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 | 2,799 | 2,810 | 2,729 | 2,742 | -1.37% | 1,312,400 | 4581億3481万 | +3.55% | - | 0.99 |
03/30 | 2,705 | 2,790 | 2,704 | 2,780 | +3% | 1,142,200 | 4644億8387万 | +5.58% | - | 1.01 |
03/29 | 2,795 | 2,813 | 2,664 | 2,699 | -2.77% | 2,066,200 | 4509億5035万 | +3.25% | - | 0.98 |
03/26 | 2,771 | 2,842 | 2,754 | 2,776 | +2.47% | 1,765,100 | 4638億1555万 | +6.85% | - | 1 |
03/25 | 2,699 | 2,774 | 2,699 | 2,709 | +1.2% | 1,283,600 | 4526億2116万 | +4.92% | - | 0.98 |
03/24 | 2,695 | 2,711 | 2,621 | 2,677 | -3.29% | 1,605,900 | 4472億7458万 | +4.08% | - | 0.97 |
03/23 | 2,855 | 2,861 | 2,765 | 2,768 | -2.54% | 1,218,200 | 4624億7891万 | +8.13% | - | 1 |
03/22 | 2,831 | 2,855 | 2,785 | 2,840 | +0.71% | 1,499,300 | 4745億871万 | +11.72% | - | 1.03 |
03/19 | 2,764 | 2,830 | 2,754 | 2,820 | +1.33% | 1,477,800 | 4711億6710万 | +11.86% | - | 1.02 |
03/18 | 2,828 | 2,833 | 2,751 | 2,783 | -0.68% | 1,436,700 | 4649億8512万 | +11.28% | - | 1.01 |
03/17 | 2,755 | 2,803 | 2,710 | 2,802 | +0.21% | 1,643,100 | 4681億5965万 | +12.8% | - | 1.01 |
03/16 | 2,825 | 2,841 | 2,768 | 2,796 | -0.32% | 1,940,900 | 4671億5716万 | +13.29% | - | 1.01 |
03/15 | 2,745 | 2,849 | 2,745 | 2,805 | +2.94% | 2,007,200 | 4686億6089万 | +14.44% | - | 1.01 |
03/12 | 2,632 | 2,732 | 2,601 | 2,725 | +5.54% | 3,482,700 | 4552億9444万 | +12% | - | 0.99 |
03/11 | 2,599 | 2,642 | 2,578 | 2,582 | +1.22% | 1,437,000 | 4314億193万 | +6.83% | - | 0.93 |
03/10 | 2,528 | 2,559 | 2,489 | 2,551 | -0.66% | 1,160,100 | 4262億2243万 | +5.98% | - | 0.92 |
03/09 | 2,558 | 2,568 | 2,512 | 2,568 | +3.13% | 1,657,300 | 4290億6280万 | +7.22% | - | 0.93 |
03/08 | 2,571 | 2,581 | 2,480 | 2,490 | -2.24% | 1,420,000 | 4160億3052万 | +4.58% | - | 0.9 |
03/05 | 2,547 | 2,567 | 2,490 | 2,547 | +0.12% | 1,427,400 | 4255億5411万 | +7.29% | - | 0.92 |
03/04 | 2,610 | 2,636 | 2,488 | 2,544 | -1.36% | 2,671,400 | 4250億5287万 | +7.71% | - | 0.92 |
03/03 | 2,474 | 2,597 | 2,465 | 2,579 | +5.39% | 3,275,800 | 4309億69万 | +9.6% | - | 0.93 |
03/02 | 2,422 | 2,468 | 2,405 | 2,447 | +2.47% | 1,703,200 | 4088億4606万 | +4.31% | - | 0.88 |
03/01 | 2,400 | 2,416 | 2,364 | 2,388 | 0% | 1,252,400 | 3989億8831万 | +1.88% | - | 0.86 |
02/26 | 2,350 | 2,404 | 2,304 | 2,388 | -0.08% | 1,897,100 | 3989億8831万 | +1.88% | - | 0.86 |
02/25 | 2,446 | 2,466 | 2,369 | 2,390 | +0.8% | 1,631,800 | 3993億2247万 | +1.83% | - | 0.86 |
