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 | 4,435 | 4,480 | 4,355 | 4,360 | -2.68% | 28,800 | 962億845万 | +1% | 13.87 | 1.35 |
| 03/30 | 4,435 | 4,600 | 4,435 | 4,480 | -3.14% | 39,300 | 988億5639万 | +4.16% | 14.25 | 1.39 |
| 03/29 | 4,630 | 4,640 | 4,545 | 4,625 | +2.1% | 96,000 | 1020億5599万 | +7.81% | 14.71 | 1.43 |
| 03/26 | 4,535 | 4,560 | 4,505 | 4,530 | +0.78% | 56,600 | 999億5970万 | +6.09% | 14.41 | 1.4 |
| 03/25 | 4,455 | 4,540 | 4,455 | 4,495 | +3.45% | 46,400 | 991億8738万 | +5.69% | 14.3 | 1.39 |
| 03/24 | 4,525 | 4,525 | 4,345 | 4,345 | -4.71% | 37,100 | 958億7746万 | +2.45% | 13.82 | 1.35 |
| 03/23 | 4,550 | 4,585 | 4,495 | 4,560 | +0.77% | 26,900 | 1006億2168万 | +7.65% | 14.5 | 1.41 |
| 03/22 | 4,530 | 4,555 | 4,485 | 4,525 | -0.55% | 35,400 | 998億4937万 | +7.15% | 14.39 | 1.4 |
| 03/19 | 4,535 | 4,580 | 4,480 | 4,550 | +0.78% | 58,400 | 1004億102万 | +7.95% | 14.47 | 1.41 |
| 03/18 | 4,535 | 4,535 | 4,460 | 4,515 | 0% | 35,200 | 996億2871万 | +7.12% | 14.36 | 1.4 |
| 03/17 | 4,440 | 4,515 | 4,415 | 4,515 | +1.8% | 28,200 | 996億2871万 | +7.09% | 14.36 | 1.4 |
| 03/16 | 4,335 | 4,445 | 4,285 | 4,435 | +2.54% | 29,300 | 978億6341万 | +5.19% | 14.11 | 1.37 |
| 03/15 | 4,325 | 4,345 | 4,295 | 4,325 | +0.58% | 21,700 | 954億3614万 | +2.61% | 13.76 | 1.34 |
| 03/12 | 4,300 | 4,300 | 4,230 | 4,300 | +0.82% | 33,200 | 948億8448万 | +1.97% | 13.68 | 1.33 |
| 03/11 | 4,225 | 4,285 | 4,220 | 4,265 | +0.24% | 22,200 | 941億1217万 | +1.07% | 13.57 | 1.32 |
| 03/10 | 4,265 | 4,290 | 4,225 | 4,255 | 0% | 23,500 | 938億9151万 | +0.71% | 13.53 | 1.32 |
| 03/09 | 4,200 | 4,300 | 4,190 | 4,255 | +2.41% | 41,100 | 938億9151万 | +0.71% | 13.53 | 1.32 |
| 03/08 | 4,195 | 4,195 | 4,100 | 4,155 | +0.61% | 23,500 | 916億8489万 | -1.73% | 13.22 | 1.29 |
| 03/05 | 4,080 | 4,130 | 4,035 | 4,130 | +1.35% | 39,900 | 911億3324万 | -2.53% | 13.14 | 1.28 |
| 03/04 | 4,000 | 4,075 | 3,970 | 4,075 | +1.24% | 35,100 | 899億1960万 | -4.07% | 12.96 | 1.26 |
| 03/03 | 4,040 | 4,065 | 3,975 | 4,025 | -1.35% | 33,700 | 888億1629万 | -5.45% | 12.8 | 1.25 |
| 03/02 | 4,110 | 4,140 | 4,075 | 4,080 | -0.73% | 34,700 | 900億2993万 | -4.43% | 12.98 | 1.26 |
| 03/01 | 4,060 | 4,115 | 4,025 | 4,110 | +3.92% | 37,200 | 906億9191万 | -3.99% | 13.07 | 1.27 |
| 02/26 | 4,000 | 4,065 | 3,940 | 3,955 | -2.35% | 54,600 | 872億7166万 | -8.09% | 12.58 | 1.23 |
| 02/25 | 4,020 | 4,050 | 3,960 | 4,050 | +1.89% | 18,500 | 893億6794万 | -6.42% | 12.88 | 1.26 |
