PER
2020/10/08~2021/03/05
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 |
03/05 | 10,895 | 11,225 | 10,745 | 11,215 | +1.54% | 6,454,800 | 14兆1427億 | -1.93% | 13.51 | 2.08 |
03/04 | 11,080 | 11,100 | 10,890 | 11,045 | -2.52% | 5,077,800 | 13兆9283億 | -3.1% | 13.3 | 2.05 |
03/03 | 11,275 | 11,390 | 11,210 | 11,330 | -0.13% | 3,451,400 | 14兆2877億 | -0.33% | 13.65 | 2.1 |
03/02 | 11,650 | 11,650 | 11,240 | 11,345 | -0.53% | 4,912,600 | 14兆3067億 | +0.16% | 13.67 | 2.11 |
03/01 | 11,330 | 11,475 | 11,270 | 11,405 | +2.56% | 4,186,600 | 14兆3823億 | +1% | 13.74 | 2.12 |
02/26 | 11,150 | 11,375 | 11,120 | 11,120 | -3.89% | 6,163,800 | 14兆229億 | -1.24% | 13.4 | 2.06 |
02/25 | 11,665 | 11,755 | 11,530 | 11,570 | +2.16% | 4,307,900 | 14兆5904億 | +2.95% | 13.94 | 2.15 |
02/24 | 11,840 | 11,880 | 11,325 | 11,325 | -5.47% | 6,443,800 | 14兆2814億 | +1.12% | 13.64 | 2.1 |
02/22 | 12,205 | 12,225 | 11,930 | 11,980 | +0.13% | 3,423,200 | 15兆1074億 | +7.28% | 14.43 | 2.22 |
02/19 | 11,800 | 12,045 | 11,800 | 11,965 | -0.29% | 3,085,100 | 15兆885億 | +7.7% | 14.41 | 2.22 |
02/18 | 12,135 | 12,250 | 11,975 | 12,000 | -1.64% | 4,005,900 | 15兆1327億 | +8.49% | 14.46 | 2.23 |
02/17 | 12,195 | 12,375 | 12,115 | 12,200 | -0.33% | 3,989,000 | 15兆3849億 | +10.82% | 14.7 | 2.27 |
02/16 | 12,015 | 12,435 | 11,995 | 12,240 | +2.26% | 6,335,800 | 15兆4353億 | +11.73% | 14.74 | 2.27 |
02/15 | 11,995 | 12,030 | 11,900 | 11,970 | +1.06% | 3,424,800 | 15兆948億 | +9.88% | 14.42 | 2.22 |
02/12 | 11,965 | 12,000 | 11,785 | 11,845 | -1.21% | 3,838,900 | 14兆9372億 | +9.34% | 14.27 | 2.2 |
02/10 | 11,900 | 12,050 | 11,765 | 11,990 | +1.4% | 5,204,300 | 15兆1200億 | +11.31% | 14.44 | 2.23 |
02/09 | 11,980 | 12,080 | 11,605 | 11,825 | -2.23% | 8,132,000 | 14兆9120億 | +10.35% | 14.24 | 2.2 |
02/08 | 12,215 | 12,485 | 12,075 | 12,095 | -2.85% | 8,784,700 | 15兆2525億 | +13.46% | 14.57 | 2.25 |
02/05 | 11,530 | 12,545 | 11,520 | 12,450 | +6.87% | 15,068,000 | 15兆7001億 | +17.59% | 15 | 2.31 |
02/04 | 11,460 | 11,790 | 11,335 | 11,650 | +9.54% | 17,781,300 | 14兆6913億 | +10.9% | 14.03 | 2.16 |
02/03 | 10,505 | 10,670 | 10,365 | 10,635 | +1.62% | 4,863,800 | 13兆4113億 | +1.81% | 12.81 | 1.97 |
02/02 | 10,450 | 10,570 | 10,310 | 10,465 | +3.05% | 4,400,700 | 13兆1969億 | +0.44% | 12.61 | 1.94 |
02/01 | 9,998 | 10,210 | 9,980 | 10,155 | +1.04% | 2,796,600 | 12兆8060億 | -2.39% | 12.23 | 1.89 |
01/29 | 10,235 | 10,235 | 9,963 | 10,050 | +0.15% | 4,674,700 | 12兆6736億 | -3.4% | 12.11 | 1.87 |
