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 | 1,149 | 1,154 | 1,118 | 1,130 | -1.74% | 1,546,300 | 3879億1352万 | -2.67% | 484.45 | 0.7 |
| 03/30 | 1,116 | 1,153 | 1,111 | 1,150 | +2.31% | 1,650,200 | 3947億7925万 | -1.03% | 493.03 | 0.72 |
| 03/29 | 1,160 | 1,170 | 1,106 | 1,124 | -2.43% | 2,471,100 | 3858億5380万 | -3.19% | 481.88 | 0.7 |
| 03/26 | 1,170 | 1,175 | 1,148 | 1,152 | 0% | 1,519,300 | 3954億6582万 | -0.86% | 493.88 | 0.72 |
| 03/25 | 1,113 | 1,157 | 1,112 | 1,152 | +3.5% | 1,218,100 | 3954億6582万 | -0.86% | 493.88 | 0.72 |
| 03/24 | 1,104 | 1,119 | 1,091 | 1,113 | -1.5% | 1,539,700 | 3820億7765万 | -4.38% | 477.16 | 0.69 |
| 03/23 | 1,161 | 1,163 | 1,130 | 1,130 | -2.67% | 1,367,900 | 3879億1352万 | -3.09% | 484.45 | 0.7 |
| 03/22 | 1,184 | 1,186 | 1,156 | 1,161 | -3.97% | 1,711,400 | 3985億5540万 | -0.68% | 497.74 | 0.72 |
| 03/19 | 1,208 | 1,216 | 1,193 | 1,209 | -1.14% | 1,434,200 | 4150億3314万 | +3.42% | 518.32 | 0.75 |
| 03/18 | 1,227 | 1,227 | 1,193 | 1,223 | +1.83% | 1,066,500 | 4198億3915万 | +4.8% | 524.32 | 0.76 |
| 03/17 | 1,200 | 1,204 | 1,178 | 1,201 | -1.07% | 1,194,400 | 4122億8685万 | +3.36% | 514.89 | 0.75 |
| 03/16 | 1,232 | 1,233 | 1,197 | 1,214 | -1.78% | 1,431,200 | 4167億4957万 | +4.75% | 520.46 | 0.76 |
| 03/15 | 1,220 | 1,242 | 1,211 | 1,236 | +3.09% | 1,738,100 | 4243億187万 | +7.11% | 529.9 | 0.77 |
| 03/12 | 1,165 | 1,200 | 1,152 | 1,199 | +2.92% | 2,183,700 | 4116億28万 | +4.62% | 514.03 | 0.75 |
| 03/11 | 1,178 | 1,194 | 1,165 | 1,165 | -0.77% | 1,264,000 | 3999億2854万 | +2.37% | 499.46 | 0.73 |
| 03/10 | 1,131 | 1,179 | 1,126 | 1,174 | +1.12% | 1,900,000 | 4030億1812万 | +3.8% | 503.31 | 0.73 |
| 03/09 | 1,189 | 1,193 | 1,147 | 1,161 | -0.43% | 1,459,100 | 3985億5540万 | +3.48% | 497.74 | 0.72 |
| 03/08 | 1,180 | 1,188 | 1,155 | 1,166 | +0.43% | 1,599,500 | 4002億7183万 | +4.86% | 499.89 | 0.73 |
| 03/05 | 1,142 | 1,168 | 1,123 | 1,161 | +2.2% | 1,385,600 | 3985億5540万 | +5.16% | 497.74 | 0.72 |
| 03/04 | 1,144 | 1,153 | 1,116 | 1,136 | -0.53% | 1,241,900 | 3899億7324万 | +3.84% | 487.02 | 0.71 |
| 03/03 | 1,121 | 1,144 | 1,115 | 1,142 | +3.44% | 1,162,200 | 3920億3296万 | +5.35% | 489.6 | 0.71 |
| 03/02 | 1,138 | 1,144 | 1,086 | 1,104 | -2.3% | 1,425,200 | 3789億8808万 | +2.79% | 473.3 | 0.69 |
| 03/01 | 1,130 | 1,138 | 1,116 | 1,130 | +1.16% | 1,335,100 | 3879億1352万 | +6.1% | 484.45 | 0.7 |
| 02/26 | 1,157 | 1,157 | 1,115 | 1,117 | -5.5% | 2,154,100 | 3834億5080万 | +5.98% | 478.88 | 0.7 |
