 02/25 | 5,549 | 5,551 | 5,430 | 5,455 | +2.29% | 1,665,300 | 1兆5863億 | +8.77% | 15.84 | 1.35 |
| 02/24 | 5,544 | 5,566 | 5,326 | 5,333 | -4.39% | 1,837,600 | 1兆5509億 | +6.75% | 15.49 | 1.32 |
| 02/22 | 5,388 | 5,584 | 5,387 | 5,578 | +7.15% | 2,658,600 | 1兆6221億 | +12.05% | 16.2 | 1.38 |
| 02/19 | 5,150 | 5,250 | 5,125 | 5,206 | -0.44% | 1,048,000 | 1兆5139億 | +5.11% | 15.12 | 1.28 |
| 02/18 | 5,434 | 5,465 | 5,174 | 5,229 | -3.18% | 1,577,600 | 1兆5206億 | +5.72% | 15.19 | 1.29 |
| 02/17 | 5,257 | 5,435 | 5,203 | 5,401 | +2.16% | 2,212,900 | 1兆5706億 | +9.35% | 15.69 | 1.33 |
| 02/16 | 5,047 | 5,320 | 5,047 | 5,287 | +5.09% | 2,631,700 | 1兆5375億 | +7.35% | 15.36 | 1.3 |
| 02/15 | 4,974 | 5,060 | 4,965 | 5,031 | +1.45% | 984,600 | 1兆4630億 | +2.28% | 14.61 | 1.24 |
| 02/12 | 4,946 | 4,964 | 4,884 | 4,959 | +1.47% | 990,400 | 1兆4421億 | +0.85% | 14.4 | 1.22 |
| 02/10 | 4,939 | 4,970 | 4,852 | 4,887 | -1.83% | 1,114,600 | 1兆4212億 | -0.43% | 14.19 | 1.21 |
| 02/09 | 5,150 | 5,180 | 4,850 | 4,978 | -0.54% | 1,950,600 | 1兆4476億 | +1.59% | 14.46 | 1.23 |
| 02/08 | 4,902 | 5,007 | 4,894 | 5,005 | +3.67% | 1,490,100 | 1兆4555億 | +2.44% | 14.54 | 1.23 |
| 02/05 | 4,839 | 4,858 | 4,791 | 4,828 | +0.48% | 918,700 | 1兆4040億 | -0.84% | 14.02 | 1.19 |
| 02/04 | 4,792 | 4,837 | 4,766 | 4,805 | -0.08% | 707,900 | 1兆3973億 | -1.15% | 13.96 | 1.19 |
| 02/03 | 4,879 | 4,898 | 4,780 | 4,809 | -0.89% | 994,800 | 1兆3985億 | -0.89% | 13.97 | 1.19 |
| 02/02 | 4,753 | 4,882 | 4,750 | 4,852 | +3.12% | 1,141,800 | 1兆4110億 | +0.25% | 14.09 | 1.2 |
| 02/01 | 4,543 | 4,728 | 4,531 | 4,705 | +3.54% | 1,083,100 | 1兆3682億 | -2.49% | 13.67 | 1.16 |
| 01/29 | 4,692 | 4,700 | 4,535 | 4,544 | -2.84% | 1,394,800 | 1兆3214億 | -5.57% | 13.2 | 1.12 |
| 01/28 | 4,601 | 4,714 | 4,590 | 4,677 | -1.35% | 1,734,100 | 1兆3601億 | -2.66% | 13.58 | 1.15 |
| 01/27 | 4,797 | 4,865 | 4,698 | 4,741 | -1.84% | 1,849,100 | 1兆3787億 | -1.29% | 13.77 | 1.17 |
| 01/26 | 5,053 | 5,062 | 4,830 | 4,830 | -5.35% | 1,909,300 | 1兆4046億 | +0.73% | 14.03 | 1.19 |
| 01/25 | 5,060 | 5,148 | 5,046 | 5,103 | +0.61% | 1,323,500 | 1兆4840億 | +6.78% | 14.82 | 1.26 |
| 01/22 | 5,042 | 5,177 | 5,027 | 5,072 | +0.3% | 1,791,600 | 1兆4750億 | +6.71% | 14.73 | 1.25 |
| 01/21 | 4,997 | 5,071 | 4,968 | 5,057 | +1% | 1,084,700 | 1兆4706億 | +7.07% | 14.69 | 1.25 |
| 01/20 | 5,008 | 5,039 | 4,951 | 5,007 | +0.54% | 960,300 | 1兆4561億 | +6.71% | 14.54 | 1.24 |
