PER
2020/09/17～2021/02/16
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 |
|---|
| 2023 | 11/1, 株式分割 1→3 |
| 2021 |
| 02/16 | 449 | 463 | 433 | 440 | +2.41% | 1,254,900 | 288億1777万 | +3.21% | 12.39 | 1.94 |
| 02/15 | 415 | 431 | 413 | 429 | +5.4% | 503,700 | 281億4047万 | +0.55% | 12.1 | 1.89 |
| 02/12 | 417 | 417 | 404 | 407 | -2.24% | 265,500 | 266億9849万 | -4.83% | 11.48 | 1.79 |
| 02/10 | 416 | 420 | 414 | 417 | -0.24% | 114,300 | 273億1024万 | -3.1% | 11.74 | 1.84 |
| 02/09 | 407 | 418 | 405 | 418 | +2.29% | 202,200 | 273億7578万 | -3.32% | 11.77 | 1.84 |
| 02/08 | 415 | 415 | 406 | 408 | -0.73% | 205,500 | 267億6404万 | -5.91% | 11.51 | 1.8 |
| 02/05 | 419 | 419 | 410 | 411 | -1.44% | 243,900 | 269億6067万 | -5.66% | 11.59 | 1.81 |
| 02/04 | 420 | 428 | 413 | 417 | -1.42% | 205,200 | 273億5394万 | -4.5% | 11.76 | 1.84 |
| 02/03 | 415 | 432 | 413 | 423 | +1.44% | 343,800 | 277億4720万 | -3.13% | 11.93 | 1.86 |
| 02/02 | 413 | 418 | 409 | 417 | +0.97% | 157,800 | 273億5394万 | -4.5% | 11.76 | 1.84 |
| 02/01 | 405 | 414 | 401 | 413 | +1.81% | 276,600 | 270億9176万 | -5.2% | 11.65 | 1.82 |
| 01/29 | 422 | 423 | 405 | 406 | -3.79% | 433,200 | 266億1110万 | -6.88% | 11.44 | 1.79 |
| 01/28 | 416 | 424 | 416 | 422 | -2.01% | 332,700 | 276億5981万 | -2.99% | 11.89 | 1.86 |
| 01/27 | 425 | 432 | 422 | 431 | +2.54% | 286,200 | 282億2786万 | -1% | 12.13 | 1.9 |
| 01/26 | 429 | 429 | 415 | 420 | -2.02% | 288,300 | 275億2872万 | -3.23% | 11.83 | 1.85 |
| 01/25 | 428 | 433 | 421 | 429 | -0.23% | 297,600 | 280億9678万 | -1.23% | 12.08 | 1.89 |
| 01/22 | 428 | 436 | 426 | 430 | -0.92% | 278,400 | 281億6232万 | -1% | 12.11 | 1.89 |
| 01/21 | 434 | 441 | 427 | 434 | -0.23% | 306,600 | 284億2450万 | -0.08% | 12.22 | 1.91 |
| 01/20 | 449 | 449 | 431 | 435 | -3.26% | 431,700 | 284億9004万 | -0.31% | 12.25 | 1.91 |
| 01/19 | 438 | 452 | 435 | 449 | +2.67% | 619,200 | 294億5136万 | +2.59% | 12.66 | 1.98 |
| 01/18 | 427 | 440 | 425 | 438 | +0.08% | 326,400 | 286億8668万 | +0.38% | 12.33 | 1.93 |
| 01/15 | 433 | 442 | 431 | 437 | +1.47% | 301,200 | 286億6483万 | +0.77% | 12.32 | 1.93 |
| 01/14 | 446 | 450 | 427 | 431 | -2.42% | 348,600 | 282億4971万 | -0.46% | 12.14 | 1.9 |
| 01/13 | 456 | 456 | 438 | 442 | -2.43% | 411,000 | 289億4885万 | +2.47% | 12.44 | 1.95 |
