PER
2020/08/25~2021/01/21
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 |
01/21 | 1,672 | 1,682 | 1,644 | 1,653 | -0.96% | 3,667,800 | 3兆5493億 | +3.77% | 18.18 | 1.28 |
01/20 | 1,655 | 1,675 | 1,633 | 1,669 | +2.02% | 4,390,600 | 3兆5836億 | +5.1% | 18.36 | 1.29 |
01/19 | 1,634 | 1,654 | 1,630 | 1,636 | +0.8% | 3,639,000 | 3兆5128億 | +3.48% | 18 | 1.26 |
01/18 | 1,640 | 1,643 | 1,619 | 1,623 | -1.04% | 2,049,000 | 3兆4849億 | +2.98% | 17.85 | 1.25 |
01/15 | 1,679 | 1,691 | 1,640 | 1,640 | -2.5% | 4,054,100 | 3兆5214億 | +4.33% | 18.04 | 1.27 |
01/14 | 1,656 | 1,694 | 1,652 | 1,682 | +1.14% | 4,196,500 | 3兆6115億 | +7.34% | 18.5 | 1.3 |
01/13 | 1,642 | 1,665 | 1,638 | 1,663 | +1.53% | 4,147,700 | 3兆5707億 | +6.53% | 18.29 | 1.28 |
01/12 | 1,630 | 1,642 | 1,619 | 1,638 | -0.06% | 3,161,800 | 3兆5171億 | +5.27% | 18.02 | 1.26 |
01/08 | 1,621 | 1,639 | 1,617 | 1,639 | +0.86% | 4,130,700 | 3兆5192億 | +5.54% | 18.03 | 1.26 |
01/07 | 1,606 | 1,643 | 1,597 | 1,625 | +3.7% | 5,806,700 | 3兆4892億 | +4.84% | 17.88 | 1.25 |
01/06 | 1,559 | 1,572 | 1,553 | 1,567 | -0.32% | 2,732,300 | 3兆3646億 | +1.29% | 17.24 | 1.21 |
01/05 | 1,541 | 1,572 | 1,533 | 1,572 | +2.01% | 4,145,800 | 3兆3754億 | +1.75% | 17.29 | 1.21 |
01/04 | 1,563 | 1,570 | 1,519 | 1,541 | -1.03% | 3,182,800 | 3兆3088億 | -0.26% | 16.95 | 1.19 |
2020 |
12/30 | 1,576 | 1,576 | 1,554 | 1,557 | -1.89% | 3,796,800 | 3兆3431億 | +0.71% | 17.13 | 1.2 |
12/29 | 1,575 | 1,591 | 1,570 | 1,587 | +0.89% | 3,561,800 | 3兆4076億 | +2.72% | 17.46 | 1.22 |
12/28 | 1,557 | 1,577 | 1,557 | 1,573 | +0.9% | 2,334,100 | 3兆3775億 | +1.94% | 17.3 | 1.21 |
12/25 | 1,548 | 1,562 | 1,545 | 1,559 | +0.91% | 1,188,200 | 3兆3474億 | +1.3% | 17.15 | 1.2 |
12/24 | 1,570 | 1,573 | 1,543 | 1,545 | -0.06% | 2,034,000 | 3兆3174億 | +0.59% | 17 | 1.19 |
12/23 | 1,550 | 1,554 | 1,534 | 1,546 | -0.19% | 2,611,000 | 3兆3195億 | +0.91% | 17.01 | 1.19 |
12/22 | 1,541 | 1,562 | 1,533 | 1,549 | -0.26% | 3,381,600 | 3兆3260億 | +1.24% | 17.04 | 1.19 |
12/21 | 1,575 | 1,576 | 1,545 | 1,553 | -0.64% | 3,047,400 | 3兆3346億 | +1.9% | 17.08 | 1.2 |
12/18 | 1,540 | 1,567 | 1,536 | 1,563 | +0.58% | 6,326,500 | 3兆3560億 | +2.96% | 17.19 | 1.21 |
12/17 | 1,566 | 1,575 | 1,551 | 1,554 | +0.26% | 3,884,700 | 3兆3367億 | +2.71% | 17.09 | 1.2 |
12/16 | 1,555 | 1,559 | 1,543 | 1,550 | +0.91% | 3,363,700 | 3兆3281億 | +2.72% | 17.05 | 1.2 |
12/15 | 1,538 | 1,548 | 1,528 | 1,536 | +0.26% | 2,980,500 | 3兆2981億 | +2.2% | 16.9 | 1.18 |