| 02/25 | 1,168 | 1,191 | 1,156 | 1,182 | +3.78% | 1,787,300 | 4057億6441万 | +13.22% | 506.74 | 0.74 |
| 02/24 | 1,156 | 1,169 | 1,135 | 1,139 | -0.61% | 1,252,200 | 3910億310万 | +10.48% | 488.31 | 0.71 |
| 02/22 | 1,158 | 1,182 | 1,141 | 1,146 | +1.15% | 1,224,200 | 3934億610万 | +12.46% | 491.31 | 0.71 |
| 02/19 | 1,148 | 1,167 | 1,118 | 1,133 | -1.48% | 1,983,500 | 3889億4338万 | +12.51% | 485.74 | 0.71 |
| 02/18 | 1,216 | 1,224 | 1,144 | 1,150 | -4.25% | 2,381,300 | 3947億7925万 | +15.35% | 493.03 | 0.72 |
| 02/17 | 1,174 | 1,208 | 1,171 | 1,201 | +2.56% | 1,594,800 | 4122億8685万 | +21.93% | 514.89 | 0.75 |
| 02/16 | 1,203 | 1,214 | 1,159 | 1,171 | -2.25% | 1,961,500 | 4019億8826万 | +20.47% | 502.03 | 0.73 |
| 02/15 | 1,190 | 1,209 | 1,188 | 1,198 | +2.66% | 2,362,300 | 4112億5699万 | +24.79% | 513.6 | 0.75 |
| 02/12 | 1,149 | 1,174 | 1,132 | 1,167 | +1.66% | 2,662,100 | 4006億1512万 | +23.23% | 500.31 | 0.73 |
| 02/10 | 1,105 | 1,155 | 1,104 | 1,148 | +3.89% | 2,183,000 | 3940億9268万 | +22.91% | 492.17 | 0.71 |
| 02/09 | 1,136 | 1,152 | 1,090 | 1,105 | -2.21% | 3,011,400 | 3793億3136万 | +19.98% | 473.73 | 0.69 |
| 02/08 | 1,119 | 1,160 | 1,114 | 1,130 | +3.29% | 3,591,200 | 3879億1352万 | +24.31% | 484.45 | 0.7 |
| 02/05 | 1,059 | 1,097 | 1,055 | 1,094 | +6.73% | 3,332,700 | 3755億5521万 | +22.1% | 469.02 | 0.68 |
| 02/04 | 1,023 | 1,040 | 1,014 | 1,025 | +0.89% | 2,677,800 | 3518億6846万 | +15.95% | 439.44 | 0.64 |
| 02/03 | 990 | 1,042 | 989 | 1,016 | +5.07% | 3,527,600 | 3487億7888万 | +16.11% | 435.58 | 0.63 |
| 02/02 | 960 | 1,005 | 927 | 967 | +1.79% | 5,480,500 | 3319億5785万 | +11.41% | 414.57 | 0.6 |
| 02/01 | 931 | 955 | 931 | 950 | +2.7% | 2,033,700 | 3261億2199万 | +10.21% | 407.28 | 0.59 |
| 01/29 | 950 | 964 | 922 | 925 | -2.84% | 2,124,200 | 3175億3983万 | +8.06% | 396.56 | 0.58 |
| 01/28 | 908 | 966 | 905 | 952 | +3.14% | 3,618,100 | 3268億856万 | +11.87% | 408.14 | 0.59 |
| 01/27 | 902 | 931 | 901 | 923 | +4.06% | 2,853,700 | 3168億5326万 | +9.1% | 395.71 | 0.57 |
| 01/26 | 881 | 892 | 872 | 887 | +0.11% | 1,456,000 | 3044億9495万 | +5.34% | 380.27 | 0.55 |
| 01/25 | 877 | 890 | 870 | 886 | +1.49% | 1,276,600 | 3041億5166万 | +5.6% | 379.84 | 0.55 |
| 01/22 | 864 | 876 | 859 | 873 | +0.58% | 1,430,000 | 2996億8894万 | +4.3% | 374.27 | 0.54 |
| 01/21 | 868 | 882 | 861 | 868 | +0.58% | 1,517,900 | 2979億7251万 | +4.08% | 372.13 | 0.54 |
