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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2021 |
| 01/28 | 303 | 311 | 302 | 309 | -1.37% | 32,083,000 | 1兆411億 | -2.03% | 25.52 | 0.76 |
| 01/27 | 312 | 315 | 311 | 313 | +0.58% | 10,535,000 | 1兆556億 | -0.35% | 25.88 | 0.77 |
| 01/26 | 315 | 316 | 309 | 311 | -1.49% | 12,608,000 | 1兆495億 | -0.92% | 25.73 | 0.77 |
| 01/25 | 313 | 317 | 313 | 316 | +1.02% | 11,731,000 | 1兆653億 | +0.89% | 26.12 | 0.78 |
| 01/22 | 312 | 313 | 309 | 313 | -2.04% | 19,007,000 | 1兆546億 | -0.13% | 25.85 | 0.77 |
| 01/21 | 321 | 323 | 317 | 319 | +0.06% | 13,771,000 | 1兆765億 | +2.28% | 26.39 | 0.78 |
| 01/20 | 315 | 319 | 314 | 319 | -0.81% | 17,487,000 | 1兆758億 | +2.54% | 26.37 | 0.78 |
| 01/19 | 323 | 325 | 320 | 322 | -0.92% | 12,825,000 | 1兆846億 | +3.71% | 26.59 | 0.79 |
| 01/18 | 321 | 325 | 318 | 325 | +0.84% | 13,949,000 | 1兆947億 | +5.36% | 26.83 | 0.8 |
| 01/15 | 326 | 329 | 321 | 322 | -3.39% | 23,379,000 | 1兆856億 | +5.51% | 26.61 | 0.79 |
| 01/14 | 332 | 335 | 331 | 333 | -0.18% | 16,497,000 | 1兆1237億 | +9.93% | 27.55 | 0.82 |
| 01/13 | 326 | 334 | 325 | 334 | +0.82% | 15,418,000 | 1兆1257億 | +11.23% | 27.6 | 0.82 |
| 01/12 | 328 | 332 | 325 | 331 | +0.7% | 13,967,000 | 1兆1166億 | +11.45% | 27.37 | 0.81 |
| 01/08 | 330 | 331 | 327 | 329 | +0.37% | 19,607,000 | 1兆1089億 | +11.8% | 27.18 | 0.81 |
| 01/07 | 322 | 331 | 322 | 328 | +3.87% | 30,455,000 | 1兆1048億 | +12.54% | 27.08 | 0.81 |
| 01/06 | 311 | 316 | 309 | 315 | +1.15% | 14,719,000 | 1兆637億 | +9.86% | 26.07 | 0.78 |
| 01/05 | 314 | 318 | 311 | 312 | -1.89% | 16,664,000 | 1兆515億 | +9.75% | 25.78 | 0.77 |
| 01/04 | 320 | 320 | 309 | 318 | +0.67% | 19,460,000 | 1兆718億 | +13.06% | 26.27 | 0.78 |
| 2020 |
| 12/30 | 319 | 319 | 313 | 316 | -1.19% | 24,613,000 | 1兆647億 | +13.12% | 26.1 | 0.78 |
| 12/29 | 310 | 325 | 308 | 319 | +4.86% | 42,873,000 | 1兆775億 | +15.31% | 26.41 | 0.79 |
| 12/28 | 302 | 306 | 296 | 305 | +4.96% | 30,300,000 | 1兆276億 | +11.17% | 25.19 | 0.75 |
| 12/25 | 289 | 291 | 289 | 290 | 0% | 7,493,000 | 9790億3259万 | +6.3% | 24 | 0.71 |
| 12/24 | 293 | 297 | 289 | 290 | +1.04% | 13,200,000 | 9790億3259万 | +7.08% | 24 | 0.71 |
| 12/23 | 294 | 294 | 285 | 287 | -2.45% | 19,696,000 | 9689億1165万 | +6.37% | 23.75 | 0.71 |
| 12/22 | 292 | 298 | 291 | 294 | -0.51% | 15,166,000 | 9932億191万 | +9.44% | 24.35 | 0.72 |