12/14 | 1,489 | 1,546 | 1,487 | 1,532 | +2.54% | 3,686,300 | 3兆2895億 | +2.41% | 16.85 | 1.18 |
12/11 | 1,505 | 1,509 | 1,487 | 1,494 | -0.6% | 4,632,300 | 3兆2079億 | +0.34% | 16.43 | 1.15 |
12/10 | 1,533 | 1,536 | 1,496 | 1,503 | -1.25% | 4,490,000 | 3兆2272億 | +1.35% | 16.53 | 1.16 |
12/09 | 1,506 | 1,531 | 1,505 | 1,522 | +0.59% | 4,227,900 | 3兆2680億 | +3.05% | 16.74 | 1.17 |
12/08 | 1,508 | 1,523 | 1,505 | 1,513 | -1.3% | 3,300,600 | 3兆2487億 | +2.93% | 16.64 | 1.17 |
12/07 | 1,581 | 1,581 | 1,527 | 1,533 | -1.16% | 3,546,600 | 3兆2916億 | +4.78% | 16.86 | 1.18 |
12/04 | 1,570 | 1,572 | 1,549 | 1,551 | -1.21% | 3,191,800 | 3兆3303億 | +6.38% | 17.06 | 1.2 |
12/03 | 1,563 | 1,582 | 1,559 | 1,570 | +0.77% | 4,957,400 | 3兆3711億 | +8.2% | 17.27 | 1.21 |
12/02 | 1,557 | 1,568 | 1,548 | 1,558 | +1.43% | 6,197,600 | 3兆3453億 | +7.97% | 17.14 | 1.2 |
12/01 | 1,531 | 1,547 | 1,524 | 1,536 | +0.13% | 4,200,000 | 3兆2981億 | +7.04% | 16.9 | 1.18 |
11/30 | 1,570 | 1,571 | 1,528 | 1,534 | -1.79% | 7,067,600 | 691億7010万 | +7.42% | 0.36 | 0.03 |
11/27 | 1,562 | 1,575 | 1,549 | 1,562 | 0% | 5,451,400 | 704億3266万 | +9.92% | 0.36 | 0.03 |
11/26 | 1,524 | 1,573 | 1,521 | 1,562 | +0.71% | 3,656,000 | 704億3266万 | +10.47% | 0.36 | 0.03 |
11/25 | 1,540 | 1,571 | 1,537 | 1,551 | +1.97% | 6,385,900 | 699億3665万 | +10.31% | 0.36 | 0.03 |
11/24 | 1,511 | 1,538 | 1,504 | 1,521 | +2.49% | 5,418,500 | 685億8391万 | +8.72% | 0.35 | 0.02 |
11/20 | 1,490 | 1,490 | 1,470 | 1,484 | +1.02% | 5,084,600 | 669億1553万 | +6.53% | 0.35 | 0.02 |
11/19 | 1,459 | 1,469 | 1,444 | 1,469 | +0.34% | 4,838,300 | 662億3916万 | +5.76% | 0.34 | 0.02 |
11/18 | 1,479 | 1,484 | 1,448 | 1,464 | -0.95% | 5,598,400 | 660億1371万 | +5.63% | 0.34 | 0.02 |
11/17 | 1,447 | 1,481 | 1,441 | 1,478 | +4.45% | 7,477,900 | 666億4499万 | +6.79% | 0.34 | 0.02 |
11/16 | 1,393 | 1,424 | 1,391 | 1,415 | +1.58% | 4,204,100 | 638億423万 | +2.46% | 0.33 | 0.02 |
11/13 | 1,416 | 1,430 | 1,384 | 1,393 | -2.66% | 5,080,600 | 628億1222万 | +0.87% | 0.32 | 0.02 |
11/12 | 1,461 | 1,473 | 1,423 | 1,431 | -2.25% | 4,913,700 | 645億2569万 | +3.47% | 0.33 | 0.02 |
11/11 | 1,450 | 1,465 | 1,439 | 1,464 | +4.13% | 6,105,500 | 660億1371万 | +5.78% | 0.34 | 0.02 |
11/10 | 1,400 | 1,415 | 1,391 | 1,406 | +3.38% | 7,358,400 | 633億9841万 | +1.66% | 0.33 | 0.02 |
11/09 | 1,355 | 1,366 | 1,342 | 1,360 | +0.97% | 4,300,300 | 613億2421万 | -1.73% | 0.32 | 0.02 |
