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 | 569 | 579 | 556 | 557 | -2.45% | 1,817,300 | 462億8598万 | +4.9% | 336.11 | 0.7 |
| 03/30 | 553 | 575 | 552 | 571 | +1.6% | 1,945,600 | 474億4936万 | +8.35% | 344.56 | 0.72 |
| 03/29 | 569 | 573 | 543 | 562 | 0% | 3,964,700 | 467億147万 | +7.66% | 339.13 | 0.71 |
| 03/26 | 573 | 576 | 552 | 562 | +0.18% | 2,450,500 | 467億147万 | +8.7% | 339.13 | 0.71 |
| 03/25 | 542 | 571 | 542 | 561 | +3.7% | 2,455,500 | 466億1838万 | +9.57% | 338.53 | 0.71 |
| 03/24 | 555 | 559 | 530 | 541 | -5.09% | 3,830,100 | 449億5640万 | +6.5% | 326.46 | 0.68 |
| 03/23 | 613 | 613 | 568 | 570 | -5.47% | 3,415,300 | 473億6626万 | +13.32% | 343.96 | 0.72 |
| 03/22 | 602 | 620 | 595 | 603 | +0.67% | 2,332,900 | 501億852万 | +21.33% | 363.87 | 0.76 |
| 03/19 | 593 | 603 | 587 | 599 | -0.66% | 2,848,700 | 497億7613万 | +22.24% | 361.46 | 0.75 |
| 03/18 | 596 | 616 | 590 | 603 | +3.61% | 3,604,700 | 501億852万 | +24.84% | 363.87 | 0.76 |
| 03/17 | 580 | 589 | 561 | 582 | +0.87% | 2,507,200 | 483億6345万 | +22.27% | 351.2 | 0.73 |
| 03/16 | 578 | 596 | 564 | 577 | -0.86% | 3,534,600 | 479億4795万 | +22.51% | 348.18 | 0.73 |
| 03/15 | 544 | 585 | 544 | 582 | +7.78% | 3,904,000 | 483億6345万 | +25.16% | 351.2 | 0.73 |
| 03/12 | 512 | 544 | 509 | 540 | +6.3% | 3,224,200 | 448億7330万 | +17.65% | 325.85 | 0.68 |
| 03/11 | 507 | 517 | 499 | 508 | +1.6% | 2,481,200 | 422億1414万 | +11.65% | 306.54 | 0.64 |
| 03/10 | 498 | 503 | 485 | 500 | 0% | 1,672,200 | 415億4935万 | +10.62% | 301.72 | 0.63 |
| 03/09 | 505 | 513 | 492 | 500 | -0.6% | 2,816,500 | 415億4935万 | +11.61% | 301.72 | 0.63 |
| 03/08 | 494 | 510 | 480 | 503 | +4.57% | 3,620,800 | 417億9865万 | +13.29% | 303.53 | 0.63 |
| 03/05 | 460 | 481 | 453 | 481 | +4.11% | 2,896,600 | 399億7048万 | +9.07% | 290.25 | 0.61 |
| 03/04 | 473 | 485 | 448 | 462 | -2.12% | 4,173,500 | 383億9160万 | +5.48% | 278.79 | 0.58 |
| 03/03 | 451 | 477 | 446 | 472 | +6.07% | 2,891,400 | 392億2259万 | +8.01% | 284.82 | 0.59 |
| 03/02 | 468 | 473 | 444 | 445 | -4.09% | 2,480,000 | 369億7892万 | +2.3% | 268.53 | 0.56 |
| 03/01 | 466 | 468 | 443 | 464 | +1.31% | 3,258,900 | 385億5780万 | +6.67% | 279.99 | 0.58 |
| 02/26 | 472 | 475 | 456 | 458 | -4.98% | 3,134,700 | 380億5921万 | +5.53% | 276.37 | 0.58 |
| 02/25 | 459 | 488 | 450 | 482 | +7.83% | 3,645,500 | 400億5358万 | +11.06% | 290.85 | 0.61 |