| 01/12 | 463 | 466 | 448 | 453 | -2.37% | 462,900 | 296億6985万 | +5.27% | 12.75 | 1.99 |
| 01/08 | 459 | 475 | 457 | 464 | +2.66% | 740,400 | 303億9084万 | +8.08% | 13.06 | 2.04 |
| 01/07 | 460 | 469 | 447 | 452 | -1.74% | 510,000 | 296億430万 | +5.28% | 12.73 | 1.99 |
| 01/06 | 459 | 475 | 459 | 460 | +1.03% | 699,600 | 301億2866万 | +7.4% | 12.95 | 2.02 |
| 01/05 | 456 | 471 | 450 | 455 | -1.44% | 609,600 | 298億2278万 | +6.56% | 12.82 | 2 |
| 01/04 | 462 | 478 | 448 | 462 | -0.07% | 888,300 | 302億5975万 | +8.37% | 13.01 | 2.03 |
| 2020 |
| 12/30 | 447 | 474 | 444 | 462 | +1.91% | 1,703,700 | 302億8159万 | +8.71% | 13.02 | 2.04 |
| 12/29 | 422 | 459 | 421 | 453 | +10.93% | 1,534,500 | 297億1354万 | +6.92% | 12.77 | 2 |
| 12/28 | 404 | 415 | 398 | 409 | -0.73% | 512,100 | 267億8588万 | -3.62% | 11.52 | 1.8 |
| 12/25 | 411 | 420 | 405 | 412 | -1.04% | 556,500 | 269億8252万 | -3.36% | 11.6 | 1.81 |
| 12/24 | 407 | 420 | 402 | 416 | +3.4% | 507,600 | 272億6654万 | -2.8% | 11.72 | 1.83 |
| 12/23 | 388 | 409 | 388 | 402 | +3.69% | 759,600 | 263億7077万 | -6% | 11.34 | 1.77 |
| 12/22 | 400 | 404 | 381 | 388 | -4.35% | 909,600 | 254億3130万 | -9.77% | 10.93 | 1.71 |
| 12/21 | 409 | 420 | 404 | 406 | -0.65% | 586,200 | 265億8925万 | -6.1% | 11.43 | 1.79 |
| 12/18 | 422 | 427 | 407 | 408 | -4.45% | 816,900 | 267億6404万 | -5.7% | 11.51 | 1.8 |
| 12/17 | 424 | 434 | 414 | 427 | +0.39% | 741,300 | 280億938万 | -1.54% | 12.04 | 1.88 |
| 12/16 | 442 | 450 | 425 | 426 | -3.11% | 1,068,900 | 279億14万 | -1.92% | 11.99 | 1.88 |
| 12/15 | 483 | 491 | 435 | 439 | -6.92% | 1,831,500 | 287億9592万 | +1.23% | 12.38 | 1.94 |
| 12/14 | 492 | 515 | 468 | 472 | -4.13% | 3,447,000 | 309億3704万 | +8.76% | 13.3 | 2.08 |
| 12/11 | 450 | 492 | 437 | 492 | +25.49% | 5,474,700 | 322億6978万 | +13.97% | 13.87 | 2.17 |
| 12/10 | 391 | 407 | 385 | 392 | -0.25% | 824,400 | 257億1532万 | -8.55% | 11.05 | 1.73 |
| 12/09 | 404 | 407 | 388 | 393 | -2.72% | 518,400 | 257億8087万 | -8.53% | 11.08 | 1.73 |
| 12/08 | 395 | 406 | 389 | 404 | +5.02% | 514,800 | 265億186万 | -6.19% | 11.39 | 1.78 |
| 12/07 | 418 | 419 | 379 | 385 | -8.77% | 984,600 | 252億3466万 | -10.67% | 10.85 | 1.7 |
| 12/04 | 432 | 435 | 418 | 422 | -3.14% | 596,100 | 276億5981万 | -2.54% | 11.89 | 1.86 |
| 12/03 | 439 | 441 | 431 | 436 | -1.13% | 307,200 | 285億5559万 | +0.38% | 12.28 | 1.92 |
