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 |
| 03/31 | 741 | 756 | 693 | 722 | +0.7% | 394,400 | 18億5698万 | +21.34% | 13.8 | 1.09 |
| 03/30 | 741 | 768 | 715 | 717 | -5.03% | 512,500 | 18億4412万 | +21.94% | 13.7 | 1.08 |
| 03/29 | 712 | 800 | 711 | 755 | +6.94% | 759,700 | 19億4186万 | +29.73% | 14.43 | 1.14 |
| 03/26 | 666 | 740 | 661 | 706 | +4.59% | 586,100 | 18億1583万 | +22.57% | 13.49 | 1.07 |
| 03/25 | 676 | 729 | 663 | 675 | -6.38% | 706,900 | 17億3610万 | +18.21% | 12.9 | 1.02 |
| 03/24 | 628 | 735 | 610 | 721 | +13.54% | 1,662,200 | 18億5441万 | +26.49% | 13.78 | 1.09 |
| 03/23 | 640 | 710 | 634 | 635 | +0.79% | 420,200 | 16億3322万 | +12.39% | 12.13 | 0.96 |
| 03/22 | 630 | 652 | 622 | 630 | +1.12% | 198,200 | 16億2036万 | +12.1% | 12.04 | 0.95 |
| 03/19 | 627 | 672 | 601 | 623 | +7.97% | 800,100 | 16億235万 | +11.25% | 11.9 | 0.94 |
| 03/18 | 568 | 579 | 557 | 577 | +1.76% | 56,400 | 14億8404万 | +3.96% | 11.03 | 0.87 |
| 03/17 | 554 | 568 | 553 | 567 | +1.43% | 26,600 | 14億5832万 | +2.9% | 10.83 | 0.86 |
| 03/16 | 562 | 575 | 546 | 559 | +0.54% | 39,200 | 14億3774万 | +2.19% | 10.68 | 0.85 |
| 03/15 | 544 | 572 | 543 | 556 | +2.58% | 66,400 | 14億3003万 | +2.02% | 10.62 | 0.84 |
| 03/12 | 543 | 557 | 534 | 542 | 0% | 34,900 | 13億9402万 | -0.18% | 10.36 | 0.82 |
| 03/11 | 545 | 545 | 527 | 542 | -0.37% | 32,300 | 13億9402万 | +0.18% | 10.36 | 0.82 |
| 03/10 | 528 | 545 | 528 | 544 | +3.23% | 37,600 | 13億9916万 | +0.93% | 10.4 | 0.82 |
| 03/09 | 524 | 533 | 518 | 527 | +1.15% | 17,400 | 13億5544万 | -1.86% | 10.07 | 0.8 |
| 03/08 | 519 | 533 | 508 | 521 | +2.16% | 28,400 | 13億4001万 | -2.62% | 9.96 | 0.79 |
| 03/05 | 519 | 519 | 492 | 510 | -3.41% | 44,300 | 13億1172万 | -4.49% | 9.75 | 0.77 |
| 03/04 | 525 | 531 | 504 | 528 | -0.56% | 63,300 | 13億5801万 | -0.94% | 10.09 | 0.8 |
| 03/03 | 543 | 550 | 528 | 531 | -3.98% | 47,600 | 13億6573万 | -0.38% | 10.15 | 0.8 |
| 03/02 | 557 | 564 | 543 | 553 | +1.1% | 41,700 | 14億2231万 | +3.95% | 10.57 | 0.84 |
| 03/01 | 540 | 549 | 525 | 547 | +2.82% | 63,500 | 14億688万 | +3.01% | 10.45 | 0.83 |
| 02/26 | 540 | 567 | 517 | 532 | -5.17% | 112,800 | 13億6830万 | +0.38% | 10.17 | 0.8 |
