PER
2020/09/01～2021/01/28
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 |
| 01/28 | 1,402 | 1,428 | 1,394 | 1,400 | -4.37% | 24,940,200 | 3兆4349億 | +8.95% | 19.79 | 1.26 |
| 01/27 | 1,444 | 1,476 | 1,441 | 1,464 | +2.59% | 10,210,000 | 3兆5920億 | +14.64% | 20.69 | 1.32 |
| 01/26 | 1,420 | 1,436 | 1,414 | 1,427 | +0.28% | 8,373,500 | 3兆5012億 | +12.72% | 20.17 | 1.28 |
| 01/25 | 1,456 | 1,468 | 1,409 | 1,423 | -1.86% | 10,191,400 | 3兆4914億 | +13.3% | 20.11 | 1.28 |
| 01/22 | 1,415 | 1,470 | 1,412 | 1,450 | +3.28% | 20,072,700 | 3兆5576億 | +16.28% | 20.5 | 1.3 |
| 01/21 | 1,355 | 1,411 | 1,355 | 1,404 | +4.93% | 15,911,800 | 3兆4448億 | +13.59% | 19.85 | 1.26 |
| 01/20 | 1,320 | 1,339 | 1,314 | 1,338 | +2.14% | 7,468,200 | 3兆2828億 | +9.14% | 18.91 | 1.2 |
| 01/19 | 1,302 | 1,315 | 1,293 | 1,310 | +0.92% | 6,635,600 | 3兆2141億 | +7.47% | 18.52 | 1.18 |
| 01/18 | 1,292 | 1,310 | 1,282 | 1,298 | +0.93% | 6,646,200 | 3兆1847億 | +7.01% | 18.35 | 1.17 |
| 01/15 | 1,283 | 1,288 | 1,271 | 1,286 | -0.23% | 6,336,400 | 3兆1552億 | +6.37% | 18.18 | 1.16 |
| 01/14 | 1,300 | 1,305 | 1,281 | 1,289 | -0.77% | 8,566,900 | 3兆1626億 | +7.15% | 18.22 | 1.16 |
| 01/13 | 1,287 | 1,300 | 1,286 | 1,299 | +0.46% | 5,778,900 | 3兆1871億 | +8.52% | 18.36 | 1.17 |
| 01/12 | 1,293 | 1,295 | 1,270 | 1,293 | +0.23% | 6,366,200 | 3兆1724億 | +8.56% | 18.28 | 1.16 |
| 01/08 | 1,279 | 1,290 | 1,269 | 1,290 | +1.18% | 8,707,400 | 3兆1650億 | +8.86% | 18.23 | 1.16 |
| 01/07 | 1,270 | 1,300 | 1,267 | 1,275 | +2.66% | 11,649,600 | 3兆1282億 | +8.05% | 18.02 | 1.15 |
| 01/06 | 1,244 | 1,258 | 1,231 | 1,242 | +0.89% | 9,862,400 | 3兆473億 | +5.79% | 17.56 | 1.12 |
| 01/05 | 1,200 | 1,233 | 1,195 | 1,231 | +3.27% | 8,756,400 | 3兆203億 | +5.3% | 17.4 | 1.11 |
| 01/04 | 1,204 | 1,213 | 1,170 | 1,192 | +0.08% | 4,692,200 | 2兆9246億 | +2.32% | 16.85 | 1.07 |
| 2020 |
| 12/30 | 1,194 | 1,200 | 1,182 | 1,191 | -0.58% | 4,545,800 | 2兆9221億 | +2.5% | 16.83 | 1.07 |
| 12/29 | 1,191 | 1,200 | 1,186 | 1,198 | +2.04% | 5,374,100 | 2兆9393億 | +3.36% | 16.93 | 1.08 |
| 12/28 | 1,161 | 1,174 | 1,161 | 1,174 | +1.03% | 4,080,900 | 2兆8804億 | +1.65% | 16.59 | 1.06 |
| 12/25 | 1,165 | 1,170 | 1,159 | 1,162 | -0.85% | 2,641,000 | 2兆8510億 | +0.87% | 16.42 | 1.05 |
| 12/24 | 1,169 | 1,181 | 1,165 | 1,172 | +1.12% | 4,054,400 | 2兆8755億 | +2% | 16.57 | 1.05 |