| 02/24 | 449 | 465 | 444 | 447 | +1.36% | 2,075,600 | 371億4512万 | +3.47% | 269.73 | 0.56 |
| 02/22 | 443 | 466 | 438 | 441 | +2.56% | 2,511,000 | 366億4653万 | +2.8% | 266.11 | 0.56 |
| 02/19 | 445 | 454 | 428 | 430 | -3.37% | 2,255,900 | 357億3244万 | +0.47% | 259.48 | 0.54 |
| 02/18 | 468 | 468 | 441 | 445 | -5.12% | 3,542,100 | 369億7892万 | +4.22% | 268.53 | 0.56 |
| 02/17 | 422 | 471 | 422 | 469 | +10.61% | 4,527,300 | 389億7329万 | +10.35% | 283.01 | 0.59 |
| 02/16 | 420 | 429 | 408 | 424 | +2.42% | 1,861,900 | 352億3385万 | +0.47% | 255.86 | 0.53 |
| 02/15 | 426 | 428 | 410 | 414 | -3.04% | 2,281,300 | 344億286万 | -1.43% | 249.82 | 0.52 |
| 02/12 | 424 | 446 | 416 | 427 | +1.67% | 2,772,300 | 354億8315万 | +2.15% | 257.67 | 0.54 |
| 02/10 | 425 | 434 | 414 | 420 | -3% | 3,013,200 | 349億146万 | +0.96% | 253.44 | 0.53 |
| 02/09 | 446 | 452 | 431 | 433 | -2.26% | 2,070,700 | 359億8174万 | +4.59% | 261.29 | 0.55 |
| 02/08 | 436 | 453 | 435 | 443 | +2.55% | 2,129,300 | 368億1273万 | +7.79% | 267.32 | 0.56 |
| 02/05 | 440 | 442 | 426 | 432 | -1.37% | 1,676,900 | 358億9864万 | +6.14% | 260.68 | 0.54 |
| 02/04 | 432 | 438 | 425 | 438 | +2.82% | 1,494,900 | 363億9723万 | +8.42% | 264.3 | 0.55 |
| 02/03 | 437 | 439 | 425 | 426 | -2.52% | 1,403,400 | 354億5万 | +6.23% | 257.06 | 0.54 |
| 02/02 | 415 | 437 | 408 | 437 | +7.11% | 2,216,400 | 363億1413万 | +9.52% | 263.7 | 0.55 |
| 02/01 | 397 | 422 | 397 | 408 | +1.24% | 1,475,100 | 339億427万 | +2.77% | 246.2 | 0.51 |
| 01/29 | 415 | 416 | 401 | 403 | -3.59% | 1,440,900 | 334億8878万 | +2.03% | 243.18 | 0.51 |
| 01/28 | 401 | 421 | 397 | 418 | +0.24% | 1,996,200 | 347億3526万 | +5.82% | 252.23 | 0.53 |
| 01/27 | 433 | 433 | 415 | 417 | -2.8% | 1,222,300 | 346億5216万 | +5.84% | 251.63 | 0.53 |
| 01/26 | 426 | 435 | 423 | 429 | +0.7% | 781,000 | 356億4934万 | +9.16% | 258.87 | 0.54 |
| 01/25 | 441 | 443 | 426 | 426 | -3.18% | 1,313,100 | 354億5万 | +8.95% | 257.06 | 0.54 |
| 01/22 | 452 | 452 | 435 | 440 | -2% | 1,459,200 | 365億6343万 | +12.53% | 265.51 | 0.55 |
| 01/21 | 457 | 461 | 444 | 449 | +0.67% | 2,236,200 | 373億1132万 | +15.72% | 270.94 | 0.57 |
| 01/20 | 434 | 457 | 425 | 446 | +2.06% | 3,849,000 | 370億6202万 | +15.84% | 269.13 | 0.56 |
| 01/19 | 399 | 444 | 395 | 437 | +13.8% | 5,141,600 | 363億1413万 | +14.7% | 263.7 | 0.55 |