| 12/02 | 427 | 444 | 422 | 441 | +2.64% | 615,900 | 288億8331万 | +1.54% | 12.42 | 1.94 |
| 12/01 | 432 | 442 | 426 | 429 | -1.15% | 501,000 | 281億4047万 | -1.08% | 12.1 | 1.89 |
| 11/30 | 439 | 450 | 434 | 434 | +0.23% | 403,200 | 284億6819万 | -0.15% | 12.24 | 1.91 |
| 11/27 | 442 | 446 | 426 | 433 | -1.96% | 651,000 | 284億265万 | -1.29% | 12.21 | 1.91 |
| 11/26 | 440 | 445 | 434 | 442 | +0.84% | 574,500 | 289億7070万 | -0.23% | 12.45 | 1.95 |
| 11/25 | 459 | 462 | 432 | 438 | -4.36% | 1,128,000 | 287億3037万 | -1.94% | 12.35 | 1.93 |
| 11/24 | 455 | 462 | 446 | 458 | +1.03% | 691,200 | 300億4126万 | +1.85% | 12.91 | 2.02 |
| 11/20 | 450 | 455 | 442 | 454 | -0.51% | 639,900 | 297億2314万 | +0.15% | 12.65 | 1.98 |
| 11/19 | 432 | 458 | 430 | 456 | +5.56% | 1,310,700 | 298億7602万 | 0% | 12.71 | 1.99 |
| 11/18 | 435 | 451 | 431 | 432 | +0.54% | 773,700 | 283億359万 | -5.88% | 12.04 | 1.88 |
| 11/17 | 456 | 463 | 427 | 430 | -5.71% | 861,000 | 281億5072万 | -7.2% | 11.98 | 1.87 |
| 11/16 | 440 | 458 | 433 | 456 | +6.05% | 881,400 | 298億5418万 | -2.22% | 12.7 | 1.99 |
| 11/13 | 425 | 434 | 421 | 430 | +0.47% | 430,800 | 281億5072万 | -8.19% | 11.98 | 1.87 |
| 11/12 | 438 | 445 | 420 | 428 | -2.66% | 605,100 | 280億1968万 | -9.01% | 11.92 | 1.86 |
| 11/11 | 416 | 440 | 416 | 439 | +6.29% | 699,000 | 287億8406万 | -6.92% | 12.25 | 1.91 |
| 11/10 | 430 | 434 | 410 | 413 | -5.92% | 817,200 | 270億8060万 | -12.43% | 11.52 | 1.8 |
| 11/09 | 433 | 450 | 429 | 439 | +2.73% | 857,700 | 287億8406万 | -7.12% | 12.25 | 1.91 |
| 11/06 | 420 | 445 | 420 | 428 | +1.91% | 1,068,600 | 280億1968万 | -9.58% | 11.92 | 1.86 |
| 11/05 | 428 | 431 | 414 | 420 | -0.55% | 675,000 | 274億9554万 | -11.46% | 11.7 | 1.83 |
| 11/04 | 418 | 423 | 409 | 422 | +4.2% | 820,500 | 276億4842万 | -11.16% | 11.76 | 1.84 |
| 11/02 | 408 | 419 | 398 | 405 | -0.41% | 797,100 | 265億3462万 | -14.92% | 11.29 | 1.77 |
| 10/30 | 430 | 431 | 403 | 407 | -6.8% | 1,414,200 | 266億4381万 | -14.74% | 11.34 | 1.77 |
| 10/29 | 429 | 442 | 419 | 436 | -0.98% | 1,069,500 | 285億8750万 | -8.72% | 12.16 | 1.9 |
| 10/28 | 438 | 448 | 426 | 441 | -1.12% | 1,392,600 | 288億7141万 | -7.62% | 12.28 | 1.92 |
| 10/27 | 431 | 451 | 431 | 446 | +3.48% | 1,869,600 | 291億9900万 | -5.98% | 12.42 | 1.94 |