| 01/19 | 4,888 | 4,984 | 4,880 | 4,980 | +2.26% | 1,188,500 | 1兆4482億 | +6.78% | 14.46 | 1.23 |
| 01/18 | 4,823 | 4,901 | 4,760 | 4,870 | -1.87% | 1,386,600 | 1兆4162億 | +5.07% | 14.14 | 1.2 |
| 01/15 | 5,071 | 5,142 | 4,939 | 4,963 | -1.51% | 2,276,800 | 1兆4433億 | +7.61% | 14.41 | 1.22 |
| 01/14 | 5,075 | 5,164 | 5,014 | 5,039 | -0.34% | 1,874,800 | 1兆4654億 | +10.02% | 14.64 | 1.24 |
| 01/13 | 5,070 | 5,184 | 5,032 | 5,056 | +0.38% | 1,947,300 | 1兆4703億 | +11.22% | 14.68 | 1.25 |
| 01/12 | 4,988 | 5,053 | 4,958 | 5,037 | -2.04% | 2,199,400 | 1兆4648億 | +11.61% | 14.63 | 1.24 |
| 01/08 | 4,981 | 5,154 | 4,981 | 5,142 | +3.4% | 2,459,600 | 1兆4953億 | +14.83% | 14.93 | 1.27 |
| 01/07 | 4,847 | 5,020 | 4,830 | 4,973 | +4.94% | 2,731,100 | 1兆4462億 | +12.08% | 14.44 | 1.23 |
| 01/06 | 4,694 | 4,800 | 4,694 | 4,739 | +1% | 1,302,200 | 1兆3781億 | +7.73% | 13.76 | 1.17 |
| 01/05 | 4,604 | 4,720 | 4,600 | 4,692 | +1.21% | 1,237,200 | 1兆3644億 | +7.49% | 13.63 | 1.16 |
| 01/04 | 4,570 | 4,636 | 4,471 | 4,636 | +1.24% | 1,012,100 | 1兆3482億 | +6.87% | 13.46 | 1.14 |
| 2020 |
| 12/30 | 4,561 | 4,616 | 4,528 | 4,579 | -0.84% | 795,500 | 1兆3316億 | +6.22% | 13.3 | 1.13 |
| 12/29 | 4,590 | 4,649 | 4,580 | 4,618 | +0.85% | 1,014,800 | 1兆3429億 | +7.77% | 13.41 | 1.14 |
| 12/28 | 4,502 | 4,590 | 4,498 | 4,579 | +1.51% | 794,000 | 1兆3316億 | +7.72% | 13.3 | 1.13 |
| 12/25 | 4,483 | 4,515 | 4,462 | 4,511 | +0.65% | 446,200 | 1兆3118億 | +7.05% | 13.1 | 1.11 |
| 12/24 | 4,488 | 4,512 | 4,453 | 4,482 | +2.77% | 804,500 | 1兆3034億 | +7.22% | 13.02 | 1.11 |
| 12/23 | 4,335 | 4,390 | 4,294 | 4,361 | -0.57% | 1,038,100 | 1兆2682億 | +5.11% | 12.67 | 1.08 |
| 12/22 | 4,550 | 4,565 | 4,380 | 4,386 | -5.23% | 1,760,600 | 1兆2755億 | +6.3% | 12.74 | 1.08 |
| 12/21 | 4,595 | 4,656 | 4,532 | 4,628 | +1.98% | 1,447,900 | 1兆3458億 | +12.88% | 13.44 | 1.14 |
| 12/18 | 4,468 | 4,565 | 4,450 | 4,538 | +2.72% | 1,802,300 | 1兆3197億 | +11.75% | 13.18 | 1.12 |
| 12/17 | 4,450 | 4,458 | 4,348 | 4,418 | -0.94% | 1,110,500 | 1兆2848億 | +9.68% | 12.83 | 1.09 |
| 12/16 | 4,345 | 4,461 | 4,339 | 4,460 | +3.34% | 1,342,900 | 1兆2970億 | +11.47% | 12.95 | 1.1 |
| 12/15 | 4,247 | 4,322 | 4,234 | 4,316 | +0.56% | 751,200 | 1兆2551億 | +8.8% | 12.54 | 1.06 |
| 12/14 | 4,282 | 4,324 | 4,279 | 4,292 | -0.28% | 953,100 | 1兆2481億 | +8.99% | 12.47 | 1.06 |
| 12/11 | 4,320 | 4,401 | 4,271 | 4,304 | +1.08% | 1,634,200 | 1兆2516億 | +10.22% | 12.5 | 1.06 |