| 12/21 | 304 | 304 | 292 | 296 | -1.23% | 21,092,000 | 9982億6238万 | +10.82% | 24.47 | 0.73 |
| 12/18 | 298 | 306 | 296 | 300 | -0.23% | 30,057,000 | 1兆107億 | +13.06% | 24.78 | 0.74 |
| 12/17 | 309 | 310 | 299 | 300 | -2.56% | 33,460,000 | 1兆131億 | +14.18% | 24.83 | 0.74 |
| 12/16 | 296 | 311 | 294 | 308 | +3.32% | 40,229,000 | 1兆397億 | +18.08% | 25.49 | 0.76 |
| 12/15 | 293 | 301 | 290 | 298 | +1.15% | 44,912,000 | 1兆63億 | +15.62% | 24.67 | 0.73 |
| 12/14 | 278 | 296 | 278 | 295 | +7.55% | 46,897,000 | 9948億8873万 | +15.2% | 24.39 | 0.73 |
| 12/11 | 273 | 275 | 269 | 274 | +1.14% | 25,493,000 | 9250億5422万 | +8.38% | 22.68 | 0.67 |
| 12/10 | 267 | 275 | 267 | 271 | +1.5% | 30,028,000 | 9145億9592万 | +8.01% | 22.42 | 0.67 |
| 12/09 | 258 | 268 | 257 | 267 | +3.69% | 23,178,000 | 9011億133万 | +6.84% | 22.09 | 0.66 |
| 12/08 | 256 | 259 | 255 | 258 | -0.19% | 12,355,000 | 8690億5167万 | +3.87% | 21.3 | 0.63 |
| 12/07 | 259 | 262 | 257 | 258 | -0.31% | 13,555,000 | 8707億3849万 | +4.49% | 21.34 | 0.63 |
| 12/04 | 254 | 260 | 254 | 259 | +2.01% | 18,093,000 | 8734億3741万 | +5.67% | 21.41 | 0.64 |
| 12/03 | 251 | 254 | 249 | 254 | +1.04% | 17,797,000 | 8562億3181万 | +4.02% | 20.99 | 0.62 |
| 12/02 | 247 | 252 | 246 | 251 | +3.89% | 26,370,000 | 8474億6032万 | +3.37% | 20.77 | 0.62 |
| 12/01 | 240 | 244 | 238 | 242 | +2.81% | 23,304,000 | 8157億4804万 | -0.08% | 20 | 0.59 |
| 11/30 | 247 | 248 | 235 | 235 | -6.29% | 53,800,000 | 7934億8196万 | -2.81% | 19.45 | 0.58 |
| 11/27 | 254 | 256 | 250 | 251 | -1.57% | 22,489,000 | 8467億8560万 | +3.72% | 20.76 | 0.62 |
| 11/26 | 255 | 257 | 254 | 255 | -2% | 16,979,000 | 8602億8019万 | +5.81% | 21.09 | 0.63 |
| 11/25 | 266 | 267 | 259 | 260 | -0.54% | 21,580,000 | 8778億2316万 | +8.87% | 21.52 | 0.64 |
| 11/24 | 268 | 268 | 261 | 262 | +0.5% | 23,433,000 | 8825億4626万 | +9.92% | 21.63 | 0.64 |
| 11/20 | 259 | 261 | 254 | 260 | +0.12% | 20,635,000 | 8781億6052万 | +10.3% | 21.53 | 0.64 |
| 11/19 | 260 | 261 | 256 | 260 | +0.08% | 22,788,000 | 8771億4843万 | +11.11% | 21.5 | 0.64 |
| 11/18 | 257 | 260 | 251 | 260 | -0.8% | 27,016,000 | 8764億7370万 | +11.5% | 21.48 | 0.64 |
| 11/17 | 255 | 262 | 253 | 262 | +6.99% | 42,067,000 | 8835億5836万 | +12.89% | 21.66 | 0.64 |
| 11/16 | 242 | 246 | 241 | 245 | +1.66% | 15,925,000 | 8258億6898万 | +6.43% | 20.24 | 0.6 |
