PER
2020/11/02～2021/03/31
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 | 3,745 | 3,745 | 3,705 | 3,710 | -0.13% | 500 | 177億2229万 | -1.38% | 7.84 | 0.75 |
| 03/30 | 3,740 | 3,765 | 3,705 | 3,715 | -2.11% | 1,300 | 177億4618万 | -1.33% | 7.85 | 0.75 |
| 03/29 | 3,790 | 3,805 | 3,765 | 3,795 | +0.4% | 2,200 | 181億2833万 | +0.69% | 8.02 | 0.77 |
| 03/26 | 3,760 | 3,815 | 3,750 | 3,780 | -0.79% | 4,200 | 180億5668万 | +0.29% | 7.99 | 0.76 |
| 03/25 | 3,855 | 3,870 | 3,795 | 3,810 | +0.26% | 4,200 | 181億9998万 | +1.03% | 8.05 | 0.77 |
| 03/24 | 3,820 | 3,820 | 3,800 | 3,800 | -0.65% | 1,800 | 181億5222万 | +0.69% | 8.03 | 0.77 |
| 03/23 | 3,860 | 3,860 | 3,825 | 3,825 | -0.91% | 3,200 | 182億7164万 | +1.3% | 8.08 | 0.77 |
| 03/22 | 3,830 | 3,890 | 3,815 | 3,860 | +1.58% | 6,000 | 184億3883万 | +2.17% | 8.16 | 0.78 |
| 03/19 | 3,720 | 3,800 | 3,720 | 3,800 | +2.15% | 3,600 | 181億5222万 | +0.58% | 8.03 | 0.77 |
| 03/18 | 3,705 | 3,725 | 3,700 | 3,720 | +0.68% | 1,700 | 177億7006万 | -1.61% | 7.86 | 0.75 |
| 03/17 | 3,710 | 3,715 | 3,695 | 3,695 | 0% | 1,100 | 176億5064万 | -2.38% | 7.81 | 0.75 |
| 03/16 | 3,695 | 3,715 | 3,665 | 3,695 | 0% | 3,500 | 176億5064万 | -2.56% | 7.81 | 0.75 |
| 03/15 | 3,690 | 3,765 | 3,680 | 3,695 | +0.68% | 2,100 | 176億5064万 | -2.74% | 7.81 | 0.75 |
| 03/12 | 3,690 | 3,710 | 3,650 | 3,670 | -0.54% | 7,500 | 175億3122万 | -3.52% | 7.76 | 0.74 |
| 03/11 | 3,705 | 3,720 | 3,690 | 3,690 | -0.14% | 2,600 | 176億2676万 | -3.12% | 7.8 | 0.74 |
| 03/10 | 3,745 | 3,745 | 3,695 | 3,695 | -1.34% | 3,500 | 176億5064万 | -3.09% | 7.81 | 0.75 |
| 03/09 | 3,750 | 3,770 | 3,700 | 3,745 | +0.67% | 3,300 | 178億8949万 | -1.83% | 7.91 | 0.76 |
| 03/08 | 3,730 | 3,795 | 3,700 | 3,720 | 0% | 3,700 | 177億7006万 | -2.54% | 7.86 | 0.75 |
| 03/05 | 3,735 | 3,800 | 3,715 | 3,720 | -3% | 2,600 | 177億7006万 | -2.64% | 7.86 | 0.75 |
| 03/04 | 3,765 | 3,835 | 3,765 | 3,835 | 0% | 3,400 | 183億1941万 | +0.24% | 8.1 | 0.77 |
| 03/03 | 3,840 | 3,840 | 3,775 | 3,835 | -0.26% | 3,200 | 183億1941万 | +0.18% | 8.1 | 0.77 |
| 03/01 | 3,790 | 3,845 | 3,785 | 3,845 | +1.45% | 700 | 183億6718万 | +0.44% | 8.13 | 0.78 |
| 02/26 | 3,815 | 3,835 | 3,700 | 3,790 | 0% | 3,400 | 181億445万 | -1.07% | 8.01 | 0.76 |
| 02/25 | 3,810 | 3,810 | 3,765 | 3,790 | -0.52% | 1,800 | 181億445万 | -1.12% | 8.01 | 0.76 |
| 02/24 | 3,830 | 3,835 | 3,800 | 3,810 | +0.26% | 1,300 | 181億9998万 | -0.7% | 8.05 | 0.77 |