11/06 | 1,312 | 1,353 | 1,305 | 1,347 | +0.67% | 4,950,800 | 607億3802万 | -2.88% | 0.31 | 0.02 |
11/05 | 1,340 | 1,352 | 1,326 | 1,338 | -1.55% | 5,367,800 | 603億3220万 | -3.74% | 0.31 | 0.02 |
11/04 | 1,385 | 1,391 | 1,357 | 1,359 | +0.3% | 4,257,200 | 612億7912万 | -2.51% | 0.32 | 0.02 |
11/02 | 1,350 | 1,366 | 1,339 | 1,355 | +1.12% | 4,435,400 | 610億9875万 | -3.15% | 0.32 | 0.02 |
10/30 | 1,369 | 1,369 | 1,331 | 1,340 | -4.22% | 7,973,400 | 604億2238万 | -4.42% | 0.31 | 0.02 |
10/29 | 1,372 | 1,409 | 1,363 | 1,399 | +1.97% | 7,082,600 | 630億8277万 | -0.5% | 0.33 | 0.02 |
10/28 | 1,363 | 1,375 | 1,357 | 1,372 | +0.07% | 2,865,300 | 618億6531万 | -2.63% | 0.32 | 0.02 |
10/27 | 1,373 | 1,374 | 1,355 | 1,371 | +0.22% | 2,752,900 | 618億2021万 | -2.97% | 0.32 | 0.02 |
10/26 | 1,366 | 1,374 | 1,362 | 1,368 | +0.15% | 2,539,700 | 616億8494万 | -3.46% | 0.32 | 0.02 |
10/23 | 1,371 | 1,378 | 1,358 | 1,366 | +0.37% | 2,642,300 | 615億9476万 | -3.87% | 0.32 | 0.02 |
10/22 | 1,372 | 1,376 | 1,356 | 1,361 | -1.45% | 2,711,800 | 613億6930万 | -4.56% | 0.32 | 0.02 |
10/21 | 1,374 | 1,388 | 1,369 | 1,381 | +1.4% | 3,114,300 | 622億7113万 | -3.56% | 0.32 | 0.02 |
10/20 | 1,369 | 1,378 | 1,354 | 1,362 | -1.23% | 3,269,700 | 614億1439万 | -5.15% | 0.32 | 0.02 |
10/19 | 1,378 | 1,386 | 1,376 | 1,379 | +0.88% | 2,258,700 | 621億8094万 | -4.3% | 0.32 | 0.02 |
10/16 | 1,376 | 1,385 | 1,367 | 1,367 | -1.09% | 3,211,900 | 616億3985万 | -5.33% | 0.32 | 0.02 |
10/15 | 1,384 | 1,397 | 1,377 | 1,382 | -0.86% | 3,994,000 | 623億1622万 | -4.62% | 0.32 | 0.02 |
10/14 | 1,400 | 1,403 | 1,389 | 1,394 | -0.78% | 2,950,700 | 628億5731万 | -3.99% | 0.33 | 0.02 |
10/13 | 1,408 | 1,413 | 1,403 | 1,405 | +0.07% | 2,545,700 | 633億5332万 | -3.44% | 0.33 | 0.02 |
10/12 | 1,423 | 1,429 | 1,402 | 1,404 | -1.89% | 3,319,600 | 633億823万 | -3.64% | 0.33 | 0.02 |
10/09 | 1,435 | 1,449 | 1,426 | 1,431 | -0.9% | 3,101,600 | 645億2569万 | -1.92% | 0.33 | 0.02 |
10/08 | 1,442 | 1,456 | 1,434 | 1,444 | +0.14% | 3,142,700 | 651億1188万 | -1.1% | 0.34 | 0.02 |
10/07 | 1,433 | 1,443 | 1,431 | 1,442 | -0.35% | 2,934,800 | 650億2170万 | -1.3% | 0.34 | 0.02 |
10/06 | 1,432 | 1,448 | 1,430 | 1,447 | +0.84% | 3,015,400 | 652億4716万 | -1.03% | 0.34 | 0.02 |
10/05 | 1,443 | 1,456 | 1,431 | 1,435 | +1.34% | 3,691,800 | 647億606万 | -1.85% | 0.33 | 0.02 |
10/02 | 1,418 | 1,434 | 1,408 | 1,416 | -0.42% | 5,350,600 | 638億4932万 | -3.21% | 0.33 | 0.02 |
