PER
2020/11/04~2021/03/31
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 |
03/31 | 1,110 | 1,110 | 1,063 | 1,063 | -4.75% | 239,500 | 510億1536万 | -0.28% | - | 0.41 |
03/30 | 1,102 | 1,120 | 1,085 | 1,116 | +0.54% | 178,600 | 535億5893万 | +5.18% | - | 0.43 |
03/29 | 1,130 | 1,133 | 1,097 | 1,110 | -0.98% | 322,600 | 532億7097万 | +5.21% | - | 0.42 |
03/26 | 1,145 | 1,150 | 1,120 | 1,121 | -0.09% | 173,700 | 537億9888万 | +6.86% | - | 0.43 |
03/25 | 1,113 | 1,148 | 1,112 | 1,122 | +1.45% | 193,900 | 538億4688万 | +7.47% | - | 0.43 |
03/24 | 1,146 | 1,156 | 1,097 | 1,106 | -4.33% | 290,500 | 530億7901万 | +6.14% | - | 0.42 |
03/23 | 1,200 | 1,215 | 1,155 | 1,156 | -3.18% | 216,400 | 554億7860万 | +11.15% | - | 0.44 |
03/22 | 1,179 | 1,206 | 1,158 | 1,194 | 0% | 330,800 | 573億229万 | +15.25% | - | 0.46 |
03/19 | 1,139 | 1,194 | 1,136 | 1,194 | +5.11% | 394,500 | 573億229万 | +15.81% | - | 0.46 |
03/18 | 1,136 | 1,140 | 1,120 | 1,136 | +1.43% | 183,300 | 545億1876万 | +10.4% | - | 0.43 |
03/17 | 1,121 | 1,126 | 1,105 | 1,120 | -0.8% | 170,400 | 537億5089万 | +9.06% | - | 0.43 |
03/16 | 1,116 | 1,137 | 1,106 | 1,129 | +1.44% | 222,200 | 541億8282万 | +9.93% | - | 0.43 |
03/15 | 1,101 | 1,135 | 1,100 | 1,113 | +2.02% | 228,600 | 534億1495万 | +8.37% | - | 0.43 |
03/12 | 1,075 | 1,092 | 1,054 | 1,091 | +3.51% | 388,200 | 523億5913万 | +6.44% | - | 0.42 |
03/11 | 1,052 | 1,074 | 1,045 | 1,054 | +1.05% | 232,700 | 505億8343万 | +2.93% | - | 0.4 |
03/10 | 1,032 | 1,045 | 1,014 | 1,043 | +0.29% | 208,800 | 500億5552万 | +1.96% | - | 0.4 |
03/09 | 1,019 | 1,041 | 1,005 | 1,040 | +4.42% | 254,200 | 499億1154万 | +1.96% | - | 0.4 |
03/08 | 1,025 | 1,028 | 989 | 996 | -0.99% | 222,900 | 477億9990万 | -2.06% | - | 0.38 |
03/05 | 976 | 1,010 | 972 | 1,006 | +4.14% | 328,200 | 482億7982万 | -1.08% | - | 0.38 |
03/04 | 970 | 983 | 954 | 966 | -0.51% | 226,300 | 463億6014万 | -4.92% | - | 0.37 |
03/03 | 965 | 978 | 960 | 971 | +1.57% | 275,300 | 466億10万 | -4.43% | - | 0.37 |
03/02 | 976 | 979 | 954 | 956 | -1.85% | 263,300 | 458億8023万 | -6% | - | 0.37 |
03/01 | 930 | 975 | 925 | 974 | +6.45% | 306,500 | 467億4408万 | -4.32% | - | 0.37 |
02/26 | 946 | 947 | 915 | 915 | -4.49% | 512,000 | 439億1256万 | -10.12% | - | 0.35 |
02/25 | 962 | 967 | 950 | 958 | +0.95% | 252,600 | 459億7621万 | -6.17% | - | 0.37 |
02/24 | 963 | 974 | 945 | 949 | -1.35% | 262,300 | 455億4428万 | -7.14% | - | 0.36 |
02/22 | 979 | 983 | 961 | 962 | +0.21% | 247,600 | 461億6818万 | -6.05% | - | 0.37 |
02/19 | 978 | 978 | 950 | 960 | -3.9% | 384,500 | 460億7219万 | -6.34% | - | 0.37 |
02/18 | 1,052 | 1,052 | 992 | 999 | -5.49% | 340,700 | 479億4388万 | -2.73% | - | 0.38 |
02/17 | 1,035 | 1,070 | 1,035 | 1,057 | +0.48% | 236,300 | 507億2740万 | +2.92% | - | 0.4 |
02/16 | 1,063 | 1,066 | 1,032 | 1,052 | -1.59% | 394,800 | 504億8745万 | +2.53% | - | 0.4 |
02/15 | 1,085 | 1,094 | 1,039 | 1,069 | -0.37% | 567,100 | 513億331万 | +4.19% | - | 0.41 |
