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 | 2,852 | 2,888 | 2,830 | 2,835 | +1.18% | 419,600 | 2773億3032万 | +5.47% | 15.93 | 1.41 |
03/30 | 2,812 | 2,812 | 2,778 | 2,802 | -1.48% | 221,800 | 2741億214万 | +4.67% | 15.74 | 1.39 |
03/29 | 2,770 | 2,859 | 2,768 | 2,844 | +3.16% | 459,200 | 2782億1073万 | +6.44% | 15.98 | 1.41 |
03/26 | 2,712 | 2,774 | 2,712 | 2,757 | +2.57% | 582,500 | 2697億7万 | +3.53% | 15.49 | 1.37 |
03/25 | 2,711 | 2,729 | 2,680 | 2,688 | -1.29% | 621,000 | 2629億5023万 | +1.01% | 15.1 | 1.33 |
03/24 | 2,686 | 2,742 | 2,681 | 2,723 | +0.41% | 413,000 | 2663億7406万 | +2.25% | 15.3 | 1.35 |
03/23 | 2,747 | 2,785 | 2,712 | 2,712 | +0.11% | 314,100 | 2652億9800万 | +1.76% | 15.24 | 1.35 |
03/22 | 2,792 | 2,795 | 2,706 | 2,709 | -4.88% | 493,800 | 2650億453万 | +1.57% | 15.22 | 1.34 |
03/19 | 2,811 | 2,868 | 2,767 | 2,848 | -0.45% | 805,900 | 2786億203万 | +6.63% | 16 | 1.41 |
03/18 | 2,830 | 2,864 | 2,803 | 2,861 | +2.51% | 441,400 | 2798億7374万 | +7.27% | 16.07 | 1.42 |
03/17 | 2,747 | 2,794 | 2,740 | 2,791 | +1.97% | 356,800 | 2730億2608万 | +4.85% | 15.68 | 1.39 |
03/16 | 2,677 | 2,741 | 2,674 | 2,737 | +1.6% | 332,600 | 2677億4359万 | +2.86% | 15.38 | 1.36 |
03/15 | 2,751 | 2,766 | 2,672 | 2,694 | -2.07% | 260,700 | 2635億3717万 | +1.13% | 15.14 | 1.34 |
03/12 | 2,683 | 2,755 | 2,665 | 2,751 | +3.85% | 412,800 | 2691億1313万 | +3.07% | 15.46 | 1.37 |
03/11 | 2,623 | 2,687 | 2,612 | 2,649 | +1.53% | 265,300 | 2591億3510万 | -0.82% | 14.88 | 1.32 |
03/10 | 2,595 | 2,619 | 2,568 | 2,609 | +1.36% | 380,500 | 2552億2215万 | -2.65% | 14.66 | 1.3 |
03/09 | 2,560 | 2,589 | 2,528 | 2,574 | +0.7% | 259,900 | 2517億9832万 | -4.21% | 14.46 | 1.28 |
03/08 | 2,627 | 2,632 | 2,544 | 2,556 | -1.31% | 227,100 | 2500億3749万 | -5.12% | 14.36 | 1.27 |
03/05 | 2,563 | 2,596 | 2,516 | 2,590 | +0.54% | 317,100 | 2533億6350万 | -4.25% | 14.55 | 1.29 |
03/04 | 2,568 | 2,603 | 2,544 | 2,576 | -1.34% | 334,000 | 2519億9397万 | -5.26% | 14.47 | 1.28 |
03/03 | 2,590 | 2,616 | 2,576 | 2,611 | +0.31% | 206,000 | 2554億1780万 | -4.32% | 14.67 | 1.3 |
03/02 | 2,632 | 2,643 | 2,580 | 2,603 | +0.42% | 246,500 | 2546億3521万 | -4.97% | 14.62 | 1.29 |
03/01 | 2,557 | 2,599 | 2,552 | 2,592 | +3.39% | 498,100 | 2535億5915万 | -5.75% | 14.56 | 1.29 |
02/26 | 2,534 | 2,562 | 2,507 | 2,507 | -2.83% | 926,300 | 2452億4413万 | -9.27% | 14.08 | 1.24 |
02/25 | 2,596 | 2,625 | 2,566 | 2,580 | +0.7% | 747,100 | 2523億8526万 | -7.03% | 14.49 | 1.28 |