01/28 | 9,950 | 10,075 | 9,915 | 10,035 | -2.29% | 6,602,500 | 12兆6547億 | -3.55% | 12.09 | 1.86 |
01/27 | 10,300 | 10,400 | 10,125 | 10,270 | -0.15% | 4,777,800 | 12兆9510億 | -1.43% | 12.37 | 1.91 |
01/26 | 10,250 | 10,340 | 10,160 | 10,285 | -0.15% | 3,810,700 | 12兆9699億 | -1.28% | 12.39 | 1.91 |
01/25 | 10,460 | 10,490 | 10,155 | 10,300 | -1.72% | 5,221,700 | 12兆9889億 | -1.04% | 12.41 | 1.91 |
01/22 | 10,470 | 10,510 | 10,385 | 10,480 | -1.18% | 3,683,800 | 13兆2158億 | +0.91% | 12.62 | 1.95 |
01/21 | 10,595 | 10,665 | 10,510 | 10,605 | +0.14% | 3,088,000 | 13兆3735億 | +2.4% | 12.77 | 1.97 |
01/20 | 10,710 | 10,745 | 10,520 | 10,590 | -0.14% | 2,302,400 | 13兆3546億 | +2.59% | 12.76 | 1.97 |
01/19 | 10,560 | 10,635 | 10,510 | 10,605 | +1.19% | 2,666,400 | 13兆3735億 | +3.02% | 12.77 | 1.97 |
01/18 | 10,520 | 10,535 | 10,370 | 10,480 | -0.76% | 2,580,100 | 13兆2158億 | +2.12% | 12.62 | 1.95 |
01/15 | 10,740 | 10,745 | 10,460 | 10,560 | -1.77% | 4,081,700 | 13兆3167億 | +3.15% | 12.72 | 1.96 |
01/14 | 10,770 | 10,800 | 10,635 | 10,750 | +0.47% | 4,553,900 | 13兆5563億 | +5.35% | 12.95 | 2 |
01/13 | 10,845 | 10,860 | 10,690 | 10,700 | -1.38% | 4,677,200 | 13兆4933億 | +5.3% | 12.89 | 1.99 |
01/12 | 10,725 | 10,860 | 10,560 | 10,850 | +1.26% | 5,793,400 | 13兆6824億 | +7.18% | 13.07 | 2.01 |
01/08 | 10,445 | 10,715 | 10,390 | 10,715 | +2.63% | 6,155,600 | 13兆5122億 | +6.3% | 12.91 | 1.99 |
01/07 | 10,500 | 10,555 | 10,400 | 10,440 | +1.06% | 4,183,800 | 13兆1654億 | +4.03% | 12.58 | 1.94 |
01/06 | 10,560 | 10,600 | 10,325 | 10,330 | -2.27% | 4,248,400 | 13兆267億 | +3.2% | 12.44 | 1.92 |
01/05 | 10,300 | 10,620 | 10,300 | 10,570 | +1.29% | 4,996,200 | 13兆3293億 | +5.86% | 12.73 | 1.96 |
01/04 | 10,450 | 10,530 | 10,315 | 10,435 | +1.46% | 3,789,100 | 13兆1591億 | +4.82% | 12.57 | 1.94 |
2020 |
12/30 | 10,355 | 10,360 | 10,190 | 10,285 | -1.01% | 3,244,500 | 12兆9699億 | +3.6% | 12.39 | 1.91 |
12/29 | 10,305 | 10,475 | 10,305 | 10,390 | +2.06% | 4,198,100 | 13兆1024億 | +4.85% | 12.52 | 1.93 |
12/28 | 9,950 | 10,215 | 9,927 | 10,180 | +2.28% | 3,170,900 | 12兆8375億 | +3.11% | 12.26 | 1.89 |
12/25 | 10,045 | 10,050 | 9,942 | 9,953 | -1.36% | 2,465,200 | 12兆5513億 | +1.2% | 11.99 | 1.85 |
12/24 | 10,170 | 10,220 | 10,035 | 10,090 | -0.59% | 2,497,200 | 12兆7240億 | +2.89% | 12.15 | 1.87 |
12/23 | 10,075 | 10,150 | 9,999 | 10,150 | +1.05% | 2,140,100 | 12兆7997億 | +3.86% | 12.23 | 1.88 |
12/22 | 10,215 | 10,285 | 10,000 | 10,045 | -3.46% | 3,546,900 | 12兆6673億 | +3.1% | 12.1 | 1.86 |
