PER
2021/01/12~2021/06/08
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 |
06/08 | 4,745 | 4,751 | 4,655 | 4,665 | -4.07% | 2,829,100 | 1兆3566億 | -3.99% | 4.56 | 0.89 |
06/07 | 4,811 | 4,867 | 4,736 | 4,863 | +1.95% | 1,738,300 | 1兆4142億 | +0.02% | 4.75 | 0.92 |
06/04 | 4,844 | 4,853 | 4,744 | 4,770 | -2.79% | 2,051,600 | 1兆3871億 | -1.79% | 4.66 | 0.91 |
06/03 | 4,913 | 4,955 | 4,884 | 4,907 | -1.43% | 1,010,400 | 1兆4270億 | +1.11% | 4.8 | 0.93 |
06/02 | 4,989 | 5,045 | 4,938 | 4,978 | +1.14% | 1,493,200 | 1兆4476億 | +2.83% | 4.87 | 0.95 |
06/01 | 4,937 | 4,986 | 4,875 | 4,922 | +0.29% | 1,268,300 | 1兆4313億 | +1.95% | 4.81 | 0.94 |
05/31 | 4,891 | 4,929 | 4,870 | 4,908 | -0.47% | 1,480,000 | 1兆4273億 | +1.97% | 4.8 | 0.93 |
05/28 | 4,787 | 4,945 | 4,772 | 4,931 | +5.75% | 2,900,700 | 1兆4340億 | +2.58% | 4.82 | 0.94 |
05/27 | 4,620 | 4,725 | 4,616 | 4,663 | +0.43% | 3,072,600 | 1兆3560億 | -2.85% | 4.56 | 0.89 |
05/26 | 4,619 | 4,667 | 4,602 | 4,643 | -0.54% | 1,342,700 | 1兆3502億 | -3.33% | 4.54 | 0.88 |
05/25 | 4,650 | 4,671 | 4,621 | 4,668 | +0.89% | 1,176,500 | 1兆3575億 | -2.95% | 4.56 | 0.89 |
05/24 | 4,639 | 4,727 | 4,612 | 4,627 | -0.39% | 1,638,900 | 1兆3455億 | -3.76% | 4.52 | 0.88 |
05/21 | 4,613 | 4,678 | 4,601 | 4,645 | +0.11% | 1,554,300 | 1兆3508億 | -3.49% | 4.54 | 0.88 |
05/20 | 4,752 | 4,761 | 4,624 | 4,640 | -4.86% | 3,614,300 | 1兆3493億 | -3.71% | 4.54 | 0.88 |
05/19 | 4,856 | 4,960 | 4,851 | 4,877 | -2.13% | 1,631,200 | 1兆4182億 | +0.97% | 4.77 | 0.93 |
05/18 | 4,814 | 5,006 | 4,776 | 4,983 | +6.16% | 2,277,300 | 1兆4491億 | +3.02% | 4.87 | 0.95 |
05/17 | 4,949 | 4,950 | 4,666 | 4,694 | -3.81% | 1,876,700 | 1兆3650億 | -2.96% | 4.59 | 0.89 |
05/14 | 5,100 | 5,114 | 4,830 | 4,880 | -2.38% | 2,172,900 | 1兆4191億 | +0.72% | 4.77 | 0.93 |
05/13 | 5,025 | 5,178 | 4,989 | 4,999 | -1.96% | 2,087,600 | 1兆4537億 | +3.09% | 4.89 | 0.95 |
05/12 | 5,270 | 5,302 | 4,998 | 5,099 | -0.82% | 2,701,200 | 1兆4828億 | +5.24% | 4.99 | 0.97 |
05/11 | 5,215 | 5,270 | 4,990 | 5,141 | -2.69% | 3,455,200 | 1兆4950億 | +6.39% | 5.03 | 0.98 |
05/10 | 5,145 | 5,307 | 5,130 | 5,283 | +3.75% | 2,816,500 | 1兆5363億 | +9.67% | 5.17 | 1 |
05/07 | 4,947 | 5,095 | 4,905 | 5,092 | +2.52% | 2,349,300 | 1兆4808億 | +6.13% | 4.98 | 0.97 |