| 12/23 | 1,173 | 1,175 | 1,149 | 1,159 | -0.94% | 3,778,600 | 2兆8436億 | +1.22% | 16.38 | 1.04 |
| 12/22 | 1,171 | 1,176 | 1,166 | 1,170 | -1.43% | 4,806,300 | 2兆8706億 | +2.45% | 16.54 | 1.05 |
| 12/21 | 1,194 | 1,202 | 1,175 | 1,187 | -0.67% | 5,049,900 | 2兆9123億 | +4.12% | 16.78 | 1.07 |
| 12/18 | 1,187 | 1,196 | 1,184 | 1,195 | +1.1% | 6,736,100 | 2兆9320億 | +5.38% | 16.89 | 1.07 |
| 12/17 | 1,182 | 1,187 | 1,176 | 1,182 | -0.67% | 4,353,400 | 2兆9001億 | +4.79% | 16.71 | 1.06 |
| 12/16 | 1,180 | 1,210 | 1,180 | 1,190 | +2.5% | 9,632,100 | 2兆9197億 | +5.87% | 16.82 | 1.07 |
| 12/15 | 1,168 | 1,170 | 1,158 | 1,161 | -0.68% | 3,746,000 | 2兆8485億 | +3.94% | 16.41 | 1.04 |
| 12/14 | 1,163 | 1,174 | 1,160 | 1,169 | +0.69% | 4,431,500 | 2兆8682億 | +5.13% | 16.52 | 1.05 |
| 12/11 | 1,183 | 1,185 | 1,157 | 1,161 | -0.77% | 5,659,100 | 2兆8485億 | +5.07% | 16.41 | 1.04 |
| 12/10 | 1,170 | 1,175 | 1,165 | 1,170 | -0.76% | 5,095,800 | 2兆8706億 | +6.46% | 16.54 | 1.05 |
| 12/09 | 1,144 | 1,180 | 1,143 | 1,179 | +3.33% | 6,838,000 | 2兆8927億 | +7.97% | 16.66 | 1.06 |
| 12/08 | 1,143 | 1,147 | 1,132 | 1,141 | -0.17% | 3,678,100 | 2兆7995億 | +5.26% | 16.13 | 1.03 |
| 12/07 | 1,155 | 1,163 | 1,142 | 1,143 | -0.87% | 4,714,400 | 2兆8044億 | +6.23% | 16.16 | 1.03 |
| 12/04 | 1,157 | 1,160 | 1,142 | 1,153 | +1.05% | 5,317,700 | 2兆8289億 | +8.06% | 16.3 | 1.04 |
| 12/03 | 1,160 | 1,161 | 1,136 | 1,141 | -1.04% | 6,849,100 | 2兆7995億 | +7.95% | 16.13 | 1.03 |
| 12/02 | 1,156 | 1,165 | 1,149 | 1,153 | +1.32% | 8,524,800 | 2兆8289億 | +10.02% | 16.3 | 1.04 |
| 12/01 | 1,113 | 1,140 | 1,111 | 1,138 | +2.25% | 6,741,200 | 2兆7921億 | +9.63% | 16.09 | 1.02 |
| 11/30 | 1,132 | 1,133 | 1,101 | 1,113 | -0.8% | 21,225,600 | 2兆7308億 | +8.27% | 15.73 | 1 |
| 11/27 | 1,126 | 1,136 | 1,117 | 1,122 | -0.44% | 8,153,200 | 2兆7528億 | +10% | 15.86 | 1.01 |
| 11/26 | 1,124 | 1,140 | 1,116 | 1,127 | +0.18% | 6,909,000 | 2兆7651億 | +11.47% | 15.93 | 1.01 |
| 11/25 | 1,115 | 1,145 | 1,112 | 1,125 | +2.55% | 10,392,100 | 2兆7602億 | +12.39% | 15.9 | 1.01 |
| 11/24 | 1,118 | 1,119 | 1,094 | 1,097 | +1.2% | 6,858,400 | 2兆6915億 | +10.7% | 15.51 | 0.99 |
| 11/20 | 1,086 | 1,087 | 1,072 | 1,084 | -0.28% | 7,090,600 | 2兆6596億 | +10.39% | 15.32 | 0.98 |
| 11/19 | 1,079 | 1,088 | 1,066 | 1,087 | +1.68% | 9,117,100 | 2兆6670億 | +11.72% | 15.36 | 0.98 |
| 11/18 | 1,090 | 1,090 | 1,063 | 1,069 | -2.91% | 8,266,500 | 2兆6228億 | +10.89% | 15.11 | 0.96 |