02/12 | 1,050 | 1,099 | 1,050 | 1,073 | -5.63% | 593,200 | 514億9527万 | +4.89% | - | 0.41 |
02/10 | 1,080 | 1,143 | 1,077 | 1,137 | +4.5% | 223,700 | 545億6675万 | +11.47% | - | 0.43 |
02/09 | 1,112 | 1,121 | 1,082 | 1,088 | -3.03% | 196,200 | 522億1515万 | +7.51% | - | 0.42 |
02/08 | 1,128 | 1,143 | 1,109 | 1,122 | -0.53% | 250,800 | 538億4688万 | +11.53% | - | 0.43 |
02/05 | 1,077 | 1,133 | 1,073 | 1,128 | +5.42% | 388,700 | 541億3483万 | +12.91% | - | 0.43 |
02/04 | 1,062 | 1,077 | 1,057 | 1,070 | +1.81% | 235,600 | 513億5130万 | +7.65% | - | 0.41 |
02/03 | 1,031 | 1,062 | 1,030 | 1,051 | +2.74% | 231,600 | 504億3945万 | +6.16% | - | 0.4 |
02/02 | 997 | 1,029 | 996 | 1,023 | +4.18% | 249,400 | 490億9568万 | +3.54% | - | 0.39 |
02/01 | 959 | 992 | 957 | 982 | +2.4% | 147,700 | 471億2801万 | -0.51% | - | 0.38 |
01/29 | 998 | 998 | 958 | 959 | -3.81% | 210,800 | 460億2420万 | -2.84% | - | 0.37 |
01/28 | 966 | 1,001 | 966 | 997 | +0.4% | 607,700 | 478億4789万 | +0.71% | - | 0.38 |
01/27 | 964 | 994 | 963 | 993 | +3.01% | 222,500 | 476億5592万 | 0% | - | 0.38 |
01/26 | 987 | 987 | 961 | 964 | -1.53% | 230,500 | 462億6416万 | -3.21% | - | 0.37 |
01/25 | 989 | 989 | 967 | 979 | -0.51% | 206,300 | 469億8404万 | -2% | - | 0.37 |
01/22 | 980 | 992 | 973 | 984 | +0.41% | 210,900 | 472億2400万 | -1.89% | - | 0.38 |
01/21 | 982 | 994 | 978 | 980 | 0% | 145,100 | 470億3203万 | -2.49% | - | 0.37 |
01/20 | 983 | 985 | 971 | 980 | -1.11% | 166,700 | 470億3203万 | -2.58% | - | 0.37 |
01/19 | 992 | 1,011 | 987 | 991 | +0.2% | 138,200 | 475億5994万 | -1.39% | - | 0.38 |
01/18 | 981 | 996 | 975 | 989 | -0.1% | 114,500 | 474億6396万 | -1.49% | - | 0.38 |
01/15 | 1,009 | 1,016 | 990 | 990 | -2.27% | 151,300 | 475億1195万 | -1.3% | - | 0.38 |
01/14 | 1,010 | 1,019 | 1,001 | 1,013 | -0.2% | 148,900 | 486億1576万 | +1.2% | - | 0.39 |
01/13 | 1,024 | 1,024 | 1,003 | 1,015 | -0.2% | 121,200 | 487億1175万 | +1.6% | - | 0.39 |
01/12 | 1,027 | 1,028 | 1,004 | 1,017 | -2.96% | 221,900 | 488億773万 | +2.11% | - | 0.39 |
01/08 | 1,012 | 1,050 | 1,004 | 1,048 | +3.66% | 196,500 | 502億9548万 | +5.43% | - | 0.4 |
01/07 | 995 | 1,021 | 988 | 1,011 | +3.16% | 162,400 | 485億1978万 | +2.22% | - | 0.39 |
01/06 | 938 | 981 | 938 | 980 | +4.26% | 118,900 | 470億3203万 | -0.41% | - | 0.37 |
01/05 | 930 | 944 | 923 | 940 | +0.86% | 168,600 | 451億1236万 | -4.18% | - | 0.36 |
01/04 | 978 | 980 | 927 | 932 | -3.92% | 195,600 | 447億2842万 | -4.9% | - | 0.36 |
2020 |
12/30 | 982 | 985 | 963 | 970 | -1.22% | 136,200 | 465億5211万 | -1.12% | - | 0.37 |
12/29 | 973 | 989 | 969 | 982 | -0.2% | 164,400 | 471億2801万 | +0.2% | - | 0.38 |
12/28 | 993 | 996 | 974 | 984 | -0.91% | 131,400 | 472億2400万 | +0.61% | - | 0.38 |
12/25 | 1,004 | 1,022 | 988 | 993 | -0.6% | 114,900 | 476億5592万 | +1.95% | - | 0.38 |
12/24 | 1,002 | 1,015 | 994 | 999 | +0.81% | 136,300 | 479億4388万 | +2.99% | - | 0.38 |
12/23 | 1,033 | 1,033 | 991 | 991 | -4.25% | 156,700 | 475億5994万 | +2.48% | - | 0.38 |