| 02/25 | 551 | 586 | 550 | 561 | +3.31% | 113,700 | 14億4289万 | +5.85% | 10.72 | 0.85 |
| 02/24 | 566 | 574 | 537 | 543 | -4.06% | 139,200 | 13億9659万 | +2.65% | 10.38 | 0.82 |
| 02/22 | 610 | 612 | 562 | 566 | -5.67% | 226,900 | 14億5575万 | +7.2% | 10.82 | 0.86 |
| 02/19 | 577 | 658 | 571 | 600 | +4.17% | 341,100 | 15億4320万 | +13.85% | 11.47 | 0.91 |
| 02/18 | 643 | 650 | 576 | 576 | -12.73% | 397,000 | 14億8147万 | +9.92% | 11.01 | 0.87 |
| 02/17 | 608 | 690 | 608 | 660 | +10.37% | 954,000 | 16億9752万 | +26.2% | 12.61 | 1 |
| 02/16 | 565 | 650 | 555 | 598 | +5.84% | 907,000 | 15億3805万 | +15.22% | 11.43 | 0.9 |
| 02/15 | 601 | 602 | 533 | 565 | -0.7% | 447,700 | 14億5318万 | +9.28% | 10.8 | 0.85 |
| 02/12 | 569 | 569 | 569 | 569 | +16.36% | 20,900 | 14億6346万 | +10.06% | 10.87 | 0.86 |
| 02/10 | 479 | 497 | 475 | 489 | +2.3% | 35,500 | 12億5770万 | -5.42% | 9.34 | 0.74 |
| 02/09 | 486 | 494 | 475 | 478 | -2.25% | 28,500 | 12億2941万 | -8.08% | 9.13 | 0.72 |
| 02/08 | 503 | 503 | 485 | 489 | -2.78% | 26,200 | 12億5770万 | -6.14% | 9.34 | 0.74 |
| 02/05 | 496 | 504 | 494 | 503 | +2.24% | 30,400 | 12億9371万 | -3.45% | 9.61 | 0.76 |
| 02/04 | 491 | 498 | 491 | 492 | -0.2% | 6,500 | 12億6542万 | -5.75% | 9.4 | 0.74 |
| 02/03 | 507 | 509 | 481 | 493 | -2.18% | 36,500 | 12億6799万 | -5.92% | 9.42 | 0.75 |
| 02/02 | 489 | 508 | 488 | 504 | +2.23% | 35,000 | 12億9628万 | -4% | 9.63 | 0.76 |
| 02/01 | 468 | 498 | 466 | 493 | +5.57% | 31,100 | 12億6799万 | -5.92% | 9.42 | 0.75 |
| 01/29 | 498 | 515 | 466 | 467 | -5.85% | 53,000 | 12億112万 | -10.71% | 8.92 | 0.71 |
| 01/28 | 490 | 503 | 477 | 496 | -1% | 55,900 | 12億7571万 | -5.34% | 9.48 | 0.75 |
| 01/27 | 512 | 512 | 498 | 501 | -2.15% | 42,100 | 12億8857万 | -4.39% | 9.57 | 0.76 |
| 01/26 | 530 | 530 | 507 | 512 | -2.1% | 39,400 | 13億1686万 | -2.29% | 9.78 | 0.77 |
| 01/25 | 520 | 526 | 519 | 523 | +0.97% | 18,900 | 13億4515万 | -0.38% | 9.99 | 0.79 |
| 01/22 | 531 | 535 | 515 | 518 | -2.45% | 37,500 | 13億3229万 | -1.52% | 9.9 | 0.78 |
| 01/21 | 529 | 537 | 512 | 531 | +1.72% | 38,800 | 13億6573万 | -0.19% | 10.15 | 0.8 |
| 01/20 | 540 | 550 | 522 | 522 | -3.33% | 52,800 | 13億4258万 | -2.79% | 9.97 | 0.79 |
| 01/19 | 517 | 562 | 517 | 540 | +3.85% | 146,100 | 13億8888万 | -0.18% | 10.32 | 0.82 |