| 01/20 | 843 | 863 | 843 | 863 | +1.65% | 1,614,900 | 2962億5608万 | +3.73% | 369.98 | 0.54 |
| 01/19 | 846 | 859 | 841 | 849 | +1.19% | 1,052,000 | 2914億5007万 | +2.41% | 363.98 | 0.53 |
| 01/18 | 853 | 856 | 830 | 839 | -2.78% | 1,284,500 | 2880億1721万 | +1.57% | 359.69 | 0.52 |
| 01/15 | 861 | 871 | 850 | 863 | -0.69% | 1,621,100 | 2962億5608万 | +4.73% | 369.98 | 0.54 |
| 01/14 | 853 | 878 | 847 | 869 | +0.12% | 1,347,200 | 2983億1580万 | +5.85% | 372.56 | 0.54 |
| 01/13 | 866 | 871 | 852 | 868 | +0.58% | 1,129,900 | 2979億7251万 | +6.11% | 372.13 | 0.54 |
| 01/12 | 861 | 868 | 852 | 863 | -1.26% | 1,651,800 | 2962億5608万 | +5.89% | 369.98 | 0.54 |
| 01/08 | 885 | 885 | 863 | 874 | -0.46% | 1,731,600 | 3000億3223万 | +7.37% | 374.7 | 0.54 |
| 01/07 | 870 | 889 | 864 | 878 | +3.78% | 2,763,400 | 3014億537万 | +8.13% | 376.41 | 0.55 |
| 01/06 | 824 | 849 | 822 | 846 | +3.17% | 2,780,000 | 2904億2021万 | +4.44% | 362.7 | 0.53 |
| 01/05 | 807 | 823 | 800 | 820 | +3.54% | 2,999,500 | 2814億9477万 | +1.49% | 351.55 | 0.51 |
| 01/04 | 803 | 806 | 777 | 792 | -1.12% | 2,164,000 | 2718億8275万 | -2.22% | 339.54 | 0.49 |
| 2020 |
| 12/30 | 811 | 811 | 794 | 801 | -1.23% | 1,379,000 | 2749億7233万 | -1.35% | 343.4 | 0.5 |
| 12/29 | 800 | 812 | 798 | 811 | +0.87% | 1,498,900 | 2784億519万 | -0.49% | 347.69 | 0.5 |
| 12/28 | 825 | 827 | 796 | 804 | -2.9% | 2,103,300 | 2760億219万 | -1.59% | 344.69 | 0.5 |
| 12/25 | 821 | 831 | 819 | 828 | +2.35% | 1,375,900 | 2842億4106万 | +0.98% | 354.98 | 0.52 |
| 12/24 | 809 | 821 | 805 | 809 | +1.51% | 1,822,000 | 2777億1862万 | -1.46% | 346.83 | 0.5 |
| 12/23 | 820 | 820 | 794 | 797 | -2.09% | 2,905,300 | 2735億9918万 | -3.28% | 341.69 | 0.5 |
| 12/22 | 816 | 826 | 810 | 814 | -0.73% | 1,582,400 | 2794億3505万 | -1.69% | 348.98 | 0.51 |
| 12/21 | 823 | 830 | 808 | 820 | -0.61% | 1,126,600 | 2814億9477万 | -1.44% | 351.55 | 0.51 |
| 12/18 | 812 | 830 | 810 | 825 | +1.1% | 2,169,200 | 2832億1120万 | -0.96% | 353.69 | 0.51 |
| 12/17 | 830 | 831 | 816 | 816 | -1.33% | 1,940,300 | 2801億2162万 | -2.39% | 349.83 | 0.51 |
| 12/16 | 829 | 839 | 820 | 827 | +1.22% | 2,736,100 | 2838億9777万 | -1.55% | 354.55 | 0.51 |
| 12/15 | 811 | 824 | 806 | 817 | +0.74% | 2,655,300 | 2804億6491万 | -3.2% | 350.26 | 0.51 |
| 12/14 | 772 | 818 | 770 | 811 | +3.97% | 2,194,600 | 2784億519万 | -4.14% | 347.69 | 0.5 |
| 12/11 | 777 | 782 | 764 | 780 | 0% | 2,643,100 | 2677億6331万 | -8.02% | 334.4 | 0.49 |
