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 | 7/1, 株式分割 1→2 |
| 2021 |
| 03/31 | 2,468 | 2,505 | 2,443 | 2,450 | -1.21% | 95,400 | 655億9507万 | +11.82% | 63.94 | 11.8 |
| 03/30 | 2,448 | 2,565 | 2,420 | 2,480 | +3.87% | 194,800 | 663億9828万 | +13.87% | 64.73 | 11.95 |
| 03/29 | 2,453 | 2,530 | 2,383 | 2,388 | -3.54% | 189,000 | 639億2173万 | +10.12% | 62.31 | 11.5 |
| 03/26 | 2,313 | 2,490 | 2,305 | 2,475 | +6% | 149,600 | 662億6441万 | +14.8% | 64.6 | 11.92 |
| 03/25 | 2,348 | 2,393 | 2,278 | 2,335 | -1.99% | 184,000 | 625億1612万 | +9.16% | 60.94 | 11.25 |
| 03/24 | 2,220 | 2,420 | 2,208 | 2,383 | +6.36% | 218,600 | 637億8786万 | +11.75% | 62.18 | 11.48 |
| 03/23 | 2,185 | 2,380 | 2,170 | 2,240 | +2.52% | 199,800 | 599億7264万 | +6.01% | 58.46 | 10.79 |
| 03/22 | 2,210 | 2,233 | 2,185 | 2,185 | -2.67% | 91,800 | 585億9万 | +4.3% | 57.03 | 10.53 |
| 03/19 | 2,253 | 2,253 | 2,195 | 2,245 | +0.34% | 85,600 | 601億650万 | +8.14% | 58.59 | 10.82 |
| 03/18 | 2,200 | 2,248 | 2,168 | 2,238 | +1.7% | 80,200 | 599億570万 | +8.99% | 58.4 | 10.78 |
| 03/17 | 2,225 | 2,245 | 2,178 | 2,200 | -2.22% | 110,400 | 589億170万 | +8.37% | 57.42 | 10.6 |
| 03/16 | 2,250 | 2,283 | 2,190 | 2,250 | +0.56% | 112,000 | 602億4037万 | +12.16% | 58.72 | 10.84 |
| 03/15 | 2,263 | 2,295 | 2,205 | 2,238 | +0.45% | 152,200 | 599億570万 | +12.95% | 58.4 | 10.78 |
| 03/12 | 2,200 | 2,270 | 2,200 | 2,228 | +1.25% | 160,800 | 596億3797万 | +13.76% | 58.14 | 10.73 |
| 03/11 | 2,100 | 2,200 | 2,100 | 2,200 | +5.52% | 120,800 | 589億170万 | +13.7% | 57.42 | 10.6 |
| 03/10 | 1,995 | 2,110 | 1,970 | 2,085 | +6.24% | 211,200 | 558億2274万 | +8.88% | 54.42 | 10.04 |
| 03/09 | 2,038 | 2,038 | 1,948 | 1,963 | -5.31% | 170,000 | 525億4299万 | +3.45% | 51.22 | 9.45 |
| 03/08 | 2,090 | 2,093 | 2,023 | 2,073 | +2.6% | 190,400 | 554億8807万 | +9.83% | 54.09 | 9.98 |
| 03/05 | 1,968 | 2,045 | 1,930 | 2,020 | +1.51% | 102,600 | 540億8247万 | +7.79% | 52.72 | 9.73 |
| 03/04 | 1,973 | 1,993 | 1,925 | 1,990 | -0.87% | 100,000 | 532億7926万 | +6.93% | 51.94 | 9.59 |
| 03/03 | 2,040 | 2,098 | 1,978 | 2,008 | -2.43% | 123,600 | 537億4780万 | +8.81% | 52.39 | 9.67 |
| 03/02 | 2,023 | 2,083 | 1,988 | 2,058 | +6.19% | 169,200 | 550億8647万 | +12.55% | 53.7 | 9.91 |
| 03/01 | 2,043 | 2,060 | 1,918 | 1,938 | -5.02% | 153,600 | 518億7365万 | +7.16% | 50.57 | 9.33 |
| 02/26 | 2,075 | 2,083 | 1,910 | 2,040 | -0.97% | 237,200 | 546億1794万 | +13.84% | 53.24 | 9.83 |
