PER
2020/09/18～2021/02/17
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 |
| 02/17 | 3,180 | 3,195 | 3,125 | 3,160 | -1.25% | 172,200 | 3453億1626万 | +9.49% | 25.42 | 2.72 |
| 02/16 | 3,245 | 3,245 | 3,180 | 3,200 | -1.54% | 173,800 | 3496億8735万 | +11.42% | 25.74 | 2.75 |
| 02/15 | 3,250 | 3,280 | 3,220 | 3,250 | +0.78% | 156,300 | 3551億5122万 | +13.84% | 26.15 | 2.8 |
| 02/12 | 3,215 | 3,280 | 3,190 | 3,225 | +1.42% | 276,100 | 3524億1928万 | +13.68% | 25.94 | 2.78 |
| 02/10 | 3,200 | 3,205 | 3,140 | 3,180 | -0.78% | 163,600 | 3475億181万 | +12.77% | 25.58 | 2.74 |
| 02/09 | 3,205 | 3,215 | 3,165 | 3,205 | +0.16% | 183,200 | 3502億3374万 | +14.26% | 25.78 | 2.76 |
| 02/08 | 3,120 | 3,215 | 3,080 | 3,200 | +2.56% | 411,700 | 3496億8735万 | +14.82% | 25.74 | 2.75 |
| 02/05 | 3,085 | 3,125 | 3,055 | 3,120 | +1.63% | 377,700 | 3409億4517万 | +12.64% | 25.1 | 2.69 |
| 02/04 | 3,085 | 3,090 | 3,010 | 3,070 | -1.29% | 288,800 | 3354億8130万 | +11.39% | 24.7 | 2.64 |
| 02/03 | 3,070 | 3,140 | 2,996 | 3,110 | -0.64% | 745,100 | 3398億5239万 | +13.21% | 25.02 | 2.68 |
| 02/02 | 2,753 | 3,150 | 2,747 | 3,130 | +14.15% | 1,745,800 | 3420億3794万 | +14.32% | 25.18 | 2.69 |
| 02/01 | 2,597 | 2,753 | 2,589 | 2,742 | +5.42% | 767,000 | 2996億3835万 | +0.55% | 22.06 | 2.36 |
| 01/29 | 2,632 | 2,645 | 2,596 | 2,601 | -1.22% | 452,400 | 2842億3025万 | -4.73% | 20.92 | 2.24 |
| 01/28 | 2,628 | 2,650 | 2,556 | 2,633 | -0.45% | 1,481,000 | 2877億2712万 | -3.83% | 21.18 | 2.27 |
| 01/27 | 2,620 | 2,648 | 2,612 | 2,645 | +2.01% | 646,800 | 2890億3845万 | -3.64% | 21.28 | 2.28 |
| 01/26 | 2,632 | 2,642 | 2,580 | 2,593 | -1.63% | 401,200 | 2833億5603万 | -5.74% | 20.86 | 2.23 |
| 01/25 | 2,656 | 2,674 | 2,608 | 2,636 | +0.23% | 315,400 | 2880億5496万 | -4.42% | 21.21 | 2.27 |
| 01/22 | 2,569 | 2,633 | 2,562 | 2,630 | +0.92% | 535,300 | 2873億9929万 | -4.85% | 21.16 | 2.26 |
| 01/21 | 2,605 | 2,646 | 2,601 | 2,606 | -1.29% | 519,600 | 2847億7664万 | -5.99% | 20.96 | 2.24 |
| 01/20 | 2,637 | 2,655 | 2,617 | 2,640 | +0.19% | 541,800 | 2884億9206万 | -5.04% | 21.24 | 2.27 |
| 01/19 | 2,661 | 2,663 | 2,631 | 2,635 | -1.72% | 424,300 | 2879億4568万 | -5.45% | 21.2 | 2.27 |
| 01/18 | 2,717 | 2,739 | 2,671 | 2,681 | -1.36% | 266,600 | 2929億7243万 | -4.08% | 21.57 | 2.31 |
| 01/15 | 2,738 | 2,753 | 2,712 | 2,718 | -1.02% | 418,900 | 2970億1569万 | -3.07% | 21.87 | 2.34 |
| 01/14 | 2,732 | 2,762 | 2,719 | 2,746 | -1.82% | 552,500 | 3000億7546万 | -2.42% | 22.09 | 2.36 |