| 02/24 | 4,115 | 4,120 | 3,955 | 3,975 | -5.24% | 39,800 | 877億1298万 | -8.49% | 12.64 | 1.23 |
| 02/22 | 4,165 | 4,200 | 4,160 | 4,195 | +1.45% | 11,900 | 925億6754万 | -3.87% | 13.34 | 1.3 |
| 02/19 | 4,035 | 4,150 | 4,035 | 4,135 | +0.85% | 28,600 | 912億4357万 | -5.49% | 13.15 | 1.28 |
| 02/18 | 4,195 | 4,195 | 4,080 | 4,100 | -2.03% | 31,400 | 904億7125万 | -6.56% | 13.04 | 1.27 |
| 02/17 | 4,220 | 4,220 | 4,100 | 4,185 | -0.83% | 19,500 | 923億4687万 | -4.89% | 13.31 | 1.3 |
| 02/16 | 4,240 | 4,280 | 4,205 | 4,220 | -0.59% | 32,500 | 931億1919万 | -4.29% | 13.42 | 1.31 |
| 02/15 | 4,325 | 4,330 | 4,240 | 4,245 | -1.74% | 32,900 | 936億7084万 | -3.89% | 13.5 | 1.32 |
| 02/12 | 4,300 | 4,380 | 4,240 | 4,320 | -5.16% | 40,700 | 953億2581万 | -2.39% | 13.74 | 1.34 |
| 02/10 | 4,550 | 4,585 | 4,500 | 4,555 | +0.44% | 23,300 | 1005億1135万 | +2.84% | 14.49 | 1.41 |
| 02/09 | 4,550 | 4,585 | 4,515 | 4,535 | +0.22% | 34,900 | 1000億7003万 | +2.6% | 14.43 | 1.41 |
| 02/08 | 4,500 | 4,535 | 4,490 | 4,525 | +2.49% | 43,900 | 998億4937万 | +2.56% | 14.39 | 1.4 |
| 02/05 | 4,375 | 4,430 | 4,360 | 4,415 | +0.91% | 23,300 | 974億2209万 | +0.11% | 14.04 | 1.37 |
| 02/04 | 4,355 | 4,375 | 4,335 | 4,375 | 0% | 11,400 | 965億3945万 | -0.88% | 13.92 | 1.36 |
| 02/03 | 4,355 | 4,395 | 4,350 | 4,375 | -0.11% | 11,700 | 965億3945万 | -0.93% | 13.92 | 1.36 |
| 02/02 | 4,250 | 4,380 | 4,250 | 4,380 | +2.82% | 20,400 | 966億4978万 | -0.9% | 13.93 | 1.36 |
| 02/01 | 4,335 | 4,335 | 4,255 | 4,260 | -1.73% | 19,700 | 940億184万 | -3.71% | 13.55 | 1.32 |
| 01/29 | 4,420 | 4,445 | 4,335 | 4,335 | -0.91% | 26,900 | 956億5680万 | -2.21% | 13.79 | 1.34 |
| 01/28 | 4,385 | 4,415 | 4,315 | 4,375 | -0.68% | 144,900 | 965億3945万 | -1.4% | 13.92 | 1.36 |
| 01/27 | 4,360 | 4,445 | 4,350 | 4,405 | +2.56% | 41,900 | 972億143万 | -0.83% | 14.01 | 1.37 |
| 01/26 | 4,285 | 4,345 | 4,230 | 4,295 | -0.92% | 41,600 | 947億7415万 | -3.44% | 13.66 | 1.33 |
| 01/25 | 4,385 | 4,385 | 4,310 | 4,335 | -0.57% | 30,500 | 956億5680万 | -2.72% | 13.79 | 1.34 |
| 01/22 | 4,570 | 4,570 | 4,355 | 4,360 | -6.64% | 69,600 | 962億845万 | -2.35% | 13.87 | 1.35 |
| 01/21 | 4,630 | 4,690 | 4,620 | 4,670 | +2.08% | 54,000 | 1030億4896万 | +4.43% | 14.85 | 1.45 |
| 01/20 | 4,465 | 4,575 | 4,445 | 4,575 | +2.81% | 43,100 | 1009億5268万 | +2.39% | 14.55 | 1.42 |
| 01/19 | 4,500 | 4,530 | 4,440 | 4,450 | -0.89% | 30,000 | 981億9441万 | -0.4% | 14.15 | 1.38 |