| 02/25 | 2,185 | 2,185 | 2,053 | 2,060 | -3.06% | 101,800 | 551億5341万 | +16.32% | 53.76 | 9.92 |
| 02/24 | 2,275 | 2,315 | 2,105 | 2,125 | -5.13% | 267,600 | 568億9368万 | +21.43% | 55.46 | 10.24 |
| 02/22 | 2,183 | 2,318 | 2,153 | 2,240 | +7.82% | 253,000 | 599億7264万 | +29.78% | 58.46 | 10.79 |
| 02/19 | 2,055 | 2,110 | 2,008 | 2,078 | +0.73% | 164,600 | 556億2194万 | +22.28% | 54.22 | 10.01 |
| 02/18 | 2,085 | 2,123 | 2,025 | 2,063 | -4.29% | 288,200 | 552億2034万 | +22.99% | 53.83 | 9.94 |
| 02/17 | 1,993 | 2,183 | 1,983 | 2,155 | +13.42% | 514,600 | 576億9689万 | +30.05% | 56.24 | 10.38 |
| 02/16 | 1,750 | 1,928 | 1,740 | 1,900 | +5.41% | 295,000 | 508億6965万 | +16.28% | 49.59 | 9.15 |
| 02/15 | 1,683 | 1,810 | 1,598 | 1,803 | +6.19% | 391,400 | 482億5923万 | +11.27% | 47.04 | 8.68 |
| 02/12 | 1,685 | 1,740 | 1,665 | 1,698 | +1.49% | 172,000 | 454億4801万 | +5.43% | 44.3 | 8.18 |
| 02/10 | 1,673 | 1,685 | 1,648 | 1,673 | 0% | 72,000 | 447億7867万 | +4.27% | 43.65 | 8.06 |
| 02/09 | 1,613 | 1,675 | 1,590 | 1,673 | +4.04% | 116,000 | 447億7867万 | +4.47% | 43.65 | 8.06 |
| 02/08 | 1,645 | 1,648 | 1,608 | 1,608 | -0.92% | 94,200 | 430億3840万 | +0.78% | 41.95 | 7.74 |
| 02/05 | 1,680 | 1,680 | 1,590 | 1,623 | -1.37% | 138,200 | 434億4000万 | +1.98% | 42.35 | 7.82 |
| 02/04 | 1,673 | 1,675 | 1,620 | 1,645 | -1.64% | 84,400 | 440億4240万 | +3.59% | 42.93 | 7.92 |
| 02/03 | 1,715 | 1,715 | 1,655 | 1,673 | -1.33% | 98,400 | 447億7867万 | +5.65% | 43.65 | 8.06 |
| 02/02 | 1,635 | 1,698 | 1,618 | 1,695 | +4.47% | 124,000 | 453億8108万 | +7.28% | 44.24 | 8.17 |
| 02/01 | 1,695 | 1,700 | 1,620 | 1,623 | -5.53% | 142,600 | 434億4000万 | +3.02% | 42.35 | 7.82 |
| 01/29 | 1,758 | 1,758 | 1,665 | 1,718 | -1.58% | 190,000 | 459億8348万 | +9.05% | 44.83 | 8.27 |
| 01/28 | 1,678 | 1,753 | 1,658 | 1,745 | +2.35% | 546,200 | 467億1975万 | +10.93% | 45.54 | 8.41 |
| 01/27 | 1,625 | 1,710 | 1,595 | 1,705 | +6.9% | 311,600 | 456億4881万 | +8.32% | 44.5 | 8.21 |
| 01/26 | 1,568 | 1,615 | 1,550 | 1,595 | +1.75% | 166,400 | 427億373万 | +1.4% | 41.63 | 7.68 |
| 01/25 | 1,555 | 1,578 | 1,543 | 1,568 | +0.8% | 53,400 | 419億6746万 | -0.48% | 40.91 | 7.55 |
| 01/22 | 1,583 | 1,583 | 1,538 | 1,555 | +0.48% | 60,600 | 416億3279万 | -1.58% | 40.58 | 7.49 |
| 01/21 | 1,540 | 1,588 | 1,540 | 1,548 | +1.98% | 136,000 | 414億3199万 | -2.3% | 40.39 | 7.46 |
| 01/20 | 1,535 | 1,560 | 1,510 | 1,518 | -1.14% | 54,200 | 406億2878万 | -4.44% | 39.61 | 7.31 |
| 01/19 | 1,525 | 1,550 | 1,503 | 1,535 | +0.66% | 76,000 | 410億9732万 | -3.52% | 40.06 | 7.39 |