12/21 | 10,360 | 10,560 | 10,260 | 10,405 | +1.46% | 4,179,100 | 13兆1213億 | +7.04% | 12.53 | 1.93 |
12/18 | 10,085 | 10,550 | 10,070 | 10,255 | +2.29% | 7,832,800 | 12兆9321億 | +5.96% | 12.35 | 1.9 |
12/17 | 9,825 | 10,055 | 9,785 | 10,025 | +2.66% | 8,699,200 | 12兆6421億 | +4.06% | 12.08 | 1.86 |
12/16 | 9,731 | 9,772 | 9,691 | 9,765 | +0.36% | 2,770,300 | 12兆3142億 | +1.78% | 11.76 | 1.81 |
12/15 | 9,830 | 9,849 | 9,695 | 9,730 | -0.54% | 3,594,900 | 12兆2701億 | +1.77% | 11.72 | 1.81 |
12/14 | 9,825 | 9,835 | 9,741 | 9,783 | -0.76% | 3,498,300 | 12兆3369億 | +2.55% | 11.78 | 1.82 |
12/11 | 9,870 | 9,910 | 9,820 | 9,858 | +0.41% | 4,807,900 | 12兆4315億 | +3.6% | 11.87 | 1.83 |
12/10 | 9,848 | 9,863 | 9,748 | 9,818 | -0.55% | 3,710,300 | 12兆3810億 | +3.46% | 11.83 | 1.82 |
12/09 | 9,704 | 9,880 | 9,686 | 9,872 | +1.73% | 4,494,700 | 12兆4491億 | +4.43% | 11.89 | 1.83 |
12/08 | 9,735 | 9,743 | 9,584 | 9,704 | +0.3% | 3,514,900 | 12兆2373億 | +3.14% | 11.69 | 1.8 |
12/07 | 9,820 | 9,823 | 9,610 | 9,675 | -0.84% | 3,313,900 | 12兆2007億 | +3.28% | 11.65 | 1.8 |
12/04 | 9,800 | 9,824 | 9,703 | 9,757 | -0.08% | 3,457,300 | 12兆3041億 | +4.54% | 11.75 | 1.81 |
12/03 | 9,566 | 9,765 | 9,562 | 9,765 | +1.53% | 4,862,900 | 12兆3142億 | +5.32% | 11.76 | 1.81 |
12/02 | 9,786 | 9,799 | 9,587 | 9,618 | -1.86% | 8,034,200 | 12兆1288億 | +4.48% | 11.59 | 1.79 |
12/01 | 9,804 | 9,925 | 9,756 | 9,800 | +0.99% | 5,659,600 | 12兆3583億 | +7.2% | 11.81 | 1.82 |
11/30 | 9,800 | 9,840 | 9,704 | 9,704 | -1.1% | 8,990,800 | 12兆2373億 | +7.08% | 11.69 | 1.8 |
11/27 | 9,794 | 9,860 | 9,706 | 9,812 | +0.59% | 6,963,800 | 12兆3735億 | +9.18% | 11.82 | 1.82 |
11/26 | 9,760 | 9,815 | 9,695 | 9,754 | -0.57% | 6,127,300 | 12兆3003億 | +9.47% | 11.75 | 1.81 |
11/25 | 9,500 | 9,854 | 9,489 | 9,810 | +3.37% | 12,108,400 | 12兆3709億 | +11.02% | 11.82 | 1.82 |
11/24 | 9,415 | 9,499 | 9,388 | 9,490 | +2.76% | 7,475,500 | 11兆9674億 | +8.41% | 11.43 | 1.76 |
11/20 | 9,200 | 9,235 | 9,104 | 9,235 | -0.15% | 4,567,700 | 11兆6458億 | +6.41% | 11.12 | 1.71 |
11/19 | 9,109 | 9,286 | 9,090 | 9,249 | +0.13% | 5,561,000 | 11兆6635億 | +7.3% | 11.14 | 1.72 |
11/18 | 9,375 | 9,387 | 9,198 | 9,237 | -1.82% | 5,027,400 | 11兆6483億 | +7.88% | 11.13 | 1.71 |
11/17 | 9,480 | 9,483 | 9,335 | 9,408 | -0.87% | 5,588,000 | 11兆8640億 | +10.57% | 11.33 | 1.75 |
11/16 | 9,352 | 9,491 | 9,326 | 9,491 | +1.77% | 5,981,000 | 11兆9687億 | +12.4% | 11.43 | 1.76 |