| 01/18 | 516 | 527 | 513 | 520 | -2.99% | 41,600 | 13億3744万 | -4.59% | 9.94 | 0.79 |
| 01/15 | 533 | 543 | 525 | 536 | +0.56% | 41,700 | 13億7859万 | -2.01% | 10.24 | 0.81 |
| 01/14 | 551 | 556 | 525 | 533 | -2.74% | 89,000 | 13億7087万 | -3.09% | 10.19 | 0.81 |
| 01/13 | 562 | 562 | 544 | 548 | +0.37% | 65,500 | 14億945万 | -1.08% | 10.47 | 0.83 |
| 01/12 | 550 | 563 | 545 | 546 | -0.73% | 102,200 | 14億431万 | -3.19% | 10.43 | 0.83 |
| 01/08 | 561 | 573 | 542 | 550 | -1.96% | 115,400 | 14億1460万 | -3.68% | 10.51 | 0.83 |
| 01/07 | 563 | 594 | 546 | 561 | -2.43% | 403,900 | 14億4289万 | -3.11% | 10.72 | 0.85 |
| 01/06 | 652 | 672 | 575 | 575 | +0.52% | 1,646,400 | 14億7890万 | -1.37% | 10.99 | 0.87 |
| 01/05 | 560 | 572 | 553 | 572 | +16.26% | 195,200 | 14億7118万 | -1.72% | 10.93 | 0.87 |
| 01/04 | 522 | 522 | 482 | 492 | -2.57% | 111,300 | 12億6542万 | -15.03% | 9.4 | 0.74 |
| 2020 |
| 12/30 | 509 | 522 | 502 | 505 | -0.98% | 77,300 | 12億9886万 | -12.17% | 9.65 | 0.76 |
| 12/29 | 528 | 539 | 495 | 510 | -6.93% | 197,800 | 13億1172万 | -10.99% | 9.75 | 0.77 |
| 12/28 | 522 | 589 | 522 | 548 | +7.03% | 639,800 | 14億945万 | -3.35% | 10.47 | 0.83 |
| 12/25 | 497 | 550 | 485 | 512 | +5.79% | 236,300 | 13億1686万 | -8.08% | 9.78 | 0.77 |
| 12/24 | 482 | 497 | 463 | 484 | +0.21% | 116,300 | 12億4484万 | -11.84% | 9.25 | 0.73 |
| 12/23 | 484 | 514 | 474 | 483 | -1.63% | 241,200 | 12億4227万 | -10.72% | 9.23 | 0.73 |
| 12/22 | 495 | 567 | 482 | 491 | +0.82% | 766,000 | 12億6285万 | -7.88% | 9.38 | 0.74 |
| 12/21 | 510 | 510 | 475 | 487 | -4.88% | 105,800 | 12億5256万 | -7.41% | 9.31 | 0.74 |
| 12/18 | 537 | 539 | 510 | 512 | -2.1% | 91,300 | 13億1686万 | -1.16% | 9.78 | 0.77 |
| 12/17 | 576 | 586 | 523 | 523 | -5.94% | 195,000 | 13億4515万 | +2.75% | 9.99 | 0.79 |
| 12/16 | 626 | 639 | 553 | 556 | -14.85% | 306,200 | 14億3003万 | +10.98% | 10.62 | 0.84 |
| 12/15 | 651 | 679 | 641 | 653 | -2.68% | 183,100 | 16億7951万 | +32.99% | 12.48 | 0.99 |
| 12/14 | 616 | 706 | 610 | 671 | +7.7% | 530,400 | 17億2581万 | +40.38% | 12.82 | 1.01 |
| 12/11 | 607 | 638 | 593 | 623 | +0.16% | 153,500 | 16億235万 | +34.56% | 11.9 | 0.94 |
| 12/10 | 590 | 643 | 575 | 622 | +4.89% | 356,100 | 15億9978万 | +38.22% | 11.89 | 0.94 |