| 01/18 | 1,540 | 1,555 | 1,500 | 1,525 | -2.24% | 119,600 | 408億2958万 | -4.27% | 39.8 | 7.35 |
| 01/15 | 1,545 | 1,580 | 1,525 | 1,560 | +1.96% | 104,200 | 417億6666万 | -2.5% | 40.71 | 7.52 |
| 01/14 | 1,555 | 1,565 | 1,520 | 1,530 | -2.24% | 94,600 | 409億6345万 | -4.55% | 39.93 | 7.37 |
| 01/13 | 1,543 | 1,593 | 1,543 | 1,565 | -0.32% | 75,000 | 419億52万 | -2.61% | 40.85 | 7.54 |
| 01/12 | 1,523 | 1,570 | 1,513 | 1,570 | +1.45% | 86,400 | 420億3439万 | -2.55% | 40.98 | 7.56 |
| 01/08 | 1,560 | 1,573 | 1,525 | 1,548 | -1.12% | 90,600 | 414億3199万 | -4.18% | 40.39 | 7.46 |
| 01/07 | 1,588 | 1,595 | 1,563 | 1,565 | +0.81% | 69,200 | 419億52万 | -3.63% | 40.85 | 7.54 |
| 01/06 | 1,585 | 1,623 | 1,535 | 1,553 | -2.05% | 107,800 | 415億6585万 | -4.64% | 40.52 | 7.48 |
| 01/05 | 1,523 | 1,613 | 1,510 | 1,585 | +3.43% | 187,800 | 424億3599万 | -3% | 41.37 | 7.64 |
| 01/04 | 1,530 | 1,538 | 1,455 | 1,533 | +1.83% | 147,600 | 410億3038万 | -6.38% | 40 | 7.38 |
| 2020 |
| 12/30 | 1,518 | 1,523 | 1,494 | 1,505 | -2.59% | 163,000 | 402億9411万 | -8.12% | 39.28 | 7.25 |
| 12/29 | 1,513 | 1,568 | 1,510 | 1,545 | +1.48% | 118,800 | 413億6505万 | -5.91% | 40.32 | 7.44 |
| 12/28 | 1,563 | 1,563 | 1,500 | 1,523 | -3.79% | 271,400 | 407億6265万 | -7.56% | 39.74 | 7.33 |
| 12/25 | 1,588 | 1,633 | 1,565 | 1,583 | +0.16% | 149,400 | 423億6906万 | -4.38% | 41.3 | 7.62 |
| 12/24 | 1,648 | 1,648 | 1,575 | 1,580 | -2.77% | 207,000 | 423億213万 | -4.82% | 41.24 | 7.61 |
| 12/23 | 1,705 | 1,745 | 1,575 | 1,625 | -2.69% | 297,800 | 435億693万 | -2.52% | 42.41 | 7.83 |
| 12/22 | 1,710 | 1,745 | 1,660 | 1,670 | -5.11% | 206,800 | 447億1174万 | +0.12% | 43.59 | 8.05 |
| 12/21 | 1,693 | 1,760 | 1,688 | 1,760 | +4.92% | 203,600 | 471億2136万 | +5.39% | 45.93 | 8.48 |
| 12/18 | 1,665 | 1,723 | 1,645 | 1,678 | +2.13% | 144,400 | 449億1254万 | +1.12% | 43.78 | 8.08 |
| 12/17 | 1,705 | 1,713 | 1,625 | 1,643 | -3.67% | 202,000 | 439億7547万 | -0.7% | 42.87 | 7.91 |
| 12/16 | 1,665 | 1,718 | 1,625 | 1,705 | +3.18% | 163,200 | 456億4881万 | +3.46% | 44.5 | 8.21 |
| 12/15 | 1,675 | 1,680 | 1,618 | 1,653 | +0.46% | 133,000 | 442億4320万 | +1.07% | 43.13 | 7.96 |
| 12/14 | 1,610 | 1,655 | 1,603 | 1,645 | +3.62% | 112,800 | 440億4240万 | +1.17% | 42.93 | 7.92 |
| 12/11 | 1,613 | 1,630 | 1,553 | 1,588 | -0.63% | 149,000 | 425億293万 | -1.82% | 41.43 | 7.65 |
| 12/10 | 1,655 | 1,658 | 1,575 | 1,598 | -6.03% | 299,400 | 427億7066万 | -0.84% | 41.69 | 7.7 |
