PER
2020/11/06~2021/04/02
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 |
04/02 | 2,619 | 2,619 | 2,537 | 2,587 | -0.35% | 94,300 | 1250億2503万 | -1.22% | 3.89 | 0.49 |
04/01 | 2,648 | 2,657 | 2,578 | 2,596 | -2.7% | 169,400 | 1254億5998万 | -0.69% | 3.91 | 0.49 |
03/31 | 2,704 | 2,712 | 2,651 | 2,668 | -2.34% | 166,300 | 1289億3961万 | +2.18% | - | 0.7 |
03/30 | 2,708 | 2,739 | 2,662 | 2,732 | +0.89% | 144,600 | 1320億3262万 | +5% | - | 0.72 |
03/29 | 2,758 | 2,775 | 2,669 | 2,708 | +0.63% | 227,600 | 1308億7274万 | +4.44% | - | 0.71 |
03/26 | 2,674 | 2,711 | 2,664 | 2,691 | +2.55% | 180,200 | 1300億5116万 | +4.18% | - | 0.71 |
03/25 | 2,551 | 2,636 | 2,550 | 2,624 | +4.92% | 170,100 | 1268億1317万 | +1.98% | - | 0.69 |
03/24 | 2,600 | 2,604 | 2,469 | 2,501 | -5.27% | 201,200 | 1208億6881万 | -2.57% | - | 0.66 |
03/23 | 2,700 | 2,726 | 2,633 | 2,640 | -2.08% | 108,100 | 1275億8642万 | +3.04% | - | 0.7 |
03/22 | 2,710 | 2,727 | 2,671 | 2,696 | -0.77% | 112,600 | 1302億9280万 | +5.89% | - | 0.71 |
03/19 | 2,671 | 2,744 | 2,655 | 2,717 | +1.72% | 181,500 | 1313億770万 | +7.52% | - | 0.72 |
03/18 | 2,689 | 2,690 | 2,642 | 2,671 | -0.3% | 84,900 | 1290億8460万 | +6.46% | - | 0.7 |
03/17 | 2,644 | 2,679 | 2,620 | 2,679 | +0.3% | 80,200 | 1294億7122万 | +7.5% | - | 0.71 |
03/16 | 2,703 | 2,762 | 2,659 | 2,671 | -1.87% | 165,800 | 1290億8460万 | +7.83% | - | 0.7 |
03/15 | 2,733 | 2,819 | 2,708 | 2,722 | +3.97% | 280,200 | 1315億4934万 | +10.52% | - | 0.72 |
03/12 | 2,637 | 2,654 | 2,580 | 2,618 | +0.27% | 169,700 | 1265億2320万 | +7.69% | - | 0.69 |
03/11 | 2,563 | 2,624 | 2,545 | 2,611 | +2.31% | 146,800 | 1261億8491万 | +8.7% | - | 0.69 |
03/10 | 2,529 | 2,558 | 2,502 | 2,552 | -1.05% | 148,500 | 1233億3354万 | +7.54% | - | 0.67 |
03/09 | 2,630 | 2,642 | 2,559 | 2,579 | -0.5% | 192,800 | 1246億3840万 | +9.93% | - | 0.68 |
03/08 | 2,585 | 2,624 | 2,557 | 2,592 | +0.47% | 165,600 | 1252億6667万 | +11.92% | - | 0.68 |
03/05 | 2,571 | 2,589 | 2,526 | 2,580 | +2.02% | 137,500 | 1246億8673万 | +12.76% | - | 0.68 |
03/04 | 2,565 | 2,597 | 2,507 | 2,529 | -1.4% | 117,200 | 1222億2200万 | +11.85% | - | 0.67 |
03/03 | 2,486 | 2,580 | 2,467 | 2,565 | +3.89% | 164,700 | 1239億6181万 | +14.71% | - | 0.68 |
03/02 | 2,482 | 2,486 | 2,416 | 2,469 | -0.8% | 118,000 | 1193億2230万 | +11.72% | - | 0.65 |