| 02/22 | 3,820 | 3,820 | 3,780 | 3,800 | -0.26% | 1,400 | 181億5222万 | -1.2% | 8.03 | 0.77 |
| 02/19 | 3,805 | 3,810 | 3,775 | 3,810 | +0.26% | 600 | 181億9998万 | -1.17% | 8.05 | 0.77 |
| 02/18 | 3,790 | 3,815 | 3,750 | 3,800 | -0.52% | 2,700 | 181億5222万 | -1.73% | 8.03 | 0.77 |
| 02/17 | 3,870 | 3,870 | 3,800 | 3,820 | -1.42% | 2,400 | 182億4775万 | -1.67% | 8.07 | 0.77 |
| 02/16 | 3,880 | 3,900 | 3,870 | 3,875 | +0.65% | 1,400 | 185億1048万 | -0.79% | 8.19 | 0.78 |
| 02/15 | 3,880 | 3,895 | 3,850 | 3,850 | -1.16% | 1,500 | 183億9106万 | -1.74% | 8.14 | 0.78 |
| 02/12 | 3,860 | 3,895 | 3,850 | 3,895 | +1.43% | 4,200 | 186億602万 | -0.89% | 8.23 | 0.79 |
| 02/10 | 3,870 | 3,870 | 3,840 | 3,840 | -0.9% | 800 | 183億4329万 | -2.56% | 8.11 | 0.77 |
| 02/09 | 3,890 | 3,890 | 3,875 | 3,875 | +1.04% | 400 | 185億1048万 | -1.87% | 8.19 | 0.78 |
| 02/08 | 3,890 | 3,890 | 3,820 | 3,835 | -0.9% | 1,200 | 183億1941万 | -3.03% | 8.1 | 0.77 |
| 02/05 | 3,850 | 3,870 | 3,810 | 3,870 | +0.39% | 800 | 184億8660万 | -2.22% | 8.18 | 0.78 |
| 02/04 | 3,805 | 3,855 | 3,805 | 3,855 | +0.65% | 900 | 184億1494万 | -3.02% | 8.15 | 0.78 |
| 02/03 | 3,800 | 3,830 | 3,800 | 3,830 | +1.06% | 500 | 182億9552万 | -3.79% | 8.09 | 0.77 |
| 02/02 | 3,785 | 3,825 | 3,765 | 3,790 | +0.13% | 800 | 181億445万 | -4.77% | 8.01 | 0.76 |
| 02/01 | 3,750 | 3,835 | 3,715 | 3,785 | +0.53% | 3,900 | 180億8056万 | -4.95% | 8 | 0.76 |
| 01/29 | 3,790 | 3,840 | 3,765 | 3,765 | -0.66% | 1,200 | 179億8502万 | -5.47% | 7.96 | 0.76 |
| 01/28 | 3,790 | 3,825 | 3,760 | 3,790 | -0.92% | 3,200 | 181億445万 | -4.82% | 8.01 | 0.76 |
| 01/27 | 3,825 | 3,825 | 3,800 | 3,825 | -0.13% | 3,000 | 182億7164万 | -3.99% | 8.08 | 0.77 |
| 01/26 | 3,880 | 3,890 | 3,815 | 3,830 | -1.29% | 3,200 | 182億9552万 | -3.84% | 8.09 | 0.77 |
| 01/25 | 3,810 | 3,945 | 3,805 | 3,880 | +0.65% | 5,800 | 185億3437万 | -2.61% | 8.2 | 0.78 |
| 01/22 | 3,930 | 3,930 | 3,855 | 3,855 | -1.66% | 2,000 | 184億1494万 | -3.09% | 8.15 | 0.78 |
| 01/21 | 3,825 | 3,920 | 3,810 | 3,920 | +2.48% | 5,700 | 187億2544万 | -1.28% | 8.28 | 0.79 |
| 01/20 | 3,825 | 3,920 | 3,820 | 3,825 | -1.8% | 11,500 | 182億7164万 | -3.31% | 8.08 | 0.77 |
| 01/19 | 4,000 | 4,020 | 3,860 | 3,895 | -3.59% | 5,200 | 186億602万 | -1.29% | 8.23 | 0.79 |
| 01/18 | 4,000 | 4,115 | 4,000 | 4,040 | +0.62% | 1,600 | 192億9867万 | +2.72% | 8.54 | 0.82 |