02/24 | 2,334 | 2,408 | 2,312 | 2,371 | +2.77% | 2,318,400 | 3961億4794万 | +0.85% | - | 0.86 |
02/22 | 2,319 | 2,359 | 2,291 | 2,307 | +0.57% | 1,208,400 | 3854億5478万 | -2.04% | - | 0.83 |
02/19 | 2,346 | 2,368 | 2,266 | 2,294 | -3.37% | 1,740,800 | 3832億8274万 | -2.96% | - | 0.83 |
02/18 | 2,472 | 2,483 | 2,353 | 2,374 | -3.26% | 1,956,000 | 3966億4918万 | -0.04% | - | 0.86 |
02/17 | 2,395 | 2,481 | 2,390 | 2,454 | +2.29% | 1,950,100 | 4100億1562万 | +2.89% | - | 0.89 |
02/16 | 2,321 | 2,418 | 2,306 | 2,399 | +3.67% | 1,733,700 | 4008億2619万 | +0.42% | - | 0.87 |
02/15 | 2,350 | 2,375 | 2,290 | 2,314 | -0.04% | 1,010,900 | 3866億2435万 | -3.34% | - | 0.84 |
02/12 | 2,305 | 2,318 | 2,270 | 2,315 | -0.34% | 953,300 | 3867億9143万 | -3.54% | - | 0.84 |
02/10 | 2,351 | 2,364 | 2,320 | 2,323 | -1.4% | 1,069,100 | 3881億2807万 | -3.29% | - | 0.84 |
02/09 | 2,398 | 2,418 | 2,332 | 2,356 | -2.04% | 1,685,300 | 3936億4173万 | -1.92% | - | 0.85 |
02/08 | 2,368 | 2,426 | 2,366 | 2,405 | +1.69% | 1,594,300 | 4018億2867万 | +0.12% | - | 0.87 |
02/05 | 2,370 | 2,423 | 2,333 | 2,365 | +1.15% | 2,204,600 | 3951億4545万 | -1.38% | - | 0.86 |
02/04 | 2,321 | 2,400 | 2,313 | 2,338 | -0.26% | 2,558,500 | 3906億3428万 | -2.42% | - | 0.85 |
02/03 | 2,348 | 2,375 | 2,311 | 2,344 | +1.3% | 1,478,600 | 3916億3676万 | -2.05% | - | 0.85 |
02/02 | 2,246 | 2,319 | 2,230 | 2,314 | +1.8% | 1,285,400 | 3866億2435万 | -2.98% | - | 0.84 |
02/01 | 2,214 | 2,308 | 2,214 | 2,273 | +2.62% | 1,631,900 | 3797億7404万 | -4.42% | - | 0.82 |
01/29 | 2,301 | 2,315 | 2,207 | 2,215 | -3.74% | 1,371,500 | 3700億8337万 | -6.54% | - | 0.8 |
01/28 | 2,190 | 2,317 | 2,183 | 2,301 | +1.68% | 2,120,900 | 3844億5230万 | -2.75% | - | 0.83 |
01/27 | 2,331 | 2,350 | 2,262 | 2,263 | -2.12% | 1,671,700 | 3781億324万 | -4.03% | - | 0.82 |
01/26 | 2,409 | 2,413 | 2,297 | 2,312 | -3.34% | 2,094,800 | 3862億9018万 | -1.66% | - | 0.84 |
01/25 | 2,437 | 2,446 | 2,375 | 2,392 | -0.5% | 1,355,000 | 3996億5663万 | +2.27% | - | 0.86 |
01/22 | 2,385 | 2,412 | 2,354 | 2,404 | +0.25% | 1,869,300 | 4016億6159万 | +3.26% | - | 0.87 |
01/21 | 2,486 | 2,495 | 2,397 | 2,398 | -2.68% | 2,436,100 | 4006億5911万 | +3.54% | - | 0.87 |
01/20 | 2,489 | 2,499 | 2,443 | 2,464 | -0.96% | 1,352,400 | 4116億8643万 | +7.18% | - | 0.89 |
01/19 | 2,470 | 2,540 | 2,454 | 2,488 | +0.57% | 1,751,300 | 4156億9636万 | +9.51% | - | 0.9 |