| 12/10 | 789 | 797 | 780 | 780 | -1.02% | 2,433,500 | 2677億6331万 | -8.24% | 334.4 | 0.49 |
| 12/09 | 782 | 795 | 779 | 788 | +1.03% | 2,316,200 | 2705億960万 | -7.73% | 337.83 | 0.49 |
| 12/08 | 786 | 790 | 776 | 780 | -2.26% | 2,452,000 | 2677億6331万 | -8.98% | 334.4 | 0.49 |
| 12/07 | 813 | 820 | 797 | 798 | -1.12% | 2,138,600 | 2739億4247万 | -7.1% | 342.12 | 0.5 |
| 12/04 | 810 | 820 | 803 | 807 | -2.18% | 3,612,900 | 2770億3204万 | -6.27% | 345.98 | 0.5 |
| 12/03 | 830 | 842 | 822 | 825 | -0.24% | 1,988,100 | 2832億1120万 | -4.29% | 353.69 | 0.51 |
| 12/02 | 824 | 843 | 818 | 827 | +0.98% | 2,755,900 | 2838億9777万 | -4.17% | 354.55 | 0.51 |
| 12/01 | 808 | 827 | 802 | 819 | +0.99% | 2,677,100 | 2811億5148万 | -5.43% | 351.12 | 0.51 |
| 11/30 | 845 | 845 | 796 | 811 | -5.59% | 18,993,500 | 2784億519万 | -6.78% | 347.69 | 0.5 |
| 11/27 | 846 | 861 | 835 | 859 | +1.18% | 4,228,100 | 2948億8293万 | -1.49% | 368.27 | 0.53 |
| 11/26 | 861 | 877 | 844 | 849 | -2.86% | 2,829,600 | 2914億5007万 | -2.64% | 363.98 | 0.53 |
| 11/25 | 906 | 913 | 872 | 874 | +1.39% | 3,378,900 | 3000億3223万 | +0.34% | 374.7 | 0.54 |
| 11/24 | 877 | 883 | 860 | 862 | -0.35% | 2,963,500 | 2959億1279万 | -0.92% | 369.55 | 0.54 |
| 11/20 | 853 | 868 | 852 | 865 | -0.35% | 1,838,300 | 2969億4265万 | -0.46% | 370.84 | 0.54 |
| 11/19 | 884 | 898 | 859 | 868 | -1.48% | 2,411,600 | 2979億7251万 | +0.12% | 372.13 | 0.54 |
| 11/18 | 900 | 900 | 877 | 881 | -2.87% | 1,695,500 | 3024億3523万 | +1.73% | 377.7 | 0.55 |
| 11/17 | 910 | 918 | 896 | 907 | +1.34% | 2,210,700 | 3113億6068万 | +4.73% | 388.85 | 0.56 |
| 11/16 | 887 | 902 | 874 | 895 | +4.43% | 2,566,500 | 3072億4124万 | +3.59% | 383.7 | 0.56 |
| 11/13 | 878 | 881 | 851 | 857 | -4.03% | 2,644,500 | 2941億9636万 | -0.7% | 367.41 | 0.53 |
| 11/12 | 890 | 915 | 879 | 893 | -4.08% | 2,915,500 | 3065億5467万 | +3.24% | 382.85 | 0.56 |
| 11/11 | 946 | 957 | 906 | 931 | +1.64% | 3,343,500 | 3195億9955万 | +7.63% | 399.14 | 0.58 |
| 11/10 | 915 | 932 | 901 | 916 | +5.77% | 3,327,500 | 3144億5025万 | +6.26% | 392.71 | 0.57 |
| 11/09 | 875 | 880 | 849 | 866 | +0.23% | 1,609,100 | 2972億8594万 | +0.7% | 371.27 | 0.54 |
| 11/06 | 843 | 868 | 835 | 864 | +3.35% | 1,921,100 | 2965億9936万 | +0.7% | 370.41 | 0.54 |
| 11/05 | 845 | 850 | 821 | 836 | -3.35% | 2,846,200 | 2869億8735万 | -2.34% | 358.41 | 0.52 |
| 11/04 | 886 | 898 | 861 | 865 | 0% | 2,224,000 | 2969億4265万 | +0.93% | 370.84 | 0.54 |