| 01/13 | 2,848 | 2,870 | 2,794 | 2,797 | -0.04% | 269,400 | 3056億4860万 | -0.82% | 22.5 | 2.41 |
| 01/12 | 2,792 | 2,807 | 2,754 | 2,798 | +0.61% | 347,400 | 3057億5788万 | -1.1% | 22.51 | 2.41 |
| 01/08 | 2,763 | 2,792 | 2,736 | 2,781 | -0.39% | 435,000 | 3039億16万 | -2.11% | 22.37 | 2.39 |
| 01/07 | 2,840 | 2,879 | 2,787 | 2,792 | -0.57% | 371,700 | 3051億221万 | -2.24% | 22.46 | 2.4 |
| 01/06 | 2,837 | 2,891 | 2,808 | 2,808 | +0.21% | 502,500 | 3068億5065万 | -2.26% | 22.59 | 2.42 |
| 01/05 | 2,732 | 2,810 | 2,716 | 2,802 | +1.85% | 307,000 | 3061億9499万 | -2.94% | 22.54 | 2.41 |
| 01/04 | 2,788 | 2,792 | 2,728 | 2,751 | -1.57% | 175,800 | 3006億2184万 | -5.27% | 22.13 | 2.37 |
| 2020 |
| 12/30 | 2,744 | 2,817 | 2,706 | 2,795 | +1.64% | 383,200 | 3054億3005万 | -4.25% | 22.49 | 2.41 |
| 12/29 | 2,750 | 2,809 | 2,713 | 2,750 | -3.51% | 554,000 | 3005億1257万 | -6.21% | 22.12 | 2.37 |
| 12/28 | 2,895 | 2,918 | 2,835 | 2,850 | -1.14% | 260,200 | 3114億4030万 | -3.23% | 22.93 | 2.45 |
| 12/25 | 2,875 | 2,888 | 2,863 | 2,883 | +1.12% | 151,200 | 3150億4645万 | -2.44% | 23.19 | 2.48 |
| 12/24 | 2,854 | 2,894 | 2,839 | 2,851 | +0.92% | 208,200 | 3115億4957万 | -3.78% | 22.94 | 2.45 |
| 12/23 | 2,827 | 2,834 | 2,775 | 2,825 | +0.96% | 272,100 | 3087億836万 | -4.91% | 22.73 | 2.43 |
| 12/22 | 2,821 | 2,827 | 2,788 | 2,798 | -0.64% | 239,400 | 3057億5788万 | -6.17% | 22.51 | 2.41 |
| 12/21 | 2,810 | 2,835 | 2,795 | 2,816 | +0.54% | 197,000 | 3077億2487万 | -6.1% | 22.65 | 2.42 |
| 12/18 | 2,800 | 2,816 | 2,784 | 2,801 | +1.34% | 312,000 | 3060億8571万 | -7.07% | 22.53 | 2.41 |
| 12/17 | 2,782 | 2,787 | 2,759 | 2,764 | -0.93% | 251,800 | 3020億4245万 | -8.75% | 22.24 | 2.38 |
| 12/16 | 2,834 | 2,834 | 2,781 | 2,790 | -1.2% | 208,800 | 3048億8366万 | -8.4% | 22.44 | 2.4 |
| 12/15 | 2,848 | 2,872 | 2,820 | 2,824 | +0.5% | 261,500 | 3085億9909万 | -7.74% | 22.72 | 2.43 |
| 12/14 | 2,816 | 2,827 | 2,787 | 2,810 | -0.21% | 245,300 | 3070億6921万 | -8.77% | 22.61 | 2.42 |
| 12/11 | 2,806 | 2,829 | 2,770 | 2,816 | -0.42% | 525,500 | 3077億2487万 | -9.04% | 22.65 | 2.42 |
| 12/10 | 2,899 | 2,899 | 2,802 | 2,828 | -2.92% | 358,100 | 3090億3620万 | -8.98% | 22.75 | 2.43 |
| 12/09 | 2,907 | 2,931 | 2,901 | 2,913 | -1.25% | 244,100 | 3183億2477万 | -6.39% | 23.43 | 2.51 |
| 12/08 | 2,956 | 2,978 | 2,935 | 2,950 | +1.51% | 250,400 | 3223億6803万 | -5.21% | 23.73 | 2.54 |
| 12/07 | 3,010 | 3,015 | 2,904 | 2,906 | -3.62% | 412,900 | 3175億5983万 | -6.56% | 23.38 | 2.5 |