| 12/10 | 4,305 | 4,317 | 4,246 | 4,258 | -1.09% | 966,500 | 1兆2382億 | +10.05% | 12.37 | 1.05 |
| 12/09 | 4,152 | 4,322 | 4,132 | 4,305 | +3.61% | 1,369,700 | 1兆2519億 | +12.28% | 12.5 | 1.06 |
| 12/08 | 4,193 | 4,239 | 4,145 | 4,155 | -0.6% | 836,500 | 1兆2083億 | +9.57% | 12.07 | 1.02 |
| 12/07 | 4,312 | 4,331 | 4,166 | 4,180 | -1.55% | 1,232,500 | 1兆2156億 | +11.32% | 12.14 | 1.03 |
| 12/04 | 4,155 | 4,246 | 4,151 | 4,246 | +2.17% | 1,075,400 | 1兆2347億 | +14.14% | 12.33 | 1.05 |
| 12/03 | 4,110 | 4,189 | 4,110 | 4,156 | +1.12% | 1,227,000 | 1兆2086億 | +12.78% | 12.07 | 1.03 |
| 12/02 | 4,085 | 4,158 | 4,063 | 4,110 | +2.16% | 1,848,700 | 1兆1952億 | +12.42% | 11.94 | 1.01 |
| 12/01 | 3,907 | 4,042 | 3,896 | 4,023 | +3.5% | 1,278,600 | 1兆1699億 | +10.86% | 11.68 | 0.99 |
| 11/30 | 4,036 | 4,077 | 3,875 | 3,887 | -3.48% | 2,318,700 | 1兆1303億 | +7.76% | 11.29 | 0.96 |
| 11/27 | 3,947 | 4,047 | 3,930 | 4,027 | +1.72% | 1,327,600 | 1兆1711億 | +12.24% | 11.7 | 0.99 |
| 11/26 | 3,895 | 3,979 | 3,873 | 3,959 | +0.92% | 1,129,100 | 1兆1513億 | +11.15% | 11.5 | 0.98 |
| 11/25 | 3,888 | 4,021 | 3,888 | 3,923 | +4% | 2,219,900 | 1兆1408億 | +10.91% | 11.39 | 0.97 |
| 11/24 | 3,750 | 3,821 | 3,739 | 3,772 | +3.09% | 1,317,200 | 1兆969億 | +7.37% | 10.96 | 0.93 |
| 11/20 | 3,628 | 3,662 | 3,604 | 3,659 | -0.22% | 664,900 | 1兆640億 | +4.81% | 10.63 | 0.9 |
| 11/19 | 3,653 | 3,672 | 3,626 | 3,667 | -0.73% | 933,500 | 1兆664億 | +5.56% | 10.65 | 0.9 |
| 11/18 | 3,700 | 3,720 | 3,672 | 3,694 | -2.22% | 936,600 | 1兆742億 | +6.82% | 10.73 | 0.91 |
| 11/17 | 3,792 | 3,818 | 3,745 | 3,778 | +0.69% | 1,159,900 | 1兆986億 | +9.76% | 10.97 | 0.93 |
| 11/16 | 3,716 | 3,781 | 3,689 | 3,752 | +2.91% | 1,298,400 | 1兆911億 | +9.61% | 10.9 | 0.93 |
| 11/13 | 3,651 | 3,678 | 3,608 | 3,646 | -1.65% | 1,042,100 | 1兆603億 | +7.01% | 10.59 | 0.9 |
| 11/12 | 3,711 | 3,764 | 3,655 | 3,707 | -1.09% | 1,689,800 | 1兆780億 | +9.22% | 10.77 | 0.91 |
| 11/11 | 3,676 | 3,806 | 3,671 | 3,748 | +3.94% | 2,432,400 | 1兆899億 | +10.99% | 10.89 | 0.92 |
| 11/10 | 3,617 | 3,668 | 3,561 | 3,606 | +0.31% | 1,843,900 | 1兆486億 | +7.39% | 10.47 | 0.89 |
| 11/09 | 3,528 | 3,627 | 3,528 | 3,595 | +3.96% | 1,695,300 | 1兆454億 | +7.57% | 10.44 | 0.89 |
| 11/06 | 3,415 | 3,485 | 3,389 | 3,458 | +1.59% | 927,900 | 1兆56億 | +4.03% | 10.04 | 0.85 |
| 11/05 | 3,382 | 3,418 | 3,340 | 3,404 | +0.56% | 966,800 | 9899億3090万 | +2.65% | 9.89 | 0.84 |