| 11/13 | 240 | 242 | 238 | 241 | -1.75% | 14,819,000 | 8123億7439万 | +4.7% | 19.91 | 0.59 |
| 11/12 | 245 | 249 | 242 | 245 | -2.7% | 19,337,000 | 8268億8107万 | +6.57% | 20.27 | 0.6 |
| 11/11 | 251 | 256 | 248 | 252 | +2.15% | 28,662,000 | 8498億2188万 | +10% | 20.83 | 0.62 |
| 11/10 | 242 | 248 | 239 | 247 | +6.25% | 33,927,000 | 8319億4154万 | +7.69% | 20.39 | 0.61 |
| 11/09 | 233 | 234 | 229 | 232 | +1.04% | 10,879,000 | 7830億2365万 | +1.8% | 19.19 | 0.57 |
| 11/06 | 226 | 232 | 225 | 230 | +1.91% | 17,867,000 | 7749億2690万 | +1.19% | 19 | 0.56 |
| 11/05 | 226 | 226 | 222 | 225 | -1.62% | 17,060,000 | 7604億2021万 | -1.14% | 18.64 | 0.55 |
| 11/04 | 233 | 237 | 228 | 229 | +0.75% | 15,630,000 | 7729億271万 | +0.48% | 18.95 | 0.56 |
| 11/02 | 221 | 230 | 221 | 227 | +1.74% | 17,852,000 | 7671億6751万 | -0.7% | 18.81 | 0.56 |
| 10/30 | 226 | 227 | 221 | 224 | -1.59% | 19,512,000 | 7540億1028万 | -2.4% | 18.48 | 0.55 |
| 10/29 | 220 | 229 | 219 | 227 | +1.79% | 14,930,000 | 7661億5541万 | -1.26% | 18.78 | 0.56 |
| 10/28 | 230 | 230 | 222 | 223 | -3.55% | 16,935,000 | 7526億6082万 | -3.42% | 18.45 | 0.55 |
| 10/27 | 235 | 236 | 230 | 231 | -2.03% | 16,032,000 | 7803億2473万 | -0.3% | 19.13 | 0.57 |
| 10/26 | 237 | 240 | 234 | 236 | -0.38% | 14,008,000 | 7965億1824万 | +1.33% | 19.52 | 0.58 |
| 10/23 | 232 | 238 | 228 | 237 | +6.56% | 34,069,000 | 7995億5453万 | +1.28% | 19.6 | 0.58 |
| 10/22 | 221 | 223 | 220 | 222 | -0.04% | 9,896,000 | 7502億9927万 | -5.36% | 18.39 | 0.55 |
| 10/21 | 223 | 225 | 222 | 223 | +1.51% | 13,837,000 | 7506億3663万 | -5.72% | 18.4 | 0.55 |
| 10/20 | 222 | 222 | 218 | 219 | -2.79% | 11,331,000 | 7395億359万 | -7.9% | 18.13 | 0.54 |
| 10/19 | 222 | 228 | 222 | 226 | +2.41% | 12,296,000 | 7607億5758万 | -5.65% | 18.65 | 0.55 |
| 10/16 | 220 | 222 | 219 | 220 | +0.32% | 12,660,000 | 7428億7724万 | -8.63% | 18.21 | 0.54 |
| 10/15 | 221 | 221 | 218 | 220 | -0.95% | 17,303,000 | 7405億1569万 | -9.3% | 18.15 | 0.54 |
| 10/14 | 226 | 226 | 220 | 222 | -2.85% | 16,293,000 | 7476億35万 | -9.18% | 18.33 | 0.55 |
| 10/13 | 229 | 230 | 227 | 228 | -0.44% | 8,397,000 | 7695億2906万 | -6.9% | 18.86 | 0.56 |
| 10/12 | 234 | 234 | 229 | 229 | -1.08% | 10,910,000 | 7729億271万 | -7.25% | 18.95 | 0.56 |
| 10/09 | 235 | 235 | 231 | 232 | -1.19% | 9,557,000 | 7813億3683万 | -6.61% | 19.15 | 0.57 |