| 11/17 | 1,110 | 1,114 | 1,085 | 1,101 | +0.09% | 8,630,900 | 2兆7013億 | +15.05% | 15.56 | 0.99 |
| 11/16 | 1,095 | 1,117 | 1,091 | 1,100 | +4.86% | 13,496,300 | 2兆6989億 | +16.03% | 15.55 | 0.99 |
| 11/13 | 1,049 | 1,058 | 1,039 | 1,049 | -0.29% | 5,730,600 | 2兆5737億 | +11.6% | 14.83 | 0.94 |
| 11/12 | 1,065 | 1,067 | 1,045 | 1,052 | -1.13% | 7,355,900 | 2兆5811億 | +12.51% | 14.87 | 0.95 |
| 11/11 | 1,052 | 1,065 | 1,047 | 1,064 | +2.7% | 8,837,500 | 2兆6105億 | +14.53% | 15.04 | 0.96 |
| 11/10 | 1,043 | 1,060 | 1,033 | 1,036 | +1.77% | 8,907,300 | 2兆5418億 | +12.24% | 14.64 | 0.93 |
| 11/09 | 1,010 | 1,025 | 1,008 | 1,018 | +1.29% | 6,826,400 | 2兆4977億 | +11.01% | 14.39 | 0.92 |
| 11/06 | 999 | 1,010 | 995 | 1,005 | +0.6% | 7,009,000 | 2兆4658億 | +10.32% | 14.21 | 0.9 |
| 11/05 | 989 | 1,002 | 971 | 999 | +0.6% | 8,116,000 | 2兆4511億 | +10.26% | 14.12 | 0.9 |
| 11/04 | 1,000 | 1,015 | 992 | 993 | +1.53% | 9,741,400 | 2兆4363億 | +9.97% | 14.04 | 0.89 |
| 11/02 | 962 | 987 | 962 | 978 | +1.77% | 10,222,600 | 2兆3995億 | +8.67% | 13.82 | 0.88 |
| 10/30 | 950 | 996 | 946 | 961 | +4.91% | 20,444,300 | 2兆3578億 | +7.13% | 13.58 | 0.86 |
| 10/29 | 884 | 919 | 883 | 916 | +1.89% | 8,005,800 | 2兆2474億 | +2.35% | 12.95 | 0.82 |
| 10/28 | 904 | 905 | 894 | 899 | -1.32% | 6,169,500 | 2兆2057億 | +0.33% | 12.71 | 0.81 |
| 10/27 | 900 | 911 | 894 | 911 | +0.33% | 6,251,100 | 2兆2351億 | +1.45% | 12.88 | 0.82 |
| 10/26 | 900 | 922 | 898 | 908 | +1.57% | 5,618,300 | 2兆2278億 | +0.89% | 12.83 | 0.82 |
| 10/23 | 894 | 900 | 887 | 894 | -0.11% | 4,754,200 | 2兆1934億 | -1% | 12.64 | 0.8 |
| 10/22 | 885 | 899 | 884 | 895 | -0.33% | 3,778,000 | 2兆1959億 | -1.32% | 12.65 | 0.81 |
| 10/21 | 883 | 905 | 883 | 898 | +2.39% | 6,165,600 | 2兆2032億 | -1.43% | 12.69 | 0.81 |
| 10/20 | 877 | 882 | 875 | 877 | -0.68% | 5,673,400 | 2兆1517億 | -4.05% | 12.4 | 0.79 |
| 10/19 | 874 | 884 | 873 | 883 | +1.26% | 4,796,700 | 2兆1664億 | -3.81% | 12.48 | 0.79 |
| 10/16 | 875 | 881 | 869 | 872 | +0.46% | 7,291,200 | 2兆1395億 | -5.32% | 12.33 | 0.78 |
| 10/15 | 860 | 872 | 858 | 868 | +0.58% | 4,656,700 | 2兆1296億 | -6.16% | 12.27 | 0.78 |
| 10/14 | 870 | 873 | 857 | 863 | -1.93% | 6,549,900 | 2兆1174億 | -7% | 12.2 | 0.78 |
| 10/13 | 888 | 890 | 875 | 880 | -1.01% | 6,017,700 | 2兆1591億 | -5.58% | 12.44 | 0.79 |