02/24 | 2,624 | 2,667 | 2,562 | 2,562 | -3.94% | 398,100 | 2506億2444万 | -7.87% | 14.39 | 1.27 |
02/22 | 2,651 | 2,692 | 2,634 | 2,667 | +1.72% | 359,300 | 2608億9593万 | -4.34% | 14.98 | 1.32 |
02/19 | 2,616 | 2,677 | 2,612 | 2,622 | -3.03% | 338,100 | 2564億9386万 | -6.06% | 14.73 | 1.3 |
02/18 | 2,730 | 2,739 | 2,674 | 2,704 | -1.64% | 410,400 | 2645億1541万 | -3.43% | 15.19 | 1.34 |
02/17 | 2,778 | 2,791 | 2,722 | 2,749 | -1.12% | 219,700 | 2689億1748万 | -1.96% | 15.44 | 1.36 |
02/16 | 2,774 | 2,795 | 2,713 | 2,780 | +0.87% | 352,900 | 2719億5001万 | -0.93% | 15.62 | 1.38 |
02/15 | 2,796 | 2,801 | 2,741 | 2,756 | -1.71% | 318,500 | 2696億224万 | -1.89% | 15.48 | 1.37 |
02/12 | 2,794 | 2,832 | 2,777 | 2,804 | +2.19% | 325,700 | 2742億9778万 | -0.18% | 15.75 | 1.39 |
02/10 | 2,794 | 2,796 | 2,736 | 2,744 | 0% | 295,900 | 2684億2836万 | -2.17% | 15.42 | 1.36 |
02/09 | 2,771 | 2,777 | 2,731 | 2,744 | -1.08% | 244,900 | 2684億2836万 | -2.14% | 15.42 | 1.36 |
02/08 | 2,781 | 2,784 | 2,719 | 2,774 | -1.07% | 395,500 | 2713億6307万 | -1% | 15.58 | 1.38 |
02/05 | 2,825 | 2,831 | 2,775 | 2,804 | -0.07% | 312,600 | 2742億9778万 | +0.18% | 15.75 | 1.39 |
02/04 | 2,799 | 2,838 | 2,775 | 2,806 | -0.32% | 233,400 | 2744億9343万 | +0.36% | 15.76 | 1.39 |
02/03 | 2,885 | 2,896 | 2,804 | 2,815 | -1.85% | 216,800 | 2753億7385万 | +0.9% | 15.81 | 1.4 |
02/02 | 2,818 | 2,889 | 2,790 | 2,868 | +2.54% | 228,200 | 2805億5850万 | +3.05% | 16.11 | 1.42 |
02/01 | 2,720 | 2,821 | 2,710 | 2,797 | +2.19% | 275,100 | 2736億1302万 | +0.83% | 15.71 | 1.39 |
01/29 | 2,851 | 2,861 | 2,737 | 2,737 | -3.56% | 231,500 | 2677億4359万 | -1.08% | 15.38 | 1.36 |
01/28 | 2,816 | 2,865 | 2,781 | 2,838 | -2.97% | 776,800 | 2776億2379万 | +2.75% | 15.94 | 1.41 |
01/27 | 2,893 | 2,928 | 2,872 | 2,925 | +2.88% | 461,900 | 2861億3446万 | +6.13% | 16.43 | 1.45 |
01/26 | 2,865 | 2,883 | 2,837 | 2,843 | -0.73% | 260,800 | 2781億1291万 | +3.57% | 15.97 | 1.41 |
01/25 | 2,877 | 2,887 | 2,836 | 2,864 | -0.21% | 248,900 | 2801億6721万 | +4.64% | 16.09 | 1.42 |
01/22 | 2,891 | 2,906 | 2,864 | 2,870 | -1.78% | 465,700 | 2807億5415万 | +5.17% | 16.12 | 1.42 |
01/21 | 2,814 | 2,925 | 2,799 | 2,922 | +4.47% | 737,600 | 2858億4099万 | +7.39% | 16.42 | 1.45 |
01/20 | 2,751 | 2,814 | 2,750 | 2,797 | +2.45% | 504,800 | 2736億1302万 | +3.13% | 15.71 | 1.39 |
01/19 | 2,693 | 2,762 | 2,693 | 2,730 | -0.22% | 399,300 | 2670億5883万 | +0.85% | 15.34 | 1.36 |