| 10/08 | 238 | 238 | 234 | 234 | +0.09% | 12,043,000 | 7907億8304万 | -5.86% | 19.38 | 0.58 |
| 10/07 | 234 | 235 | 231 | 234 | -0.76% | 12,046,000 | 7901億831万 | -6.32% | 19.37 | 0.58 |
| 10/06 | 230 | 236 | 229 | 236 | +3.92% | 15,935,000 | 7961億8088万 | -5.98% | 19.52 | 0.58 |
| 10/05 | 230 | 233 | 225 | 227 | +1.07% | 20,131,000 | 7661億5541万 | -9.88% | 18.78 | 0.56 |
| 10/02 | 233 | 235 | 223 | 225 | -3.6% | 33,665,000 | 7580億5866万 | -11.54% | 18.58 | 0.55 |
| 09/30 | 242 | 243 | 233 | 233 | -4.39% | 24,867,000 | 7863億9730万 | -8.95% | 19.28 | 0.57 |
| 09/29 | 244 | 245 | 242 | 244 | -0.37% | 12,689,000 | 8224億9533万 | -5.14% | 20.16 | 0.6 |
| 09/28 | 242 | 245 | 239 | 245 | +1.45% | 17,630,000 | 8255億3161万 | -5.16% | 20.24 | 0.6 |
| 09/25 | 244 | 244 | 240 | 241 | -0.7% | 17,624,000 | 8137億2385万 | -6.51% | 19.95 | 0.59 |
| 09/24 | 247 | 247 | 243 | 243 | -1.62% | 15,268,000 | 8194億5905万 | -6.22% | 20.09 | 0.6 |
| 09/23 | 249 | 249 | 245 | 247 | -1.52% | 17,207,000 | 8329億5364万 | -5.04% | 20.42 | 0.61 |
| 09/18 | 253 | 253 | 250 | 251 | +0.04% | 16,218,000 | 8457億7350万 | -3.95% | 20.73 | 0.62 |
| 09/17 | 253 | 254 | 249 | 251 | -1.1% | 13,261,000 | 8454億3614万 | -3.98% | 20.72 | 0.62 |
| 09/16 | 258 | 258 | 253 | 253 | -2.58% | 15,086,000 | 8548億8235万 | -3.28% | 20.96 | 0.62 |
| 09/15 | 262 | 263 | 259 | 260 | -1.66% | 9,140,000 | 8774億8579万 | -1.1% | 21.51 | 0.64 |
| 09/14 | 261 | 266 | 260 | 265 | +1.57% | 11,765,000 | 8923億2984万 | +0.95% | 21.87 | 0.65 |
| 09/11 | 261 | 261 | 258 | 260 | -0.04% | 10,495,000 | 8784億9788万 | -0.61% | 21.53 | 0.64 |
| 09/10 | 258 | 261 | 256 | 261 | +1.24% | 9,882,000 | 8788億3525万 | -0.19% | 21.54 | 0.64 |
| 09/09 | 258 | 259 | 256 | 257 | -1.53% | 12,449,000 | 8680億3958万 | -1.04% | 21.28 | 0.63 |
| 09/08 | 263 | 263 | 259 | 261 | +0.31% | 7,933,000 | 8815億3417万 | +0.5% | 21.61 | 0.64 |
| 09/07 | 259 | 261 | 258 | 261 | +0.35% | 9,653,000 | 8788億3525万 | +0.58% | 21.54 | 0.64 |
| 09/04 | 258 | 261 | 257 | 260 | -0.42% | 7,799,000 | 8757億9897万 | +0.62% | 21.47 | 0.64 |
| 09/03 | 263 | 265 | 260 | 261 | +1.05% | 9,617,000 | 8795億998万 | +1.05% | 21.56 | 0.64 |
| 09/02 | 264 | 264 | 257 | 258 | -1.79% | 11,028,000 | 8704億113万 | 0% | 21.34 | 0.63 |
| 09/01 | 262 | 263 | 260 | 263 | -0.27% | 11,634,000 | 8862億5727万 | +1.82% | 21.72 | 0.65 |