| 01/18 | 4,470 | 4,540 | 4,420 | 4,490 | +0.79% | 26,100 | 990億7705万 | +0.36% | 14.28 | 1.39 |
| 01/15 | 4,460 | 4,570 | 4,400 | 4,455 | -0.22% | 50,700 | 983億474万 | -0.42% | 14.17 | 1.38 |
| 01/14 | 4,330 | 4,480 | 4,330 | 4,465 | +1.48% | 35,500 | 985億2540万 | -0.22% | 14.2 | 1.38 |
| 01/13 | 4,335 | 4,425 | 4,320 | 4,400 | -0.11% | 36,900 | 970億9110万 | -1.63% | 14 | 1.36 |
| 01/12 | 4,435 | 4,485 | 4,350 | 4,405 | -0.68% | 37,700 | 972億143万 | -1.54% | 14.01 | 1.37 |
| 01/08 | 4,440 | 4,490 | 4,405 | 4,435 | -0.56% | 30,500 | 978億6341万 | -0.94% | 14.11 | 1.37 |
| 01/07 | 4,450 | 4,495 | 4,430 | 4,460 | +1.36% | 29,800 | 984億1507万 | -0.4% | 14.19 | 1.38 |
| 01/06 | 4,365 | 4,400 | 4,300 | 4,400 | +1.5% | 23,500 | 970億9110万 | -1.79% | 14 | 1.36 |
| 01/05 | 4,325 | 4,365 | 4,320 | 4,335 | +0.23% | 13,100 | 956億5680万 | -3.24% | 13.79 | 1.34 |
| 01/04 | 4,500 | 4,500 | 4,310 | 4,325 | -3.57% | 24,400 | 954億3614万 | -3.59% | 13.76 | 1.34 |
| 2020 |
| 12/30 | 4,470 | 4,510 | 4,445 | 4,485 | -0.33% | 26,700 | 989億6672万 | -0.13% | 14.27 | 1.39 |
| 12/29 | 4,425 | 4,505 | 4,425 | 4,500 | +1.58% | 30,000 | 992億9772万 | +0.29% | 14.31 | 1.39 |
| 12/28 | 4,470 | 4,515 | 4,390 | 4,430 | -1.23% | 32,100 | 977億5308万 | -1.18% | 14.09 | 1.37 |
| 12/25 | 4,465 | 4,495 | 4,455 | 4,485 | +0.11% | 8,100 | 989億6672万 | +0.02% | 14.27 | 1.39 |
| 12/24 | 4,500 | 4,505 | 4,440 | 4,480 | -0.11% | 16,000 | 988億5639万 | -0.04% | 14.25 | 1.39 |
| 12/23 | 4,450 | 4,495 | 4,410 | 4,485 | +1.47% | 16,200 | 989億6672万 | +0.2% | 14.27 | 1.39 |
| 12/22 | 4,500 | 4,500 | 4,360 | 4,420 | -2.1% | 21,700 | 975億3242万 | -1.14% | 14.06 | 1.37 |
| 12/21 | 4,535 | 4,555 | 4,485 | 4,515 | -0.55% | 21,400 | 996億2871万 | +0.96% | 14.36 | 1.4 |
| 12/18 | 4,520 | 4,550 | 4,460 | 4,540 | +0.78% | 37,600 | 1001億8036万 | +1.61% | 14.44 | 1.41 |
| 12/17 | 4,575 | 4,595 | 4,490 | 4,505 | -0.88% | 24,100 | 994億805万 | +1.01% | 14.33 | 1.4 |
| 12/16 | 4,580 | 4,655 | 4,535 | 4,545 | +0.11% | 25,400 | 1002億9069万 | +1.72% | 14.46 | 1.41 |
| 12/15 | 4,555 | 4,600 | 4,510 | 4,540 | -0.55% | 22,100 | 1001億8036万 | +1.79% | 14.44 | 1.41 |
| 12/14 | 4,605 | 4,620 | 4,515 | 4,565 | -0.54% | 37,100 | 1007億3202万 | +2.61% | 14.52 | 1.41 |
| 12/11 | 4,585 | 4,680 | 4,525 | 4,590 | 0% | 45,700 | 1012億8367万 | +3.75% | 14.6 | 1.42 |
| 12/10 | 4,490 | 4,600 | 4,470 | 4,590 | +2% | 48,300 | 1012億8367万 | +4.39% | 14.6 | 1.42 |