| 10/26 | 453 | 467 | 430 | 431 | -5% | 2,153,400 | 282億1624万 | -8.76% | 12 | 1.88 |
| 10/23 | 507 | 510 | 449 | 453 | -14.73% | 3,952,500 | 297億130万 | -3.55% | 12.64 | 1.98 |
| 10/22 | 583 | 610 | 507 | 532 | -1.36% | 5,836,500 | 348億3351万 | +13.85% | 14.82 | 2.32 |
| 10/21 | 557 | 563 | 531 | 539 | -2.24% | 1,351,800 | 352億4213万 | +17.17% | 13.74 | 2.15 |
| 10/20 | 524 | 556 | 520 | 551 | +7.61% | 1,728,900 | 360億4854万 | +21.71% | 14.05 | 2.2 |
| 10/19 | 516 | 516 | 494 | 512 | -1.28% | 1,253,100 | 334億9855万 | +15.65% | 13.06 | 2.04 |
| 10/16 | 528 | 549 | 517 | 519 | -3.17% | 1,332,600 | 339億3445万 | +19.59% | 13.23 | 2.07 |
| 10/15 | 540 | 548 | 518 | 536 | -0.68% | 1,452,900 | 350億4598万 | +26.12% | 13.66 | 2.14 |
| 10/14 | 516 | 542 | 515 | 540 | +4.72% | 1,656,300 | 352億8572万 | +30.04% | 13.75 | 2.15 |
| 10/13 | 503 | 522 | 495 | 515 | +2.52% | 1,102,800 | 336億9470万 | +27.24% | 13.13 | 2.05 |
| 10/12 | 514 | 517 | 490 | 503 | -4.07% | 2,508,600 | 328億6650万 | +26.62% | 12.81 | 2 |
| 10/09 | 478 | 533 | 477 | 524 | +11.89% | 3,878,400 | 342億6137万 | +35.05% | 13.35 | 2.09 |
| 10/08 | 464 | 482 | 462 | 468 | -0.07% | 1,821,000 | 306億2164万 | +23.25% | 11.93 | 1.87 |
| 10/07 | 450 | 477 | 450 | 469 | +4.54% | 1,834,500 | 306億4344万 | +25.65% | 11.94 | 1.87 |
| 10/06 | 461 | 461 | 442 | 448 | -1.03% | 766,800 | 293億1396万 | +22.5% | 11.42 | 1.79 |
| 10/05 | 434 | 456 | 429 | 453 | +3.5% | 933,300 | 296億1908万 | +25.83% | 11.54 | 1.8 |
| 10/02 | 448 | 464 | 435 | 438 | -0.98% | 1,573,500 | 286億1652万 | +23.63% | 11.15 | 1.74 |
| 09/30 | 447 | 460 | 439 | 442 | -0.38% | 1,268,400 | 288億9985万 | +26.65% | 11.26 | 1.76 |
| 09/29 | 442 | 445 | 431 | 444 | +1.06% | 899,700 | 290億883万 | +29.35% | 11.31 | 1.77 |
| 09/28 | 440 | 450 | 422 | 439 | +2.17% | 1,601,700 | 287億370万 | +29.88% | 11.19 | 1.75 |
| 09/25 | 436 | 440 | 419 | 430 | -1% | 1,799,400 | 280億9345万 | +29.42% | 10.95 | 1.71 |
| 09/24 | 417 | 451 | 417 | 434 | +5.25% | 4,003,800 | 283億7678万 | +32.72% | 11.06 | 1.73 |
| 09/23 | 390 | 415 | 374 | 412 | +7.57% | 2,061,000 | 269億4157万 | +28.45% | 10.5 | 1.64 |
| 09/18 | 381 | 387 | 375 | 383 | -0.17% | 965,700 | 250億4673万 | +22.08% | 9.76 | 1.53 |
| 09/17 | 383 | 390 | 377 | 384 | +1.59% | 1,536,900 | 250億9029万 | +24.27% | 9.78 | 1.53 |