| 01/15 | 4,100 | 4,100 | 4,015 | 4,015 | -2.31% | 1,300 | 191億7925万 | +2.63% | 8.48 | 0.81 |
| 01/14 | 4,290 | 4,290 | 4,000 | 4,110 | -3.63% | 12,300 | 196億3305万 | +5.52% | 8.69 | 0.83 |
| 01/13 | 4,280 | 4,300 | 4,220 | 4,265 | -1.5% | 6,700 | 203億7347万 | +10.12% | 9.01 | 0.86 |
| 01/12 | 4,185 | 4,350 | 4,185 | 4,330 | +3.46% | 6,600 | 206億8397万 | +12.58% | 9.15 | 0.87 |
| 01/08 | 4,135 | 4,280 | 4,130 | 4,185 | +1.09% | 9,400 | 199億9132万 | +9.7% | 8.84 | 0.84 |
| 01/07 | 4,150 | 4,240 | 4,085 | 4,140 | -0.72% | 5,200 | 197億7636万 | +9.26% | 8.75 | 0.84 |
| 01/06 | 4,040 | 4,300 | 4,040 | 4,170 | +3.22% | 7,900 | 199億1967万 | +10.79% | 8.81 | 0.84 |
| 01/05 | 4,030 | 4,040 | 3,920 | 4,040 | +0.37% | 5,500 | 192億9867万 | +8.02% | 8.54 | 0.82 |
| 01/04 | 4,025 | 4,080 | 3,855 | 4,025 | +2.55% | 14,400 | 192億2702万 | +8.23% | 8.51 | 0.81 |
| 2020 |
| 12/30 | 4,300 | 4,370 | 3,805 | 3,925 | -8.29% | 33,100 | 187億4933万 | +6.14% | 8.29 | 0.79 |
| 12/29 | 4,025 | 4,400 | 4,025 | 4,280 | +6.47% | 14,300 | 204億4513万 | +16.34% | 9.04 | 0.86 |
| 12/28 | 3,825 | 4,045 | 3,825 | 4,020 | +5.79% | 15,700 | 192億313万 | +10.35% | 8.49 | 0.81 |
| 12/25 | 3,825 | 3,830 | 3,710 | 3,800 | -0.65% | 5,000 | 181億5222万 | +5.12% | 8.03 | 0.77 |
| 12/24 | 3,850 | 3,880 | 3,785 | 3,825 | 0% | 9,100 | 182億7164万 | +6.37% | 8.08 | 0.77 |
| 12/23 | 3,740 | 3,880 | 3,700 | 3,825 | +2.27% | 6,400 | 182億7164万 | +7.02% | 8.08 | 0.77 |
| 12/22 | 3,805 | 3,845 | 3,700 | 3,740 | -2.22% | 7,400 | 178億6560万 | +5.26% | 7.9 | 0.75 |
| 12/21 | 3,850 | 3,855 | 3,805 | 3,825 | +0.13% | 3,500 | 182億7164万 | +8.2% | 8.08 | 0.77 |
| 12/18 | 3,835 | 3,870 | 3,775 | 3,820 | -0.39% | 6,100 | 182億4775万 | +8.74% | 8.07 | 0.77 |
| 12/17 | 3,750 | 3,925 | 3,740 | 3,835 | +2.54% | 11,200 | 183億1941万 | +10.01% | 8.1 | 0.77 |
| 12/16 | 3,750 | 3,850 | 3,700 | 3,740 | +1.63% | 19,600 | 178億6560万 | +8.22% | 7.9 | 0.75 |
| 12/15 | 3,530 | 3,680 | 3,525 | 3,680 | +3.52% | 5,600 | 175億7899万 | +7.23% | 7.78 | 0.74 |
| 12/14 | 3,560 | 3,595 | 3,510 | 3,555 | 0% | 1,200 | 169億8187万 | +4.22% | 7.51 | 0.72 |
| 12/11 | 3,605 | 3,605 | 3,485 | 3,555 | -0.7% | 4,200 | 169億8187万 | +4.74% | 7.51 | 0.72 |
| 12/10 | 3,510 | 3,580 | 3,500 | 3,580 | +1.7% | 1,500 | 171億130万 | +5.95% | 7.57 | 0.72 |
| 12/09 | 3,575 | 3,590 | 3,515 | 3,520 | -1.68% | 3,300 | 168億1468万 | +4.67% | 7.44 | 0.71 |