09/30 | 1,444 | 1,453 | 1,419 | 1,422 | -2.47% | 6,373,500 | 641億1987万 | -2.87% | 0.33 | 0.02 |
09/29 | 1,458 | 1,467 | 1,446 | 1,458 | -0.82% | 3,041,800 | 657億4316万 | -0.48% | 0.34 | 0.02 |
09/28 | 1,446 | 1,472 | 1,445 | 1,470 | +1.8% | 5,414,100 | 662億8426万 | +0.41% | 0.34 | 0.02 |
09/25 | 1,450 | 1,450 | 1,440 | 1,444 | +0.42% | 4,064,800 | 651億1188万 | -1.3% | 0.34 | 0.02 |
09/24 | 1,457 | 1,464 | 1,434 | 1,438 | -2.18% | 4,552,500 | 648億4133万 | -1.71% | 0.34 | 0.02 |
09/23 | 1,470 | 1,471 | 1,457 | 1,470 | +0.48% | 3,904,400 | 662億8426万 | +0.48% | 0.34 | 0.02 |
09/18 | 1,461 | 1,466 | 1,452 | 1,463 | -0.41% | 5,001,600 | 659億6862万 | +0.07% | 0.34 | 0.02 |
09/17 | 1,490 | 1,490 | 1,464 | 1,469 | -0.74% | 3,280,100 | 662億3916万 | +0.48% | 0.34 | 0.02 |
09/16 | 1,492 | 1,495 | 1,477 | 1,480 | -0.94% | 2,618,800 | 667億3517万 | +1.3% | 0.35 | 0.02 |
09/15 | 1,500 | 1,500 | 1,483 | 1,494 | -0.86% | 2,426,200 | 673億6645万 | +2.33% | 0.35 | 0.02 |
09/14 | 1,490 | 1,513 | 1,485 | 1,507 | +1.48% | 3,889,500 | 679億5264万 | +3.36% | 0.35 | 0.02 |
09/11 | 1,483 | 1,488 | 1,461 | 1,485 | +0.13% | 5,143,700 | 669億6063万 | +2.2% | 0.35 | 0.02 |
09/10 | 1,474 | 1,491 | 1,469 | 1,483 | +1.51% | 3,990,300 | 668億7044万 | +2.35% | 0.35 | 0.02 |
09/09 | 1,455 | 1,467 | 1,449 | 1,461 | -0.68% | 4,073,700 | 658億7843万 | +1.11% | 0.34 | 0.02 |
09/08 | 1,467 | 1,472 | 1,456 | 1,471 | +0.2% | 3,396,200 | 663億2935万 | +1.94% | 0.34 | 0.02 |
09/07 | 1,446 | 1,472 | 1,445 | 1,468 | +0.82% | 2,690,200 | 661億9407万 | +1.94% | 0.34 | 0.02 |
09/04 | 1,449 | 1,460 | 1,443 | 1,456 | -0.34% | 3,155,500 | 656億5298万 | +1.39% | 0.34 | 0.02 |
09/03 | 1,485 | 1,485 | 1,459 | 1,461 | -0.27% | 2,763,100 | 658億7843万 | +1.81% | 0.34 | 0.02 |
09/02 | 1,466 | 1,472 | 1,452 | 1,465 | +1.03% | 2,550,400 | 660億5880万 | +2.23% | 0.34 | 0.02 |
09/01 | 1,455 | 1,460 | 1,443 | 1,450 | -0.89% | 2,954,000 | 653億8243万 | +1.26% | 0.34 | 0.02 |
08/31 | 1,478 | 1,486 | 1,463 | 1,463 | -0.07% | 3,034,100 | 659億6862万 | +2.24% | 0.34 | 0.02 |
08/28 | 1,473 | 1,500 | 1,445 | 1,464 | +0.14% | 3,588,500 | 660億1371万 | +2.52% | 0.34 | 0.02 |
08/27 | 1,442 | 1,467 | 1,442 | 1,462 | +0.9% | 2,521,300 | 659億2353万 | +2.6% | 0.34 | 0.02 |
08/26 | 1,447 | 1,452 | 1,440 | 1,449 | -0.62% | 1,960,000 | 653億3734万 | +1.83% | 0.34 | 0.02 |
08/25 | 1,460 | 1,468 | 1,451 | 1,458 | +1.53% | 3,384,300 | 657億4316万 | +2.6% | 0.34 | 0.02 |