05/06 | 4,758 | 4,969 | 4,757 | 4,967 | +7.07% | 3,075,700 | 1兆4444億 | +3.67% | 4.86 | 0.94 |
04/30 | 4,762 | 4,795 | 4,621 | 4,639 | -1.99% | 1,502,800 | 1兆3490億 | -3.01% | 4.54 | 0.88 |
04/28 | 4,667 | 4,742 | 4,657 | 4,733 | -0.08% | 1,425,100 | 1兆3764億 | -1.09% | 4.63 | 0.9 |
04/27 | 4,695 | 4,779 | 4,681 | 4,737 | +1.39% | 1,445,700 | 1兆3775億 | -0.86% | 4.63 | 0.9 |
04/26 | 4,660 | 4,682 | 4,582 | 4,672 | +1.5% | 1,311,000 | 1兆3586億 | -2.2% | 4.57 | 0.89 |
04/23 | 4,558 | 4,643 | 4,552 | 4,603 | -1.12% | 1,073,000 | 1兆3386億 | -3.76% | 4.5 | 0.88 |
04/22 | 4,634 | 4,687 | 4,568 | 4,655 | +2.6% | 1,239,600 | 1兆3537億 | -2.96% | 4.55 | 0.88 |
04/21 | 4,660 | 4,697 | 4,523 | 4,537 | -4.88% | 2,072,200 | 1兆3194億 | -5.68% | 4.44 | 0.86 |
04/20 | 4,681 | 4,784 | 4,680 | 4,770 | +0.4% | 1,412,800 | 1兆3871億 | -1.12% | 4.66 | 0.91 |
04/19 | 4,707 | 4,770 | 4,654 | 4,751 | +0.08% | 1,003,600 | 1兆3816億 | -1.62% | 4.65 | 0.9 |
04/16 | 4,807 | 4,882 | 4,721 | 4,747 | -1.29% | 1,755,300 | 1兆3804億 | -1.74% | 4.64 | 0.9 |
04/15 | 4,715 | 4,855 | 4,703 | 4,809 | +3.98% | 2,340,700 | 1兆3985億 | -0.52% | 4.7 | 0.91 |
04/14 | 4,737 | 4,738 | 4,600 | 4,625 | -2.82% | 1,956,800 | 1兆3450億 | -4.22% | 4.52 | 0.88 |
04/13 | 4,819 | 4,830 | 4,732 | 4,759 | -0.44% | 1,299,200 | 1兆3839億 | -1.37% | 4.65 | 0.9 |
04/12 | 4,934 | 4,935 | 4,780 | 4,780 | -3% | 1,555,300 | 1兆3900億 | -0.79% | 4.67 | 0.91 |
04/09 | 5,060 | 5,145 | 4,916 | 4,928 | -2.4% | 2,222,800 | 1兆4331億 | +2.45% | 4.82 | 0.94 |
04/08 | 4,915 | 5,049 | 4,905 | 5,049 | +1.3% | 1,031,900 | 1兆4683億 | +5.21% | 4.94 | 0.96 |
04/07 | 4,914 | 5,010 | 4,874 | 4,984 | +2.17% | 1,383,400 | 1兆4494億 | +4.07% | 4.87 | 0.95 |
04/06 | 5,040 | 5,063 | 4,874 | 4,878 | -2.42% | 1,463,200 | 1兆4185億 | +1.6% | 4.77 | 0.93 |
04/05 | 4,898 | 5,003 | 4,888 | 4,999 | +2.48% | 1,320,600 | 1兆4537億 | +3.91% | 4.89 | 0.95 |
04/02 | 4,840 | 4,878 | 4,784 | 4,878 | +2.05% | 1,000,300 | 1兆4185億 | +1.22% | 4.77 | 0.93 |
04/01 | 4,825 | 4,833 | 4,754 | 4,780 | +0.02% | 985,300 | 1兆3900億 | -1.01% | 4.67 | 0.91 |
03/31 | 4,750 | 4,823 | 4,699 | 4,779 | -0.29% | 1,161,900 | 1兆3898億 | -1.59% | 13.88 | 1.18 |