12/22 | 1,043 | 1,051 | 1,029 | 1,035 | -1.9% | 161,100 | 496億7158万 | +7.25% | - | 0.4 |
12/21 | 1,070 | 1,070 | 1,050 | 1,055 | -1.4% | 234,400 | 506億3142万 | +9.9% | - | 0.4 |
12/18 | 1,060 | 1,078 | 1,059 | 1,070 | +1.04% | 313,800 | 513億5130万 | +12.28% | - | 0.41 |
12/17 | 1,066 | 1,071 | 1,047 | 1,059 | +0.09% | 239,600 | 508億2339万 | +11.95% | - | 0.4 |
12/16 | 1,058 | 1,067 | 1,050 | 1,058 | +0.95% | 294,700 | 507億7540万 | +12.55% | - | 0.4 |
12/15 | 1,035 | 1,062 | 1,033 | 1,048 | +5.12% | 529,500 | 502億9548万 | +12.21% | - | 0.4 |
12/14 | 970 | 1,005 | 969 | 997 | +3.1% | 328,600 | 478億4789万 | +7.67% | - | 0.38 |
12/11 | 968 | 973 | 953 | 967 | +0.52% | 149,600 | 464億814万 | +5.11% | - | 0.37 |
12/10 | 967 | 980 | 962 | 962 | -0.52% | 134,000 | 461億6818万 | +5.25% | - | 0.37 |
12/09 | 939 | 967 | 935 | 967 | +2.44% | 110,000 | 464億814万 | +6.26% | - | 0.37 |
12/08 | 941 | 955 | 932 | 944 | -0.74% | 159,100 | 453億432万 | +4.42% | - | 0.36 |
12/07 | 967 | 976 | 950 | 951 | -0.11% | 144,000 | 456億4027万 | +5.78% | - | 0.36 |
12/04 | 945 | 957 | 940 | 952 | +0.74% | 121,900 | 456億8826万 | +6.49% | - | 0.36 |
12/03 | 934 | 950 | 920 | 945 | +1.61% | 127,600 | 453億5231万 | +6.3% | - | 0.36 |
12/02 | 912 | 939 | 908 | 930 | +3.22% | 188,700 | 446億3244万 | +5.08% | - | 0.36 |
12/01 | 887 | 907 | 885 | 901 | +0.67% | 219,700 | 432億4067万 | +2.04% | - | 0.34 |
11/30 | 924 | 935 | 892 | 895 | -2.93% | 501,700 | 429億5272万 | +1.59% | - | 0.34 |
11/27 | 949 | 953 | 922 | 922 | -2.85% | 355,500 | 442億4850万 | +4.89% | - | 0.35 |
11/26 | 940 | 956 | 930 | 949 | -0.11% | 173,600 | 455億4428万 | +8.21% | - | 0.36 |
11/25 | 953 | 970 | 950 | 950 | +2.81% | 216,200 | 455億9227万 | +8.94% | - | 0.36 |
11/24 | 920 | 936 | 910 | 924 | +3.24% | 269,800 | 443億4449万 | +6.45% | - | 0.35 |
11/20 | 876 | 899 | 859 | 895 | +1.59% | 218,100 | 429億5272万 | +3.59% | - | 0.34 |
11/19 | 916 | 925 | 879 | 881 | -4.45% | 295,100 | 422億8084万 | +2.2% | - | 0.34 |
11/18 | 935 | 945 | 919 | 922 | -2.74% | 204,100 | 442億4850万 | +7.08% | - | 0.35 |
11/17 | 924 | 956 | 911 | 948 | +3.38% | 280,900 | 454億9629万 | +10.36% | - | 0.36 |
11/16 | 896 | 924 | 891 | 917 | +3.85% | 350,800 | 440億854万 | +7.13% | - | 0.35 |
11/13 | 890 | 896 | 868 | 883 | +0.23% | 287,900 | 423億7682万 | +3.4% | - | 0.34 |
11/12 | 853 | 888 | 850 | 881 | -3.5% | 442,300 | 422億8084万 | +3.16% | - | 0.34 |
11/11 | 930 | 937 | 899 | 913 | +0.44% | 199,400 | 438億1658万 | +6.78% | - | 0.35 |
11/10 | 870 | 917 | 870 | 909 | +7.83% | 298,000 | 436億2461万 | +6.44% | - | 0.35 |
11/09 | 856 | 860 | 835 | 843 | -1.52% | 149,100 | 404億5714万 | -1.06% | - | 0.32 |
11/06 | 825 | 860 | 822 | 856 | +4.65% | 252,100 | 410億8104万 | +0.47% | - | 0.33 |
11/05 | 836 | 848 | 809 | 818 | -3.31% | 285,300 | 392億5735万 | -3.99% | - | 0.31 |
11/04 | 850 | 857 | 836 | 846 | +1.32% | 215,800 | 406億112万 | -1.05% | - | 0.32 |