01/18 | 2,490 | 2,519 | 2,450 | 2,474 | -1.67% | 2,124,200 | 4133億5723万 | +10.3% | - | 0.89 |
01/15 | 2,561 | 2,609 | 2,504 | 2,516 | -1.87% | 2,051,000 | 4203億7461万 | +13.74% | - | 0.91 |
01/14 | 2,650 | 2,660 | 2,550 | 2,564 | -2.69% | 3,227,300 | 4283億9448万 | +17.83% | - | 0.93 |
01/13 | 2,538 | 2,640 | 2,530 | 2,635 | +2.85% | 2,259,700 | 4402億5720万 | +23.3% | - | 0.95 |
01/12 | 2,539 | 2,623 | 2,527 | 2,562 | +1.39% | 2,438,300 | 4280億6032万 | +22.29% | - | 0.93 |
01/08 | 2,489 | 2,534 | 2,457 | 2,527 | +2.6% | 3,009,900 | 4222億1250万 | +22.91% | - | 0.91 |
01/07 | 2,420 | 2,506 | 2,412 | 2,463 | +4.76% | 3,400,800 | 4115億1935万 | +22.05% | - | 0.89 |
01/06 | 2,330 | 2,364 | 2,311 | 2,351 | +0.73% | 2,240,400 | 3928億633万 | +18.68% | - | 0.85 |
01/05 | 2,315 | 2,349 | 2,291 | 2,334 | -0.26% | 1,673,600 | 3899億6596万 | +19.88% | - | 0.84 |
01/04 | 2,349 | 2,359 | 2,259 | 2,340 | +0.69% | 2,281,900 | 3909億6844万 | +22.07% | - | 0.85 |
2020 |
12/30 | 2,331 | 2,339 | 2,296 | 2,324 | +0.78% | 2,178,200 | 3882億9515万 | +23.09% | - | 0.84 |
12/29 | 2,286 | 2,353 | 2,270 | 2,306 | +1.9% | 3,529,400 | 3852億8770万 | +23.98% | - | 0.83 |
12/28 | 2,155 | 2,263 | 2,136 | 2,263 | +5.06% | 3,460,800 | 3781億324万 | +23.59% | - | 0.82 |
12/25 | 2,140 | 2,185 | 2,131 | 2,154 | +1.08% | 1,598,300 | 3598億9146万 | +19.4% | - | 0.78 |
12/24 | 2,150 | 2,204 | 2,119 | 2,131 | +3.4% | 3,127,600 | 3560億4861万 | +19.58% | - | 0.77 |
12/23 | 2,121 | 2,138 | 2,052 | 2,061 | -3.15% | 2,216,600 | 3443億5297万 | +17.1% | - | 0.75 |
12/22 | 2,078 | 2,168 | 2,070 | 2,128 | +1.24% | 3,375,500 | 3555億4737万 | +22.16% | - | 0.77 |
12/21 | 2,120 | 2,130 | 2,078 | 2,102 | +1.4% | 2,705,300 | 3512億327万 | +22.21% | - | 0.76 |
12/18 | 2,002 | 2,088 | 1,995 | 2,073 | +3.13% | 4,120,300 | 3463億5794万 | +22.16% | - | 0.75 |
12/17 | 2,111 | 2,123 | 2,001 | 2,010 | -5.05% | 3,744,000 | 3358億3186万 | +19.86% | - | 0.73 |
12/16 | 2,060 | 2,128 | 2,051 | 2,117 | +0.62% | 3,460,200 | 3537億948万 | +27.45% | - | 0.77 |
12/15 | 1,990 | 2,125 | 1,974 | 2,104 | +5.68% | 6,746,500 | 3515億3743万 | +28.29% | - | 0.76 |
12/14 | 1,825 | 2,005 | 1,819 | 1,991 | +11.04% | 5,724,600 | 3326億5733万 | +23.51% | - | 0.72 |
12/11 | 1,785 | 1,793 | 1,718 | 1,793 | +1.88% | 3,823,000 | 2995億7539万 | +12.91% | - | 0.65 |
12/10 | 1,730 | 1,787 | 1,716 | 1,760 | +4.33% | 3,150,800 | 2940億6173万 | +12.17% | - | 0.64 |