01/18 | 2,708 | 2,756 | 2,682 | 2,736 | -0.73% | 226,100 | 2676億4577万 | +1.07% | 15.37 | 1.36 |
01/15 | 2,817 | 2,826 | 2,752 | 2,756 | -2.55% | 263,200 | 2696億224万 | +1.89% | 15.48 | 1.37 |
01/14 | 2,821 | 2,867 | 2,811 | 2,828 | +0.78% | 323,200 | 2766億4555万 | +4.74% | 15.89 | 1.4 |
01/13 | 2,817 | 2,841 | 2,789 | 2,806 | -0.43% | 259,600 | 2744億9343万 | +4.27% | 15.76 | 1.39 |
01/12 | 2,816 | 2,830 | 2,774 | 2,818 | -0.53% | 429,300 | 2756億6732万 | +5.03% | 15.83 | 1.4 |
01/08 | 2,777 | 2,833 | 2,768 | 2,833 | +2.76% | 482,800 | 2771億3467万 | +5.99% | 15.92 | 1.41 |
01/07 | 2,751 | 2,767 | 2,734 | 2,757 | +1.88% | 298,200 | 2697億7万 | +3.49% | 15.49 | 1.37 |
01/06 | 2,709 | 2,739 | 2,686 | 2,706 | -0.62% | 219,500 | 2647億1106万 | +1.84% | 15.2 | 1.34 |
01/05 | 2,686 | 2,744 | 2,686 | 2,723 | +1.38% | 290,900 | 2663億7406万 | +2.75% | 15.3 | 1.35 |
01/04 | 2,733 | 2,733 | 2,648 | 2,686 | -1% | 307,100 | 2627億5458万 | +1.7% | 15.09 | 1.33 |
2020 |
12/30 | 2,721 | 2,735 | 2,685 | 2,713 | -0.07% | 291,600 | 2653億9582万 | +2.8% | 15.24 | 1.35 |
12/29 | 2,690 | 2,715 | 2,676 | 2,715 | +1.84% | 210,300 | 2655億9147万 | +3.23% | 15.25 | 1.35 |
12/28 | 2,678 | 2,687 | 2,649 | 2,666 | +0.57% | 320,500 | 2607億9811万 | +1.64% | 14.98 | 1.32 |
12/25 | 2,639 | 2,651 | 2,623 | 2,651 | +0.57% | 165,000 | 2593億3075万 | +1.49% | 14.89 | 1.32 |
12/24 | 2,642 | 2,665 | 2,611 | 2,636 | +0.42% | 264,300 | 2578億6339万 | +1.35% | 14.81 | 1.31 |
12/23 | 2,601 | 2,632 | 2,562 | 2,625 | +0.54% | 284,800 | 2567億8733万 | +1.31% | 14.75 | 1.3 |
12/22 | 2,695 | 2,695 | 2,606 | 2,611 | -2.61% | 238,100 | 2554億1780万 | +1.16% | 14.67 | 1.3 |
12/21 | 2,635 | 2,684 | 2,629 | 2,681 | +1.48% | 560,200 | 2622億6546万 | +4.24% | 15.06 | 1.33 |
12/18 | 2,626 | 2,653 | 2,611 | 2,642 | -0.45% | 585,700 | 2584億5034万 | +3.24% | 14.84 | 1.31 |
12/17 | 2,656 | 2,677 | 2,626 | 2,654 | -0.52% | 795,600 | 2596億2422万 | +4.2% | 14.91 | 1.32 |
12/16 | 2,680 | 2,693 | 2,662 | 2,668 | +0.19% | 405,900 | 2609億9375万 | +5.21% | 14.99 | 1.32 |
12/15 | 2,662 | 2,693 | 2,655 | 2,663 | -1.55% | 370,300 | 2605億464万 | +5.63% | 14.96 | 1.32 |
12/14 | 2,680 | 2,732 | 2,679 | 2,705 | +1.01% | 261,200 | 2646億1323万 | +7.77% | 15.2 | 1.34 |
12/11 | 2,700 | 2,700 | 2,634 | 2,678 | -1.36% | 363,300 | 2619億7199万 | +7.51% | 15.05 | 1.33 |
12/10 | 2,694 | 2,720 | 2,679 | 2,715 | +0.52% | 384,600 | 2655億9147万 | +9.87% | 15.25 | 1.35 |