03/01 | 2,462 | 2,489 | 2,433 | 2,489 | +1.26% | 92,700 | 1202億8887万 | +13.81% | - | 0.66 |
02/26 | 2,503 | 2,525 | 2,455 | 2,458 | -2.23% | 191,200 | 1187億9069万 | +13.59% | - | 0.65 |
02/25 | 2,535 | 2,545 | 2,498 | 2,514 | +3.2% | 111,300 | 1214億9707万 | +17.31% | - | 0.66 |
02/24 | 2,506 | 2,520 | 2,436 | 2,436 | -2.83% | 100,600 | 1177億2747万 | +14.96% | - | 0.64 |
02/22 | 2,485 | 2,533 | 2,480 | 2,507 | +1.33% | 163,200 | 1211億5877万 | +19.44% | - | 0.66 |
02/19 | 2,408 | 2,486 | 2,406 | 2,474 | +1.35% | 134,500 | 1195億6394万 | +19.11% | - | 0.65 |
02/18 | 2,446 | 2,448 | 2,389 | 2,441 | -0.85% | 134,000 | 1179億6911万 | +18.67% | - | 0.64 |
02/17 | 2,390 | 2,470 | 2,371 | 2,462 | +3.01% | 201,600 | 1189億8401万 | +20.75% | - | 0.65 |
02/16 | 2,251 | 2,399 | 2,251 | 2,390 | +6.79% | 255,900 | 1155億438万 | +18.32% | - | 0.63 |
02/15 | 2,230 | 2,240 | 2,172 | 2,238 | +0.72% | 217,200 | 1081億5849万 | +11.62% | - | 0.59 |
02/12 | 2,248 | 2,253 | 2,183 | 2,222 | -1.33% | 221,200 | 1073億8524万 | +11.38% | - | 0.59 |
02/10 | 2,234 | 2,274 | 2,172 | 2,252 | -0.22% | 275,900 | 1088億3509万 | +13.57% | - | 0.59 |
02/09 | 2,297 | 2,331 | 2,246 | 2,257 | -1.74% | 334,800 | 1090億7673万 | +14.68% | - | 0.59 |
02/08 | 2,264 | 2,324 | 2,217 | 2,297 | -0.73% | 505,200 | 1110億985万 | +17.61% | - | 0.61 |
02/05 | 2,332 | 2,332 | 2,176 | 2,314 | +19.77% | 1,253,400 | 1118億3143万 | +19.46% | - | 0.61 |
02/04 | 1,890 | 1,940 | 1,881 | 1,932 | +2.22% | 108,600 | 933億7006万 | +0.63% | - | 0.51 |
02/03 | 1,907 | 1,922 | 1,884 | 1,890 | +0.27% | 48,300 | 913億4028万 | -1.46% | - | 0.5 |
02/02 | 1,876 | 1,922 | 1,875 | 1,885 | +0.86% | 80,400 | 910億9864万 | -1.77% | - | 0.5 |
02/01 | 1,831 | 1,889 | 1,831 | 1,869 | +1.52% | 58,800 | 903億2539万 | -2.61% | - | 0.49 |
01/29 | 1,890 | 1,906 | 1,841 | 1,841 | -2.95% | 88,300 | 889億7220万 | -4.16% | - | 0.48 |
01/28 | 1,891 | 1,913 | 1,879 | 1,897 | -0.47% | 87,900 | 916億7858万 | -1.51% | - | 0.5 |
01/27 | 1,901 | 1,916 | 1,879 | 1,906 | +0.74% | 72,100 | 921億1353万 | -1.29% | - | 0.5 |
01/26 | 1,925 | 1,925 | 1,876 | 1,892 | -1.56% | 68,400 | 914億3694万 | -2.17% | - | 0.5 |
01/25 | 1,890 | 1,927 | 1,886 | 1,922 | +1.64% | 58,100 | 928億8678万 | -0.72% | - | 0.51 |
01/22 | 1,922 | 1,922 | 1,891 | 1,891 | -1.61% | 72,000 | 913億8861万 | -2.27% | - | 0.5 |