| 12/04 | 3,115 | 3,115 | 3,005 | 3,015 | -2.58% | 175,300 | 3294億7105万 | -3.12% | 24.25 | 2.6 |
| 12/03 | 3,130 | 3,150 | 3,095 | 3,095 | -2.21% | 186,500 | 3382億1324万 | -0.51% | 24.9 | 2.66 |
| 12/02 | 3,220 | 3,230 | 3,160 | 3,165 | -1.56% | 222,900 | 3458億6265万 | +1.9% | 25.46 | 2.72 |
| 12/01 | 3,160 | 3,225 | 3,145 | 3,215 | +1.58% | 230,200 | 3513億2651万 | +3.81% | 25.86 | 2.77 |
| 11/30 | 3,240 | 3,245 | 3,150 | 3,165 | -1.86% | 319,500 | 3458億6265万 | +2.63% | 25.46 | 2.72 |
| 11/27 | 3,170 | 3,225 | 3,125 | 3,225 | +2.87% | 815,300 | 3524億1928万 | +4.98% | 25.94 | 2.78 |
| 11/26 | 3,085 | 3,140 | 3,060 | 3,135 | +1.13% | 259,300 | 3425億8433万 | +2.38% | 25.22 | 2.7 |
| 11/25 | 3,100 | 3,140 | 3,075 | 3,100 | +0.81% | 270,000 | 3387億5962万 | +1.47% | 24.94 | 2.67 |
| 11/24 | 3,180 | 3,180 | 3,070 | 3,075 | -1.28% | 308,700 | 3360億2769万 | +0.92% | 24.74 | 2.65 |
| 11/20 | 3,090 | 3,120 | 3,045 | 3,115 | +0.81% | 296,900 | 3403億9878万 | +2.4% | 25.06 | 2.68 |
| 11/19 | 3,040 | 3,090 | 3,005 | 3,090 | +1.98% | 364,200 | 3376億6685万 | +1.75% | 24.86 | 2.66 |
| 11/18 | 3,075 | 3,085 | 3,010 | 3,030 | -2.73% | 311,500 | 3311億1021万 | -0.1% | 24.38 | 2.61 |
| 11/17 | 3,180 | 3,180 | 3,070 | 3,115 | -3.11% | 318,000 | 3403億9878万 | +2.84% | 25.06 | 2.68 |
| 11/16 | 3,185 | 3,230 | 3,175 | 3,215 | +0.94% | 234,800 | 3513億2651万 | +6.39% | 25.86 | 2.77 |
| 11/13 | 3,200 | 3,220 | 3,160 | 3,185 | -0.16% | 241,000 | 3480億4819万 | +5.74% | 25.62 | 2.74 |
| 11/12 | 3,140 | 3,200 | 3,135 | 3,190 | -0.16% | 373,000 | 3485億9458万 | +6.26% | 25.66 | 2.75 |
| 11/11 | 3,220 | 3,240 | 3,180 | 3,195 | +0.95% | 352,400 | 3491億4097万 | +6.75% | 25.7 | 2.75 |
| 11/10 | 3,240 | 3,240 | 3,095 | 3,165 | -3.95% | 486,900 | 3458億6265万 | +6.07% | 25.46 | 2.72 |
| 11/09 | 3,270 | 3,315 | 3,255 | 3,295 | +2.97% | 425,500 | 3600億6870万 | +10.57% | 26.51 | 2.84 |
| 11/06 | 3,150 | 3,220 | 3,145 | 3,200 | +3.39% | 430,400 | 3496億8735万 | +7.85% | 25.74 | 2.75 |
| 11/05 | 2,982 | 3,115 | 2,982 | 3,095 | +4.84% | 641,700 | 3382億1324万 | +4.53% | 24.9 | 2.66 |
| 11/04 | 2,956 | 2,989 | 2,930 | 2,952 | +0.99% | 347,200 | 3225億8658万 | -0.27% | 23.75 | 2.54 |
| 11/02 | 2,878 | 2,925 | 2,862 | 2,923 | +1.35% | 285,700 | 3194億1754万 | -1.38% | 23.51 | 2.52 |
| 10/30 | 2,940 | 2,958 | 2,860 | 2,884 | -2.9% | 486,200 | 3151億5573万 | -2.8% | 23.2 | 2.48 |
| 10/29 | 2,933 | 2,984 | 2,931 | 2,970 | -0.44% | 382,500 | 3245億5357万 | -0.03% | 23.89 | 2.56 |
| 10/28 | 2,969 | 2,990 | 2,935 | 2,983 | +0.44% | 450,700 | 3259億7418万 | +0.37% | 24 | 2.57 |