| 01/18 | 395 | 401 | 383 | 384 | -3.27% | 1,217,900 | 319億990万 | +1.86% | 231.72 | 0.48 |
| 01/15 | 403 | 412 | 396 | 397 | -1.49% | 1,447,500 | 329億9019万 | +5.59% | 239.56 | 0.5 |
| 01/14 | 394 | 403 | 389 | 403 | +0.75% | 1,474,300 | 334億8878万 | +7.47% | 243.18 | 0.51 |
| 01/13 | 397 | 405 | 396 | 400 | +1.52% | 1,516,400 | 332億3948万 | +6.95% | 241.37 | 0.5 |
| 01/12 | 383 | 397 | 381 | 394 | +4.23% | 1,587,400 | 327億4089万 | +5.63% | 237.75 | 0.5 |
| 01/08 | 381 | 385 | 374 | 378 | +0.53% | 1,491,000 | 314億1131万 | +1.61% | 228.1 | 0.48 |
| 01/07 | 382 | 387 | 376 | 376 | +0.27% | 2,412,900 | 312億4511万 | +1.35% | 226.89 | 0.47 |
| 01/06 | 360 | 376 | 357 | 375 | +5.34% | 1,689,400 | 311億6201万 | +1.35% | 226.29 | 0.47 |
| 01/05 | 349 | 358 | 347 | 356 | +0.56% | 825,000 | 295億8314万 | -3.52% | 214.82 | 0.45 |
| 01/04 | 358 | 360 | 341 | 354 | +1.14% | 1,330,600 | 294億1694万 | -4.32% | 213.61 | 0.45 |
| 2020 |
| 12/30 | 364 | 364 | 349 | 350 | -3.58% | 2,293,500 | 290億8455万 | -5.41% | 211.2 | 0.44 |
| 12/29 | 375 | 380 | 363 | 363 | -1.63% | 1,598,600 | 301億6483万 | -2.16% | 219.05 | 0.46 |
| 12/28 | 377 | 377 | 364 | 369 | -1.86% | 926,700 | 306億6342万 | -0.54% | 222.67 | 0.47 |
| 12/25 | 368 | 382 | 368 | 376 | +0.27% | 648,200 | 312億4511万 | +1.35% | 226.89 | 0.47 |
| 12/24 | 376 | 389 | 373 | 375 | +1.08% | 994,200 | 311億6201万 | +1.08% | 226.29 | 0.47 |
| 12/23 | 392 | 392 | 367 | 371 | -3.89% | 1,034,600 | 308億2962万 | 0% | 223.87 | 0.47 |
| 12/22 | 392 | 402 | 386 | 386 | -2.77% | 979,700 | 320億7610万 | +3.76% | 232.92 | 0.49 |
| 12/21 | 401 | 407 | 386 | 397 | -0.5% | 874,400 | 329億9019万 | +6.72% | 239.56 | 0.5 |
| 12/18 | 386 | 409 | 383 | 399 | +3.91% | 1,684,100 | 331億5638万 | +7.55% | 240.77 | 0.5 |
| 12/17 | 415 | 415 | 384 | 384 | -6.8% | 2,212,400 | 319億990万 | +3.78% | 231.72 | 0.48 |
| 12/16 | 377 | 417 | 377 | 412 | +10.46% | 3,094,500 | 342億3667万 | +11.35% | 248.61 | 0.52 |
| 12/15 | 360 | 375 | 357 | 373 | +3.04% | 1,363,900 | 309億9582万 | +1.08% | 225.08 | 0.47 |
| 12/14 | 345 | 363 | 343 | 362 | +4.93% | 1,760,600 | 300億8173万 | -1.9% | 218.44 | 0.46 |
| 12/11 | 354 | 356 | 338 | 345 | -1.99% | 1,670,300 | 286億6905万 | -6.25% | 208.18 | 0.43 |
| 12/10 | 365 | 375 | 351 | 352 | -3.03% | 1,669,500 | 292億5074万 | -4.35% | 212.41 | 0.44 |