01/21 | 1,939 | 1,957 | 1,921 | 1,922 | -0.52% | 64,700 | 928億8678万 | -0.72% | - | 0.51 |
01/20 | 1,916 | 1,936 | 1,902 | 1,932 | +0.73% | 71,000 | 933億7006万 | -0.1% | - | 0.51 |
01/19 | 1,930 | 1,946 | 1,915 | 1,918 | -0.1% | 57,900 | 926億9347万 | -0.78% | - | 0.51 |
01/18 | 1,935 | 1,959 | 1,910 | 1,920 | -1.49% | 71,500 | 927億9013万 | -0.62% | - | 0.51 |
01/15 | 1,994 | 2,010 | 1,946 | 1,949 | -1.57% | 109,400 | 941億9164万 | +0.88% | - | 0.51 |
01/14 | 1,986 | 2,002 | 1,969 | 1,980 | -0.25% | 87,500 | 956億8982万 | +2.7% | - | 0.52 |
01/13 | 2,013 | 2,038 | 1,985 | 1,985 | -0.9% | 77,400 | 959億3146万 | +3.12% | - | 0.52 |
01/12 | 2,012 | 2,029 | 1,990 | 2,003 | -0.3% | 81,000 | 968億137万 | +4.11% | - | 0.53 |
01/08 | 2,012 | 2,019 | 1,984 | 2,009 | +0.4% | 93,600 | 970億9133万 | +4.69% | - | 0.53 |
01/07 | 1,938 | 2,021 | 1,938 | 2,001 | +4.93% | 202,400 | 967億471万 | +4.65% | - | 0.53 |
01/06 | 1,874 | 1,913 | 1,874 | 1,907 | +1.92% | 68,500 | 921億6186万 | +0.1% | - | 0.5 |
01/05 | 1,856 | 1,884 | 1,850 | 1,871 | -0.85% | 69,300 | 904億2204万 | -1.53% | - | 0.49 |
01/04 | 1,899 | 1,899 | 1,828 | 1,887 | -0.26% | 72,500 | 911億9530万 | -0.68% | - | 0.5 |
2020 |
12/30 | 1,922 | 1,922 | 1,887 | 1,892 | -0.84% | 75,000 | 914億3694万 | -0.26% | - | 0.5 |
12/29 | 1,883 | 1,908 | 1,871 | 1,908 | +1.65% | 82,300 | 922億1019万 | +0.79% | - | 0.5 |
12/28 | 1,902 | 1,913 | 1,852 | 1,877 | -1.21% | 100,500 | 907億1201万 | -0.58% | - | 0.49 |
12/25 | 1,902 | 1,926 | 1,880 | 1,900 | -0.37% | 78,100 | 918億2356万 | +0.9% | - | 0.5 |
12/24 | 1,915 | 1,969 | 1,901 | 1,907 | -0.47% | 86,800 | 921億6186万 | +1.65% | - | 0.5 |
12/23 | 1,969 | 1,969 | 1,878 | 1,916 | -2.15% | 101,300 | 925億9681万 | +2.57% | - | 0.5 |
12/22 | 1,990 | 2,012 | 1,954 | 1,958 | -2.93% | 117,800 | 946億2660万 | +5.16% | - | 0.52 |
12/21 | 1,988 | 2,028 | 1,984 | 2,017 | +1.51% | 141,300 | 974億7796万 | +8.85% | - | 0.53 |
12/18 | 1,935 | 2,000 | 1,935 | 1,987 | +2.95% | 180,800 | 960億2811万 | +8.11% | - | 0.52 |
12/17 | 1,914 | 1,938 | 1,905 | 1,930 | +0.52% | 136,300 | 932億7341万 | +5.64% | - | 0.51 |
12/16 | 1,920 | 1,931 | 1,899 | 1,920 | +1.37% | 121,800 | 927億9013万 | +5.55% | - | 0.51 |
12/15 | 1,875 | 1,902 | 1,866 | 1,894 | +0.42% | 74,500 | 915億3359万 | +4.7% | - | 0.5 |
12/14 | 1,895 | 1,928 | 1,884 | 1,886 | -0.47% | 82,500 | 911億4697万 | +4.95% | - | 0.5 |