| 12/09 | 4,500 | 4,540 | 4,475 | 4,500 | +0.45% | 44,300 | 992億9772万 | +2.97% | 14.31 | 1.39 |
| 12/08 | 4,435 | 4,485 | 4,390 | 4,480 | +1.59% | 22,400 | 988億5639万 | +3.04% | 14.25 | 1.39 |
| 12/07 | 4,480 | 4,480 | 4,390 | 4,410 | -0.23% | 24,300 | 973億1176万 | +1.97% | 14.03 | 1.37 |
| 12/04 | 4,495 | 4,495 | 4,385 | 4,420 | -1.34% | 24,700 | 975億3242万 | +2.6% | 14.06 | 1.37 |
| 12/03 | 4,480 | 4,500 | 4,405 | 4,480 | +0.11% | 24,500 | 988億5639万 | +4.43% | 14.25 | 1.39 |
| 12/02 | 4,545 | 4,545 | 4,455 | 4,475 | -0.67% | 50,300 | 987億4606万 | +4.8% | 14.23 | 1.39 |
| 12/01 | 4,445 | 4,520 | 4,445 | 4,505 | +2.5% | 39,900 | 994億805万 | +6% | 14.33 | 1.4 |
| 11/30 | 4,520 | 4,520 | 4,390 | 4,395 | -1.9% | 32,600 | 969億8077万 | +3.97% | 13.98 | 1.36 |
| 11/27 | 4,485 | 4,510 | 4,460 | 4,480 | +0.67% | 36,000 | 988億5639万 | +6.39% | 14.25 | 1.39 |
| 11/26 | 4,385 | 4,485 | 4,370 | 4,450 | +1.48% | 14,800 | 981億9441万 | +6.18% | 14.15 | 1.38 |
| 11/25 | 4,455 | 4,510 | 4,385 | 4,385 | -0.45% | 35,800 | 967億6011万 | +5.13% | 13.95 | 1.36 |
| 11/24 | 4,500 | 4,500 | 4,400 | 4,405 | -1.12% | 44,300 | 972億143万 | +6.14% | 14.01 | 1.37 |
| 11/20 | 4,400 | 4,455 | 4,335 | 4,455 | +0.45% | 23,400 | 983億474万 | +8.05% | 14.17 | 1.38 |
| 11/19 | 4,395 | 4,465 | 4,345 | 4,435 | +2.19% | 37,600 | 978億6341万 | +8.33% | 14.11 | 1.37 |
| 11/18 | 4,390 | 4,390 | 4,250 | 4,340 | -0.23% | 25,100 | 957億6713万 | +6.66% | 13.8 | 1.34 |
| 11/17 | 4,255 | 4,390 | 4,170 | 4,350 | -2.03% | 51,900 | 959億8779万 | +7.38% | 13.84 | 1.35 |
| 11/16 | 4,520 | 4,540 | 4,380 | 4,440 | +0.57% | 95,200 | 979億7375万 | +10.2% | 14.12 | 1.38 |
| 11/13 | 4,365 | 4,435 | 4,230 | 4,415 | +1.61% | 61,100 | 974億2209万 | +10.15% | 14.04 | 1.37 |
| 11/12 | 4,515 | 4,555 | 4,310 | 4,345 | -7.65% | 100,500 | 958億7746万 | +9.06% | 13.82 | 1.35 |
| 11/11 | 4,550 | 4,830 | 4,525 | 4,705 | +8.04% | 181,200 | 1038億2128万 | +18.78% | 14.97 | 1.46 |
| 11/10 | 4,555 | 4,605 | 4,295 | 4,355 | +2.35% | 66,000 | 960億9812万 | +10.93% | 13.85 | 1.35 |
| 11/09 | 4,100 | 4,265 | 4,100 | 4,255 | +7.72% | 42,400 | 938億9151万 | +8.82% | 13.53 | 1.32 |
| 11/06 | 3,960 | 3,990 | 3,870 | 3,950 | +0.89% | 23,100 | 871億6133万 | +1.39% | 12.56 | 1.22 |
| 11/05 | 3,900 | 3,955 | 3,845 | 3,915 | +0.51% | 33,800 | 863億8901万 | +0.54% | 12.45 | 1.21 |
| 11/04 | 4,010 | 4,060 | 3,880 | 3,895 | -1.77% | 24,500 | 859億4769万 | -0.05% | 12.39 | 1.21 |