| 10/27 | 2,893 | 2,970 | 2,871 | 2,970 | +1.12% | 502,500 | 3245億5357万 | -0.1% | 23.89 | 2.56 |
| 10/26 | 2,900 | 2,963 | 2,884 | 2,937 | +1.56% | 659,300 | 3209億4742万 | -1.28% | 23.63 | 2.53 |
| 10/23 | 2,850 | 2,896 | 2,827 | 2,892 | +0.77% | 442,800 | 3160億2994万 | -2.86% | 23.27 | 2.49 |
| 10/22 | 2,937 | 2,937 | 2,868 | 2,870 | -3.04% | 364,900 | 3136億2584万 | -3.66% | 23.09 | 2.47 |
| 10/21 | 2,963 | 2,980 | 2,944 | 2,960 | -0.3% | 346,600 | 3234億6080万 | -0.7% | 23.81 | 2.55 |
| 10/20 | 2,870 | 2,974 | 2,857 | 2,969 | +2.24% | 589,100 | 3244億4430万 | -0.27% | 23.88 | 2.56 |
| 10/19 | 2,987 | 3,000 | 2,870 | 2,904 | -1.73% | 1,039,900 | 3173億4127万 | -2.35% | 23.36 | 2.5 |
| 10/16 | 2,966 | 2,986 | 2,935 | 2,955 | -0.84% | 319,000 | 3229億1441万 | -0.57% | 23.77 | 2.54 |
| 10/15 | 3,050 | 3,065 | 2,965 | 2,980 | -0.67% | 345,900 | 3256億4635万 | +0.37% | 23.97 | 2.57 |
| 10/14 | 2,956 | 3,010 | 2,929 | 3,000 | +2.56% | 308,800 | 3278億3189万 | +1.21% | 24.13 | 2.58 |
| 10/13 | 2,944 | 2,971 | 2,908 | 2,925 | -0.65% | 317,400 | 3196億3609万 | -1.15% | 23.53 | 2.52 |
| 10/12 | 2,938 | 2,958 | 2,919 | 2,944 | -0.41% | 245,800 | 3217億1236万 | -0.44% | 23.68 | 2.53 |
| 10/09 | 2,933 | 2,959 | 2,906 | 2,956 | +0.31% | 359,200 | 3230億2369万 | +0.1% | 23.78 | 2.54 |
| 10/08 | 2,983 | 2,989 | 2,926 | 2,947 | -0.1% | 387,500 | 3220億4020万 | +0.03% | 23.71 | 2.54 |
| 10/07 | 2,949 | 2,994 | 2,917 | 2,950 | -0.84% | 347,600 | 3223億6803万 | +0.37% | 23.73 | 2.54 |
| 10/06 | 3,055 | 3,055 | 2,960 | 2,975 | -2.62% | 541,800 | 3250億9996万 | +1.4% | 23.93 | 2.56 |
| 10/05 | 2,998 | 3,105 | 2,976 | 3,055 | +2.83% | 683,500 | 3338億4214万 | +4.27% | 24.58 | 2.63 |
| 10/02 | 3,060 | 3,085 | 2,948 | 2,971 | -2.59% | 408,400 | 3246億6285万 | +1.64% | 23.9 | 2.56 |
| 09/30 | 3,080 | 3,105 | 3,045 | 3,050 | -1.13% | 253,200 | 3332億9576万 | +4.52% | 24.54 | 2.63 |
| 09/29 | 3,080 | 3,120 | 3,040 | 3,085 | +1.15% | 246,200 | 3371億2046万 | +6.09% | 24.82 | 2.66 |
| 09/28 | 3,005 | 3,055 | 3,005 | 3,050 | +1.67% | 245,400 | 3332億9576万 | +5.28% | 24.54 | 2.63 |
| 09/25 | 3,005 | 3,030 | 2,991 | 3,000 | +0.7% | 216,800 | 3278億3189万 | +3.99% | 24.13 | 2.58 |
| 09/24 | 2,960 | 3,020 | 2,954 | 2,979 | -0.7% | 174,600 | 3255億3707万 | +3.58% | 23.97 | 2.56 |
| 09/23 | 2,985 | 3,005 | 2,964 | 3,000 | 0% | 351,500 | 3278億3189万 | +4.64% | 24.13 | 2.58 |
| 09/18 | 3,010 | 3,015 | 2,984 | 3,000 | -0.33% | 224,600 | 3278億3189万 | +5.04% | 24.13 | 2.58 |