| 11/04 | 3,360 | 3,414 | 3,340 | 3,385 | +3.87% | 1,426,200 | 9844億544万 | +2.17% | 9.83 | 0.83 |
| 11/02 | 3,257 | 3,295 | 3,243 | 3,259 | +1.12% | 888,200 | 9477億6287万 | -1.57% | 9.47 | 0.8 |
| 10/30 | 3,341 | 3,343 | 3,202 | 3,223 | -2.86% | 1,313,000 | 9372億9357万 | -2.78% | 9.36 | 0.8 |
| 10/29 | 3,328 | 3,330 | 3,276 | 3,318 | -1.69% | 1,065,600 | 9649億2090万 | 0% | 9.64 | 0.82 |
| 10/28 | 3,412 | 3,431 | 3,361 | 3,375 | -1.75% | 1,070,200 | 9814億9730万 | +1.5% | 9.8 | 0.83 |
| 10/27 | 3,426 | 3,458 | 3,389 | 3,435 | +0.15% | 862,900 | 9989億4614万 | +3.12% | 9.98 | 0.85 |
| 10/26 | 3,469 | 3,479 | 3,416 | 3,430 | -0.81% | 820,400 | 9974億9207万 | +2.91% | 9.96 | 0.85 |
| 10/23 | 3,445 | 3,475 | 3,435 | 3,458 | +0.99% | 852,700 | 1兆56億 | +3.63% | 10.04 | 0.85 |
| 10/22 | 3,390 | 3,470 | 3,386 | 3,424 | +1.15% | 1,224,700 | 9957億4718万 | +2.42% | 9.94 | 0.84 |
| 10/21 | 3,350 | 3,437 | 3,350 | 3,385 | +2.14% | 1,064,100 | 9844億544万 | +0.98% | 9.83 | 0.83 |
| 10/20 | 3,305 | 3,350 | 3,297 | 3,314 | -0.24% | 755,600 | 9637億5764万 | -1.31% | 9.63 | 0.82 |
| 10/19 | 3,238 | 3,343 | 3,238 | 3,322 | +2.59% | 869,800 | 9660億8415万 | -1.37% | 9.65 | 0.82 |
| 10/16 | 3,222 | 3,253 | 3,207 | 3,238 | -0.03% | 669,300 | 9416億5578万 | -4.09% | 9.4 | 0.8 |
| 10/15 | 3,264 | 3,277 | 3,236 | 3,239 | -0.28% | 454,800 | 9419億4659万 | -4.34% | 9.41 | 0.8 |
| 10/14 | 3,280 | 3,280 | 3,234 | 3,248 | -1.4% | 587,900 | 9445億6392万 | -4.33% | 9.43 | 0.8 |
| 10/13 | 3,306 | 3,310 | 3,233 | 3,294 | -0.75% | 1,014,100 | 9579億4136万 | -3.15% | 9.57 | 0.81 |
| 10/12 | 3,315 | 3,348 | 3,296 | 3,319 | -0.87% | 556,400 | 9652億1171万 | -2.55% | 9.64 | 0.82 |
| 10/09 | 3,327 | 3,370 | 3,294 | 3,348 | +0.6% | 1,375,300 | 9736億4532万 | -1.76% | 9.72 | 0.83 |
| 10/08 | 3,339 | 3,363 | 3,313 | 3,328 | +1.77% | 1,308,300 | 9678億2904万 | -2.35% | 9.67 | 0.82 |
| 10/07 | 3,222 | 3,280 | 3,196 | 3,270 | +0.06% | 788,700 | 9509億6182万 | -3.94% | 9.5 | 0.81 |
| 10/06 | 3,221 | 3,277 | 3,214 | 3,268 | +1.68% | 868,200 | 9503億8020万 | -3.88% | 9.49 | 0.81 |
| 10/05 | 3,213 | 3,254 | 3,183 | 3,214 | +1.9% | 1,114,500 | 9346億7624万 | -5.41% | 9.33 | 0.79 |
| 10/02 | 3,279 | 3,288 | 3,149 | 3,154 | -2.8% | 1,532,900 | 9172億2740万 | -7.24% | 9.16 | 0.78 |
| 09/30 | 3,302 | 3,312 | 3,245 | 3,245 | -2.44% | 1,430,400 | 9436億9147万 | -4.78% | 9.42 | 0.8 |
| 09/29 | 3,340 | 3,356 | 3,288 | 3,326 | -0.66% | 729,600 | 9672億4741万 | -2.41% | 9.66 | 0.82 |