| 12/09 | 363 | 371 | 361 | 363 | -0.27% | 680,300 | 301億6483万 | -1.36% | 219.05 | 0.46 |
| 12/08 | 362 | 368 | 358 | 364 | -1.36% | 918,000 | 302億4793万 | -0.82% | 219.65 | 0.46 |
| 12/07 | 376 | 378 | 368 | 369 | -2.12% | 668,700 | 306億6342万 | +0.82% | 222.67 | 0.47 |
| 12/04 | 370 | 377 | 368 | 377 | +2.17% | 705,900 | 313億2821万 | +3.29% | 227.49 | 0.48 |
| 12/03 | 363 | 376 | 360 | 369 | +0.54% | 917,300 | 306億6342万 | +1.37% | 222.67 | 0.47 |
| 12/02 | 355 | 372 | 354 | 367 | +4.26% | 1,266,500 | 304億9722万 | +0.82% | 221.46 | 0.46 |
| 12/01 | 338 | 353 | 333 | 352 | +3.23% | 1,320,300 | 292億5074万 | -3.56% | 212.41 | 0.44 |
| 11/30 | 367 | 367 | 339 | 341 | -8.09% | 4,009,700 | 283億3666万 | -6.83% | 205.77 | 0.43 |
| 11/27 | 368 | 376 | 366 | 371 | +1.09% | 709,800 | 308億2962万 | +0.82% | 223.87 | 0.47 |
| 11/26 | 373 | 376 | 364 | 367 | -1.61% | 1,044,800 | 304億9722万 | -0.27% | 221.46 | 0.46 |
| 11/25 | 381 | 390 | 373 | 373 | 0% | 1,586,100 | 309億9582万 | +1.36% | 225.08 | 0.47 |
| 11/24 | 373 | 381 | 367 | 373 | +2.19% | 1,047,000 | 309億9582万 | +1.36% | 225.08 | 0.47 |
| 11/20 | 368 | 370 | 361 | 365 | -0.27% | 606,900 | 303億3103万 | -0.54% | 220.25 | 0.46 |
| 11/19 | 379 | 382 | 362 | 366 | -3.94% | 1,011,100 | 304億1413万 | -0.54% | 220.86 | 0.46 |
| 11/18 | 387 | 387 | 379 | 381 | -2.31% | 411,500 | 316億6061万 | +3.53% | 229.91 | 0.48 |
| 11/17 | 390 | 395 | 378 | 390 | +0.78% | 982,500 | 324億849万 | +5.98% | 235.34 | 0.49 |
| 11/16 | 383 | 393 | 381 | 387 | +3.2% | 1,165,700 | 321億5920万 | +5.16% | 233.53 | 0.49 |
| 11/13 | 373 | 376 | 364 | 375 | -0.79% | 916,600 | 311億6201万 | +1.9% | 226.29 | 0.47 |
| 11/12 | 383 | 390 | 374 | 378 | -2.07% | 1,185,500 | 314億1131万 | +2.44% | 228.1 | 0.48 |
| 11/11 | 384 | 389 | 374 | 386 | +0.78% | 957,200 | 320億7610万 | +4.32% | 232.92 | 0.49 |
| 11/10 | 381 | 394 | 372 | 383 | +2.68% | 1,454,000 | 318億2680万 | +3.51% | 231.11 | 0.48 |
| 11/09 | 359 | 386 | 358 | 373 | +8.12% | 2,459,100 | 309億9582万 | +0.81% | 225.08 | 0.47 |
| 11/06 | 337 | 352 | 336 | 345 | +3.29% | 725,800 | 286億6905万 | -6.76% | 208.18 | 0.43 |
| 11/05 | 344 | 344 | 328 | 334 | -2.62% | 841,600 | 277億5497万 | -10.22% | 201.55 | 0.42 |
| 11/04 | 353 | 356 | 343 | 343 | -0.87% | 908,000 | 285億285万 | -8.04% | 206.98 | 0.43 |