03/30 | 4,830 | 4,863 | 4,765 | 4,793 | -2.42% | 1,352,500 | 1兆3938億 | -1.76% | 13.92 | 1.18 |
03/29 | 4,926 | 4,957 | 4,800 | 4,912 | +2.63% | 2,310,500 | 1兆4284億 | +0.04% | 14.27 | 1.21 |
03/26 | 4,788 | 4,868 | 4,748 | 4,786 | +2.03% | 1,518,300 | 1兆3918億 | -2.76% | 13.9 | 1.18 |
03/25 | 4,601 | 4,709 | 4,601 | 4,691 | +2.92% | 1,310,900 | 1兆3642億 | -5.04% | 13.62 | 1.16 |
03/24 | 4,570 | 4,668 | 4,536 | 4,558 | -2.88% | 1,698,800 | 1兆3255億 | -8.25% | 13.24 | 1.12 |
03/23 | 4,874 | 4,907 | 4,689 | 4,693 | -3.1% | 1,573,400 | 1兆3647億 | -6.08% | 13.63 | 1.16 |
03/22 | 4,885 | 4,914 | 4,822 | 4,843 | -1.84% | 1,508,300 | 1兆4084億 | -3.35% | 14.07 | 1.19 |
03/19 | 4,887 | 4,950 | 4,845 | 4,934 | -0.94% | 1,962,600 | 1兆4348億 | -1.62% | 14.33 | 1.22 |
03/18 | 4,980 | 5,005 | 4,938 | 4,981 | +1.92% | 1,468,400 | 1兆4485億 | -0.64% | 14.47 | 1.23 |
03/17 | 4,814 | 4,987 | 4,814 | 4,887 | -0.51% | 1,487,500 | 1兆4212億 | -2.51% | 14.19 | 1.21 |
03/16 | 4,820 | 4,934 | 4,812 | 4,912 | +2.42% | 1,677,900 | 1兆4284億 | -2.11% | 14.27 | 1.21 |
03/15 | 4,825 | 4,867 | 4,736 | 4,796 | -0.48% | 1,465,700 | 1兆3947億 | -4.37% | 13.93 | 1.18 |
03/12 | 4,739 | 4,821 | 4,640 | 4,819 | +3.21% | 3,081,000 | 1兆4014億 | -3.91% | 14 | 1.19 |
03/11 | 4,501 | 4,670 | 4,424 | 4,669 | +3% | 2,601,100 | 1兆3578億 | -6.9% | 13.56 | 1.15 |
03/10 | 4,630 | 4,653 | 4,480 | 4,533 | -1.05% | 1,822,600 | 1兆3182億 | -9.74% | 13.17 | 1.12 |
03/09 | 4,640 | 4,655 | 4,490 | 4,581 | +0.13% | 1,931,400 | 1兆3322億 | -8.91% | 13.31 | 1.13 |
03/08 | 4,701 | 4,798 | 4,545 | 4,575 | -1.7% | 3,162,100 | 1兆3304億 | -8.99% | 13.29 | 1.13 |
03/05 | 4,746 | 4,807 | 4,556 | 4,654 | -3.36% | 4,215,300 | 1兆3534億 | -7.49% | 13.52 | 1.15 |
03/04 | 5,163 | 5,185 | 4,772 | 4,816 | -8.96% | 4,146,600 | 1兆4005億 | -4.35% | 13.99 | 1.19 |
03/03 | 5,215 | 5,296 | 5,151 | 5,290 | +3.42% | 1,639,400 | 1兆5384億 | +5.06% | 15.36 | 1.3 |
03/02 | 5,248 | 5,282 | 5,112 | 5,115 | -1.6% | 1,343,800 | 1兆4875億 | +1.73% | 14.86 | 1.26 |
03/01 | 5,140 | 5,198 | 5,058 | 5,198 | +1.09% | 1,293,700 | 1兆5116億 | +3.42% | 15.1 | 1.28 |
02/26 | 5,300 | 5,358 | 5,126 | 5,142 | -5.74% | 2,314,700 | 1兆4953億 | +2.41% | 14.93 | 1.27 |
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 |