| 10/12 | 889 | 892 | 885 | 889 | -0.56% | 4,568,600 | 2兆1812億 | -4.92% | 12.57 | 0.8 |
| 10/09 | 911 | 913 | 891 | 894 | -1.97% | 6,115,900 | 2兆1934億 | -4.69% | 12.64 | 0.8 |
| 10/08 | 914 | 919 | 907 | 912 | -0.11% | 5,006,500 | 2兆2376億 | -3.08% | 12.89 | 0.82 |
| 10/07 | 901 | 914 | 894 | 913 | +0.44% | 5,593,100 | 2兆2401億 | -3.18% | 12.9 | 0.82 |
| 10/06 | 901 | 912 | 900 | 909 | +2.13% | 9,227,500 | 2兆2302億 | -3.91% | 12.85 | 0.82 |
| 10/05 | 886 | 898 | 883 | 890 | +2.3% | 7,195,000 | 2兆1836億 | -6.12% | 12.58 | 0.8 |
| 10/02 | 889 | 889 | 863 | 870 | -2.14% | 10,580,300 | 2兆1346億 | -8.52% | 12.3 | 0.78 |
| 09/30 | 896 | 907 | 888 | 889 | -2.95% | 9,474,500 | 2兆1812億 | -6.81% | 12.57 | 0.8 |
| 09/29 | 914 | 920 | 905 | 916 | -0.65% | 5,952,000 | 2兆2474億 | -4.28% | 12.95 | 0.82 |
| 09/28 | 895 | 924 | 895 | 922 | +1.65% | 8,134,400 | 2兆2621億 | -3.76% | 13.03 | 0.83 |
| 09/25 | 903 | 911 | 900 | 907 | +0.33% | 5,520,900 | 2兆2253億 | -5.42% | 12.82 | 0.82 |
| 09/24 | 912 | 916 | 899 | 904 | -2.38% | 8,843,000 | 2兆2180億 | -5.74% | 12.78 | 0.81 |
| 09/23 | 954 | 954 | 921 | 926 | -3.74% | 11,637,300 | 2兆2719億 | -3.54% | 13.09 | 0.83 |
| 09/18 | 966 | 970 | 959 | 962 | -0.52% | 7,466,100 | 2兆3603億 | +0.1% | 13.6 | 0.87 |
| 09/17 | 979 | 987 | 962 | 967 | -1.02% | 5,366,300 | 2兆3725億 | +0.73% | 13.67 | 0.87 |
| 09/16 | 980 | 985 | 974 | 977 | -0.61% | 4,665,000 | 2兆3971億 | +1.88% | 13.81 | 0.88 |
| 09/15 | 984 | 987 | 973 | 983 | -1.11% | 5,451,100 | 2兆4118億 | +2.61% | 13.89 | 0.88 |
| 09/14 | 984 | 996 | 977 | 994 | +2.37% | 6,370,600 | 2兆4388億 | +3.97% | 14.05 | 0.89 |
| 09/11 | 984 | 984 | 965 | 971 | -1.32% | 9,098,100 | 2兆3824億 | +2% | 13.72 | 0.87 |
| 09/10 | 972 | 984 | 968 | 984 | +2.29% | 6,567,900 | 2兆4143億 | +3.69% | 13.91 | 0.89 |
| 09/09 | 950 | 966 | 944 | 962 | -0.1% | 7,225,400 | 2兆3603億 | +1.69% | 13.6 | 0.87 |
| 09/08 | 954 | 964 | 953 | 963 | +1.16% | 5,272,700 | 2兆3627億 | +2.01% | 13.61 | 0.87 |
| 09/07 | 947 | 958 | 945 | 952 | -0.1% | 4,341,900 | 2兆3357億 | +1.17% | 13.46 | 0.86 |
| 09/04 | 940 | 954 | 940 | 953 | -0.42% | 4,944,400 | 2兆3382億 | +1.49% | 13.47 | 0.86 |
| 09/03 | 967 | 972 | 954 | 957 | -0.73% | 6,639,300 | 2兆3480億 | +1.59% | 13.53 | 0.86 |
| 09/02 | 979 | 982 | 960 | 964 | -0.62% | 5,467,500 | 2兆3652億 | +1.9% | 13.63 | 0.87 |
| 09/01 | 974 | 975 | 959 | 970 | -0.82% | 4,366,700 | 2兆3799億 | +2.11% | 13.71 | 0.87 |