| 12/08 | 3,575 | 3,580 | 3,575 | 3,580 | +0.14% | 800 | 171億130万 | +6.87% | 7.57 | 0.72 |
| 12/07 | 3,540 | 3,580 | 3,540 | 3,575 | -0.14% | 2,100 | 170億7741万 | +7.23% | 7.55 | 0.72 |
| 12/04 | 3,565 | 3,580 | 3,495 | 3,580 | +0.42% | 3,700 | 171億130万 | +7.86% | 7.57 | 0.72 |
| 12/03 | 3,525 | 3,565 | 3,425 | 3,565 | +1.13% | 5,600 | 170億2964万 | +7.93% | 7.53 | 0.72 |
| 12/02 | 3,550 | 3,550 | 3,525 | 3,525 | 0% | 500 | 168億3857万 | +7.24% | 7.45 | 0.71 |
| 12/01 | 3,590 | 3,590 | 3,525 | 3,525 | -1.12% | 2,800 | 168億3857万 | +7.67% | 7.45 | 0.71 |
| 11/30 | 3,560 | 3,570 | 3,525 | 3,565 | +1.28% | 900 | 170億2964万 | +9.29% | 7.53 | 0.72 |
| 11/27 | 3,600 | 3,600 | 3,490 | 3,520 | +0.57% | 5,800 | 168億1468万 | +8.41% | 7.44 | 0.71 |
| 11/26 | 3,485 | 3,520 | 3,435 | 3,500 | +1.74% | 5,400 | 167億1915万 | +8.16% | 7.4 | 0.71 |
| 11/25 | 3,375 | 3,440 | 3,340 | 3,440 | +1.93% | 7,900 | 164億3253万 | +6.67% | 7.27 | 0.69 |
| 11/24 | 3,360 | 3,400 | 3,345 | 3,375 | +1.2% | 6,300 | 161億2203万 | +4.91% | 7.13 | 0.68 |
| 11/20 | 3,315 | 3,350 | 3,300 | 3,335 | +0.76% | 7,100 | 159億3096万 | +3.83% | 7.05 | 0.67 |
| 11/19 | 3,245 | 3,310 | 3,245 | 3,310 | +0.76% | 1,200 | 158億1153万 | +3.15% | 6.99 | 0.67 |
| 11/18 | 3,310 | 3,310 | 3,280 | 3,285 | -0.61% | 700 | 156億9211万 | +2.46% | 6.94 | 0.66 |
| 11/17 | 3,310 | 3,310 | 3,300 | 3,305 | +1.07% | 1,300 | 157億8765万 | +3.15% | 6.98 | 0.67 |
| 11/16 | 3,295 | 3,305 | 3,225 | 3,270 | -0.3% | 7,200 | 156億2046万 | +2.12% | 6.91 | 0.66 |
| 11/13 | 3,135 | 3,290 | 3,130 | 3,280 | +4.46% | 4,900 | 156億6823万 | +2.5% | 6.93 | 0.66 |
| 11/12 | 3,105 | 3,140 | 3,105 | 3,140 | +1.13% | 800 | 149億9946万 | -1.78% | 6.64 | 0.63 |
| 11/11 | 3,100 | 3,130 | 3,100 | 3,105 | -0.8% | 1,600 | 148億3227万 | -2.91% | 6.56 | 0.63 |
| 11/10 | 3,170 | 3,170 | 3,005 | 3,130 | -0.63% | 6,400 | 149億5169万 | -2.16% | 6.61 | 0.63 |
| 11/09 | 3,150 | 3,160 | 3,150 | 3,150 | +0.48% | 700 | 150億4723万 | -1.53% | 6.66 | 0.64 |
| 11/06 | 3,175 | 3,180 | 3,135 | 3,135 | -1.57% | 2,800 | 149億7558万 | -1.94% | 6.62 | 0.63 |
| 11/05 | 3,190 | 3,190 | 3,145 | 3,185 | 0% | 900 | 152億1442万 | -0.38% | 6.73 | 0.64 |
| 11/04 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 200 | 152億1442万 | -0.31% | 6.73 | 0.64 |
| 11/02 | 3,175 | 3,185 | 3,115 | 3,185 | -0.16% | 1,400 | 152億1442万 | -0.25% | 6.73 | 0.64 |