12/11 | 1,886 | 1,910 | 1,865 | 1,895 | -0.21% | 60,400 | 915億8192万 | +6.04% | - | 0.5 |
12/10 | 1,927 | 1,930 | 1,891 | 1,899 | -0.94% | 101,700 | 917億7523万 | +6.81% | - | 0.5 |
12/09 | 1,860 | 1,922 | 1,851 | 1,917 | +3.01% | 69,800 | 926億4514万 | +8.37% | - | 0.5 |
12/08 | 1,900 | 1,923 | 1,840 | 1,861 | -2.57% | 117,200 | 899億3876万 | +5.68% | - | 0.49 |
12/07 | 1,980 | 1,997 | 1,910 | 1,910 | -1.65% | 125,100 | 923億684万 | +8.96% | - | 0.5 |
12/04 | 1,913 | 1,942 | 1,890 | 1,942 | +2.64% | 184,800 | 938億5335万 | +11.42% | - | 0.51 |
12/03 | 1,807 | 1,909 | 1,806 | 1,892 | +3.44% | 151,400 | 914億3694万 | +9.17% | - | 0.5 |
12/02 | 1,848 | 1,856 | 1,818 | 1,829 | +0.22% | 131,900 | 883億9226万 | +5.84% | - | 0.48 |
12/01 | 1,781 | 1,838 | 1,763 | 1,825 | +1.9% | 131,400 | 881億9895万 | +5.8% | - | 0.48 |
11/30 | 1,849 | 1,882 | 1,786 | 1,791 | -3.14% | 164,500 | 865億5579万 | +4.01% | - | 0.47 |
11/27 | 1,840 | 1,872 | 1,837 | 1,849 | +2.04% | 204,000 | 893億5882万 | +7.44% | - | 0.49 |
11/26 | 1,784 | 1,814 | 1,755 | 1,812 | +0.22% | 116,500 | 875億7068万 | +5.53% | - | 0.48 |
11/25 | 1,809 | 1,841 | 1,805 | 1,808 | +1.52% | 155,000 | 873億7737万 | +5.55% | - | 0.48 |
11/24 | 1,770 | 1,793 | 1,764 | 1,781 | +1.89% | 143,300 | 860億7251万 | +4.34% | - | 0.47 |
11/20 | 1,719 | 1,754 | 1,708 | 1,748 | +1.81% | 88,000 | 844億7768万 | +2.82% | - | 0.46 |
11/19 | 1,724 | 1,724 | 1,688 | 1,717 | -0.58% | 72,600 | 829億7950万 | +1.24% | - | 0.45 |
11/18 | 1,748 | 1,754 | 1,723 | 1,727 | -1.54% | 80,200 | 834億6278万 | +2.07% | - | 0.45 |
11/17 | 1,744 | 1,760 | 1,722 | 1,754 | +1.74% | 109,200 | 847億6765万 | +3.79% | - | 0.46 |
11/16 | 1,696 | 1,734 | 1,684 | 1,724 | +4.11% | 147,100 | 833億1780万 | +2.19% | - | 0.45 |
11/13 | 1,675 | 1,693 | 1,654 | 1,656 | -3.1% | 76,800 | 800億3148万 | -1.78% | - | 0.44 |
11/12 | 1,695 | 1,732 | 1,683 | 1,709 | -1.04% | 133,400 | 825億9288万 | +1.24% | - | 0.45 |
11/11 | 1,710 | 1,789 | 1,694 | 1,727 | +3.29% | 213,000 | 834億6278万 | +2.31% | - | 0.45 |
11/10 | 1,654 | 1,691 | 1,643 | 1,672 | +5.03% | 256,900 | 808億473万 | -0.95% | - | 0.44 |
11/09 | 1,637 | 1,637 | 1,532 | 1,592 | -2.75% | 268,700 | 769億3848万 | -5.8% | - | 0.42 |
11/06 | 1,580 | 1,641 | 1,525 | 1,637 | -1.86% | 396,200 | 791億1325万 | -3.42% | - | 0.43 |