12/09 | 1,617 | 1,705 | 1,614 | 1,687 | +4.65% | 2,808,500 | 2818億6485万 | +8.63% | - | 0.61 |
12/08 | 1,570 | 1,617 | 1,556 | 1,612 | +1.64% | 1,680,300 | 2693億3381万 | +4.81% | - | 0.58 |
12/07 | 1,620 | 1,625 | 1,582 | 1,586 | -1% | 1,229,200 | 2649億8972万 | +4.14% | - | 0.57 |
12/04 | 1,574 | 1,607 | 1,568 | 1,602 | +1.07% | 1,460,900 | 2676億6301万 | +5.95% | - | 0.58 |
12/03 | 1,572 | 1,595 | 1,564 | 1,585 | +1.15% | 1,641,500 | 2648億2264万 | +5.74% | - | 0.57 |
12/02 | 1,541 | 1,578 | 1,536 | 1,567 | +2.02% | 2,276,800 | 2618億1519万 | +5.31% | - | 0.57 |
12/01 | 1,503 | 1,547 | 1,488 | 1,536 | +1.39% | 3,082,500 | 2566億3569万 | +3.78% | - | 0.56 |
11/30 | 1,576 | 1,577 | 1,491 | 1,515 | -4.72% | 13,095,400 | 2531億2700万 | +2.85% | - | 0.55 |
11/27 | 1,588 | 1,604 | 1,575 | 1,590 | -0.93% | 4,058,200 | 2656億5804万 | +8.53% | - | 0.57 |
11/26 | 1,587 | 1,614 | 1,578 | 1,605 | -0.37% | 1,867,400 | 2681億6425万 | +10.31% | - | 0.58 |
11/25 | 1,640 | 1,666 | 1,608 | 1,611 | +0.69% | 2,488,400 | 2691億6673万 | +11.64% | - | 0.58 |
11/24 | 1,630 | 1,634 | 1,600 | 1,600 | +0.76% | 2,288,600 | 2673億2885万 | +11.73% | - | 0.58 |
11/20 | 1,550 | 1,592 | 1,543 | 1,588 | 0% | 1,711,300 | 2653億2388万 | +11.91% | - | 0.57 |
11/19 | 1,610 | 1,637 | 1,564 | 1,588 | -0.44% | 2,317,600 | 2653億2388万 | +12.78% | - | 0.57 |
11/18 | 1,573 | 1,606 | 1,546 | 1,595 | -0.13% | 1,730,800 | 2664億9344万 | +14.17% | - | 0.58 |
11/17 | 1,616 | 1,622 | 1,583 | 1,597 | +1.33% | 2,067,500 | 2668億2760万 | +14.97% | - | 0.58 |
11/16 | 1,571 | 1,598 | 1,546 | 1,576 | +2.27% | 2,251,000 | 2633億1891万 | +14.2% | - | 0.57 |
11/13 | 1,533 | 1,566 | 1,510 | 1,541 | -2.03% | 2,015,500 | 2574億7109万 | +12.24% | - | 0.56 |
11/12 | 1,549 | 1,575 | 1,529 | 1,573 | -1.5% | 2,509,000 | 2628億1767万 | +14.9% | - | 0.57 |
11/11 | 1,619 | 1,674 | 1,560 | 1,597 | -0.13% | 3,482,800 | 2668億2760万 | +17.08% | - | 0.58 |
11/10 | 1,528 | 1,611 | 1,525 | 1,599 | +13.57% | 6,862,000 | 2671億6177万 | +17.66% | - | 0.58 |
11/09 | 1,390 | 1,426 | 1,358 | 1,408 | +1.81% | 2,501,500 | 2352億4938万 | +4.22% | - | 0.51 |
11/06 | 1,328 | 1,385 | 1,320 | 1,383 | +4.54% | 2,525,000 | 2310億7237万 | +2.52% | - | 0.5 |
11/05 | 1,341 | 1,342 | 1,302 | 1,323 | -2.29% | 2,347,900 | 2210億4754万 | -2.07% | - | 0.48 |
11/04 | 1,369 | 1,377 | 1,339 | 1,354 | +2.19% | 2,739,300 | 2262億2704万 | -0.15% | - | 0.49 |