12/09 | 2,639 | 2,702 | 2,627 | 2,701 | +3.09% | 409,200 | 2642億2194万 | +10.24% | 15.17 | 1.34 |
12/08 | 2,568 | 2,624 | 2,566 | 2,620 | +0.92% | 214,500 | 2562億9821万 | +7.95% | 14.72 | 1.3 |
12/07 | 2,646 | 2,655 | 2,585 | 2,596 | -0.57% | 346,000 | 2539億5044万 | +7.9% | 14.58 | 1.29 |
12/04 | 2,575 | 2,612 | 2,547 | 2,611 | +1.36% | 378,100 | 2554億1780万 | +9.38% | 14.67 | 1.3 |
12/03 | 2,539 | 2,578 | 2,525 | 2,576 | -0.5% | 335,700 | 2519億9397万 | +8.78% | 14.47 | 1.28 |
12/02 | 2,562 | 2,606 | 2,547 | 2,589 | +0.19% | 493,400 | 2532億6568万 | +10.22% | 14.55 | 1.29 |
12/01 | 2,559 | 2,595 | 2,542 | 2,584 | +2.17% | 435,000 | 2527億7656万 | +10.95% | 14.52 | 1.28 |
11/30 | 2,619 | 2,623 | 2,529 | 2,529 | +0.4% | 434,100 | 2473億9625万 | +9.48% | 14.21 | 1.26 |
11/27 | 2,525 | 2,580 | 2,519 | 2,519 | -4.04% | 1,609,600 | 2464億1802万 | +9.86% | 14.15 | 1.25 |
11/26 | 2,629 | 2,673 | 2,607 | 2,625 | +5.8% | 635,900 | 2567億8733万 | +15.23% | 14.75 | 1.3 |
11/25 | 2,580 | 2,600 | 2,475 | 2,481 | -2.51% | 452,300 | 2427億71万 | +9.83% | 13.94 | 1.23 |
11/24 | 2,450 | 2,550 | 2,448 | 2,545 | +6.04% | 791,000 | 2489億6143万 | +13.36% | 14.3 | 1.26 |
11/20 | 2,370 | 2,402 | 2,357 | 2,400 | +1.14% | 271,800 | 2347億7699万 | +7.72% | 13.48 | 1.19 |
11/19 | 2,351 | 2,381 | 2,342 | 2,373 | +0.04% | 261,700 | 2321億3575万 | +7.04% | 13.33 | 1.18 |
11/18 | 2,398 | 2,408 | 2,359 | 2,372 | -0.38% | 337,800 | 2320億3793万 | +7.48% | 13.33 | 1.18 |
11/17 | 2,404 | 2,428 | 2,366 | 2,381 | -0.54% | 315,700 | 2329億1834万 | +8.33% | 13.38 | 1.18 |
11/16 | 2,359 | 2,405 | 2,316 | 2,394 | +1.74% | 455,500 | 2341億9005万 | +9.47% | 13.45 | 1.19 |
11/13 | 2,365 | 2,375 | 2,325 | 2,353 | 0% | 263,400 | 2301億7927万 | +8.13% | 13.22 | 1.17 |
11/12 | 2,374 | 2,407 | 2,338 | 2,353 | -0.88% | 417,300 | 2301億7927万 | +8.58% | 13.22 | 1.17 |
11/11 | 2,332 | 2,380 | 2,326 | 2,374 | +3.67% | 495,500 | 2322億3357万 | +10.01% | 13.34 | 1.18 |
11/10 | 2,370 | 2,381 | 2,257 | 2,290 | -4.22% | 577,600 | 2240億1638万 | +6.66% | 12.87 | 1.14 |
11/09 | 2,324 | 2,415 | 2,292 | 2,391 | +7.51% | 926,200 | 2338億9658万 | +11.78% | 13.43 | 1.19 |
11/06 | 2,192 | 2,228 | 2,161 | 2,224 | +1.51% | 406,600 | 2175億6001万 | +4.56% | 12.49 | 1.1 |
11/05 | 2,200 | 2,215 | 2,176 | 2,191 | +0.23% | 518,100 | 2143億3183万 | +3.3% | 12.31 | 1.09 |
11/04 | 2,146 | 2,201 | 2,102 | 2,186 | +2.82% | 596,500 | 2138億4271万 | +3.26% | 12.28 | 1.09 |