| 12/09 | 1,665 | 1,718 | 1,645 | 1,700 | +4.29% | 166,600 | 455億1495万 | +6.18% | 44.37 | 8.19 |
| 12/08 | 1,615 | 1,648 | 1,593 | 1,630 | +0.15% | 94,800 | 436億4080万 | +2.71% | 42.54 | 7.85 |
| 12/07 | 1,690 | 1,715 | 1,610 | 1,628 | -2.25% | 151,400 | 435億7387万 | +3.33% | 42.48 | 7.84 |
| 12/04 | 1,638 | 1,678 | 1,580 | 1,665 | +0.3% | 238,000 | 445億7787万 | +6.46% | 43.46 | 8.02 |
| 12/03 | 1,790 | 1,805 | 1,655 | 1,660 | -6.48% | 277,600 | 444億4401万 | +7.17% | 43.32 | 8 |
| 12/02 | 1,683 | 1,783 | 1,650 | 1,775 | +5.5% | 194,800 | 475億2296万 | +15.56% | 46.33 | 8.55 |
| 12/01 | 1,675 | 1,725 | 1,663 | 1,683 | -0.59% | 129,600 | 450億4641万 | +11.06% | 43.91 | 8.11 |
| 11/30 | 1,650 | 1,695 | 1,630 | 1,693 | +1.8% | 147,600 | 453億1414万 | +12.53% | 44.17 | 8.15 |
| 11/27 | 1,593 | 1,678 | 1,593 | 1,663 | +6.91% | 248,800 | 445億1094万 | +11.65% | 43.39 | 8.01 |
| 11/26 | 1,590 | 1,645 | 1,555 | 1,555 | -2.51% | 177,800 | 416億3279万 | +5.35% | 40.58 | 7.49 |
| 11/25 | 1,655 | 1,655 | 1,590 | 1,595 | -5.34% | 265,400 | 427億373万 | +8.87% | 41.63 | 7.68 |
| 11/24 | 1,698 | 1,733 | 1,668 | 1,685 | -1.75% | 168,400 | 451億1334万 | +15.97% | 43.98 | 8.12 |
| 11/20 | 1,720 | 1,740 | 1,680 | 1,715 | -0.15% | 99,200 | 459億1655万 | +19.43% | 44.76 | 8.26 |
| 11/19 | 1,710 | 1,728 | 1,655 | 1,718 | -1.58% | 212,600 | 459億8348万 | +20.95% | 44.83 | 8.27 |
| 11/18 | 1,685 | 1,820 | 1,675 | 1,745 | +4.8% | 399,200 | 467億1975万 | +24.2% | 45.54 | 8.41 |
| 11/17 | 1,685 | 1,763 | 1,650 | 1,665 | -3.2% | 333,200 | 445億7787万 | +19.87% | 43.46 | 8.02 |
| 11/16 | 1,548 | 1,738 | 1,548 | 1,720 | +15.79% | 655,000 | 460億5042万 | +24.82% | 44.89 | 8.29 |
| 11/13 | 1,525 | 1,525 | 1,450 | 1,486 | -4.01% | 226,600 | 397億7203万 | +8.75% | 38.77 | 7.16 |
| 11/12 | 1,491 | 1,578 | 1,480 | 1,548 | +4.49% | 375,400 | 414億3199万 | +13.45% | 40.39 | 7.46 |
| 11/11 | 1,378 | 1,491 | 1,363 | 1,481 | +6.82% | 253,600 | 396億5155万 | +9.06% | 38.65 | 7.13 |
| 11/10 | 1,440 | 1,440 | 1,363 | 1,387 | -2.77% | 154,400 | 371億2145万 | +2.63% | 36.19 | 6.68 |
| 11/09 | 1,441 | 1,452 | 1,415 | 1,426 | +1.03% | 127,400 | 381億7901万 | +6.1% | 37.22 | 6.87 |
| 11/06 | 1,460 | 1,476 | 1,391 | 1,412 | -1.81% | 183,400 | 377億9079万 | +5.81% | 36.84 | 6.8 |
| 11/05 | 1,375 | 1,438 | 1,365 | 1,438 | +5.93% | 200,000 | 384億8690万 | +8.82% | 37.52 | 6.93 |
| 11/04 | 1,341 | 1,360 | 1,305 | 1,357 | +1.23% | 144,200 | 363億3163万 | +3.91% | 35.42 | 6.54 |