11/13 | 9,249 | 9,545 | 9,200 | 9,326 | +1.81% | 8,830,300 | 11兆7606億 | +11.32% | 11.23 | 1.73 |
11/12 | 9,200 | 9,215 | 9,069 | 9,160 | +1.33% | 6,724,600 | 11兆5512億 | +10.11% | 11.03 | 1.7 |
11/11 | 8,938 | 9,040 | 8,850 | 9,040 | +1.35% | 6,538,000 | 11兆3999億 | +9.4% | 10.89 | 1.68 |
11/10 | 9,000 | 9,131 | 8,888 | 8,920 | -3.25% | 8,475,600 | 11兆2486億 | +8.58% | 10.74 | 1.66 |
11/09 | 9,250 | 9,269 | 9,175 | 9,220 | +0.82% | 5,460,000 | 11兆6269億 | +12.8% | 11.11 | 1.71 |
11/06 | 9,284 | 9,300 | 9,140 | 9,145 | -0.91% | 6,007,800 | 11兆5323億 | +12.69% | 11.02 | 1.7 |
11/05 | 9,050 | 9,229 | 9,021 | 9,229 | +3.66% | 10,120,700 | 11兆6383億 | +14.36% | 11.12 | 1.71 |
11/04 | 8,931 | 9,032 | 8,834 | 8,903 | +1.54% | 9,430,100 | 11兆2272億 | +10.89% | 10.72 | 1.65 |
11/02 | 8,798 | 8,849 | 8,726 | 8,768 | +1.08% | 6,811,700 | 11兆569億 | +9.6% | 10.56 | 1.63 |
10/30 | 8,700 | 8,815 | 8,650 | 8,674 | -1.43% | 9,416,400 | 10兆9384億 | +8.79% | 10.45 | 1.61 |
10/29 | 8,500 | 8,827 | 8,497 | 8,800 | +6.69% | 19,197,700 | 11兆973億 | +10.65% | 10.6 | 1.63 |
10/28 | 8,117 | 8,249 | 8,091 | 8,248 | +1.83% | 6,090,800 | 10兆4012億 | +4.02% | 9.94 | 1.53 |
10/27 | 7,930 | 8,111 | 7,906 | 8,100 | +1.04% | 5,386,600 | 10兆2145億 | +2.12% | 9.76 | 1.5 |
10/26 | 7,890 | 8,065 | 7,880 | 8,017 | +2.52% | 3,933,200 | 10兆1099億 | +1.06% | 9.66 | 1.49 |
10/23 | 7,784 | 7,859 | 7,746 | 7,820 | +0.05% | 3,155,700 | 9兆8614億 | -1.52% | 9.42 | 1.45 |
10/22 | 7,800 | 7,846 | 7,785 | 7,816 | -1.01% | 3,301,400 | 9兆8564億 | -1.69% | 9.42 | 1.45 |
10/21 | 7,994 | 8,033 | 7,869 | 7,896 | -0.05% | 4,567,700 | 9兆9573億 | -0.9% | 9.51 | 1.47 |
10/20 | 7,859 | 7,973 | 7,813 | 7,900 | +1.69% | 4,564,400 | 9兆9623億 | -1.01% | 9.52 | 1.47 |
10/19 | 7,666 | 7,833 | 7,647 | 7,769 | +2.18% | 4,250,900 | 9兆7971億 | -2.8% | 9.36 | 1.44 |
10/16 | 7,700 | 7,709 | 7,564 | 7,603 | -1.99% | 5,375,700 | 9兆5878億 | -5.03% | 9.16 | 1.41 |
10/15 | 7,771 | 7,802 | 7,731 | 7,757 | -0.69% | 3,993,700 | 9兆7820億 | -3.41% | 9.34 | 1.44 |
10/14 | 7,860 | 7,879 | 7,777 | 7,811 | -1.25% | 4,377,300 | 9兆8501億 | -2.96% | 9.41 | 1.45 |
10/13 | 7,883 | 7,918 | 7,845 | 7,910 | +1.83% | 4,147,600 | 9兆9749億 | -1.96% | 9.53 | 1.47 |
10/12 | 7,810 | 7,831 | 7,721 | 7,768 | -1.2% | 4,335,400 | 9兆7959億 | -3.96% | 9.36 | 1.44 |
10/09 | 7,850 | 7,922 | 7,837 | 7,862 | +0.38% | 4,883,200 | 9兆9144億 | -3.11% | 9.47 | 1.46 |
10/08 | 7,753 | 7,850 | 7,733 | 7,832 | +0.8% | 4,337,000 | 9兆8766億 | -3.71% | 9.43 | 1.45 |