| 12/09 | 592 | 639 | 573 | 593 | -2.79% | 495,700 | 15億2519万 | +35.7% | 11.33 | 0.9 |
| 12/08 | 606 | 614 | 570 | 610 | -3.48% | 404,400 | 15億6892万 | +43.53% | 11.66 | 0.92 |
| 12/07 | 700 | 730 | 632 | 632 | -19.18% | 788,900 | 16億2550万 | +53.4% | 12.08 | 0.96 |
| 12/04 | 777 | 872 | 748 | 782 | +5.96% | 1,954,000 | 20億1130万 | +95.99% | 14.94 | 1.18 |
| 12/03 | 715 | 777 | 683 | 738 | -0.94% | 2,017,200 | 18億9813万 | +94.21% | 14.1 | 1.12 |
| 12/02 | 842 | 930 | 713 | 745 | +13.39% | 6,175,600 | 19億1614万 | +105.23% | 14.24 | 1.13 |
| 12/01 | 657 | 657 | 657 | 657 | +17.95% | 24,800 | 16億8980万 | +89.88% | 12.55 | 0.99 |
| 11/30 | 557 | 557 | 557 | 557 | +16.77% | 48,300 | 14億3260万 | +67.77% | 10.64 | 0.84 |
| 11/27 | 398 | 477 | 390 | 477 | +20.15% | 1,210,500 | 12億2684万 | +48.14% | 9.12 | 0.72 |
| 11/26 | 441 | 441 | 390 | 397 | -13.13% | 796,000 | 10億2108万 | +26.03% | 7.59 | 0.6 |
| 11/25 | 457 | 457 | 432 | 457 | +21.22% | 540,700 | 11億7540万 | +46.47% | 8.73 | 0.69 |
| 11/24 | 300 | 377 | 297 | 377 | +26.94% | 361,200 | 9億6964万 | +23.2% | 7.2 | 0.57 |
| 11/20 | 292 | 297 | 280 | 297 | +2.77% | 11,200 | 7億6388万 | -1.98% | 5.68 | 0.45 |
| 11/19 | 293 | 301 | 289 | 289 | -1.37% | 6,600 | 7億4330万 | -4.93% | 5.52 | 0.44 |
| 11/18 | 290 | 296 | 286 | 293 | -1.35% | 10,900 | 7億5359万 | -3.93% | 5.6 | 0.44 |
| 11/17 | 300 | 304 | 293 | 297 | +0.68% | 5,500 | 7億6388万 | -3.57% | 5.68 | 0.45 |
| 11/16 | 294 | 300 | 294 | 295 | +1.03% | 2,000 | 7億5874万 | -5.14% | 5.64 | 0.45 |
| 11/13 | 298 | 309 | 292 | 292 | -3.95% | 6,500 | 7億5102万 | -6.11% | 5.58 | 0.44 |
| 11/12 | 313 | 313 | 300 | 304 | -3.49% | 23,100 | 7億8188万 | -2.25% | 5.81 | 0.46 |
| 11/11 | 317 | 328 | 313 | 315 | +0.64% | 22,700 | 8億1018万 | +1.29% | 6.02 | 0.48 |
| 11/10 | 319 | 319 | 310 | 313 | -0.95% | 14,600 | 8億503万 | +0.97% | 5.98 | 0.47 |
| 11/09 | 315 | 331 | 302 | 316 | +5.69% | 104,400 | 8億1275万 | +2.27% | 6.04 | 0.48 |
| 11/06 | 295 | 303 | 295 | 299 | +1.36% | 3,700 | 7億6902万 | -2.92% | 5.71 | 0.45 |
| 11/05 | 295 | 295 | 286 | 295 | +1.37% | 8,800 | 7億5874万 | -3.91% | 5.64 | 0.45 |
| 11/04 | 304 | 304 | 291 | 291 | +1.04% | 8,100 | 7億4845万 | -5.21% | 5.56 | 0.44 |
