PER
2020/09/15～2021/02/12
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 |
| 02/12 | 1,979 | 2,060 | 1,968 | 1,982 | +2.06% | 142,000 | 572億9680万 | +6.33% | 8.48 | 0.79 |
| 02/10 | 1,960 | 1,965 | 1,918 | 1,942 | -0.41% | 51,700 | 561億4046万 | +4.46% | 8.31 | 0.77 |
| 02/09 | 1,919 | 1,961 | 1,914 | 1,950 | +2.36% | 62,500 | 563億7173万 | +5.12% | 8.34 | 0.78 |
| 02/08 | 1,870 | 1,907 | 1,869 | 1,905 | +2.64% | 61,100 | 550億7084万 | +3.03% | 8.15 | 0.76 |
| 02/05 | 1,824 | 1,859 | 1,822 | 1,856 | +1.75% | 43,000 | 536億5432万 | +0.65% | 7.94 | 0.74 |
| 02/04 | 1,833 | 1,840 | 1,821 | 1,824 | -0.38% | 31,600 | 527億2925万 | -0.92% | 7.8 | 0.73 |
| 02/03 | 1,846 | 1,846 | 1,823 | 1,831 | -0.33% | 39,500 | 529億3161万 | -0.44% | 7.83 | 0.73 |
| 02/02 | 1,843 | 1,847 | 1,821 | 1,837 | +0.49% | 35,700 | 531億506万 | -0.05% | 7.86 | 0.73 |
| 02/01 | 1,827 | 1,850 | 1,814 | 1,828 | +1.84% | 42,000 | 528億4488万 | -0.38% | 7.82 | 0.73 |
| 01/29 | 1,824 | 1,841 | 1,795 | 1,795 | -1.7% | 43,200 | 518億9090万 | -2.07% | 7.68 | 0.71 |
| 01/28 | 1,820 | 1,843 | 1,805 | 1,826 | -1.3% | 52,100 | 527億8706万 | -0.44% | 7.81 | 0.73 |
| 01/27 | 1,837 | 1,851 | 1,821 | 1,850 | +0.82% | 37,500 | 534億8087万 | +0.76% | 7.91 | 0.74 |
| 01/26 | 1,878 | 1,880 | 1,835 | 1,835 | -3.06% | 40,200 | 530億4724万 | -0.05% | 7.85 | 0.73 |
| 01/25 | 1,902 | 1,905 | 1,876 | 1,893 | -0.47% | 36,400 | 547億2394万 | +3.05% | 8.1 | 0.75 |
| 01/22 | 1,916 | 1,924 | 1,902 | 1,902 | -0.37% | 41,400 | 549億8412万 | +3.65% | 8.14 | 0.76 |
| 01/21 | 1,865 | 1,916 | 1,863 | 1,909 | +2.86% | 74,600 | 551億8648万 | +4.15% | 8.17 | 0.76 |
| 01/20 | 1,858 | 1,865 | 1,830 | 1,856 | -0.11% | 39,300 | 536億5432万 | +1.48% | 7.94 | 0.74 |
| 01/19 | 1,880 | 1,889 | 1,849 | 1,858 | +0.54% | 45,600 | 537億1214万 | +1.64% | 7.95 | 0.74 |
| 01/18 | 1,791 | 1,858 | 1,790 | 1,848 | +1.82% | 66,000 | 534億2305万 | +1.2% | 7.91 | 0.74 |
| 01/15 | 1,857 | 1,865 | 1,815 | 1,815 | -2.1% | 38,700 | 524億6907万 | -0.66% | 7.76 | 0.72 |
| 01/14 | 1,860 | 1,885 | 1,844 | 1,854 | -0.32% | 54,700 | 535億9650万 | +1.31% | 7.93 | 0.74 |
| 01/13 | 1,834 | 1,863 | 1,834 | 1,860 | +0.49% | 37,400 | 537億6996万 | +1.47% | 7.96 | 0.74 |
| 01/12 | 1,830 | 1,853 | 1,802 | 1,851 | +0.05% | 43,900 | 535億978万 | +1.09% | 7.92 | 0.74 |
| 01/08 | 1,845 | 1,866 | 1,834 | 1,850 | +0.27% | 53,900 | 534億8087万 | +1.09% | 7.91 | 0.74 |
| 01/07 | 1,856 | 1,865 | 1,840 | 1,845 | -0.05% | 37,500 | 533億3633万 | +0.99% | 7.89 | 0.73 |
| 01/06 | 1,849 | 1,865 | 1,839 | 1,846 | +0.33% | 44,300 | 533億6524万 | +1.26% | 7.9 | 0.74 |
| 01/05 | 1,785 | 1,844 | 1,785 | 1,840 | +1.66% | 44,100 | 531億9178万 | +1.21% | 7.87 | 0.73 |
| 01/04 | 1,815 | 1,836 | 1,787 | 1,810 | +1.29% | 38,800 | 523億2453万 | -0.22% | 7.74 | 0.72 |
| 2020 |
| 12/30 | 1,762 | 1,792 | 1,746 | 1,787 | +0.34% | 40,700 | 516億5963万 | -1.22% | 7.64 | 0.71 |
| 12/29 | 1,781 | 1,793 | 1,763 | 1,781 | +0.23% | 40,700 | 514億8618万 | -1.33% | 7.62 | 0.71 |
| 12/28 | 1,794 | 1,795 | 1,756 | 1,777 | -0.67% | 35,500 | 513億7054万 | -1.33% | 7.6 | 0.71 |
| 12/25 | 1,782 | 1,799 | 1,777 | 1,789 | +0.45% | 16,100 | 517億1745万 | -0.33% | 7.65 | 0.71 |
| 12/24 | 1,800 | 1,805 | 1,773 | 1,781 | +0.51% | 37,100 | 514億8618万 | -0.45% | 7.62 | 0.71 |
| 12/23 | 1,788 | 1,801 | 1,755 | 1,772 | -1.88% | 46,400 | 512億2600万 | -0.67% | 7.58 | 0.71 |
| 12/22 | 1,860 | 1,860 | 1,793 | 1,806 | -3.83% | 45,600 | 522億889万 | +1.46% | 7.73 | 0.72 |
| 12/21 | 1,862 | 1,879 | 1,831 | 1,878 | +0.86% | 43,000 | 542億9031万 | +5.86% | 8.03 | 0.75 |
| 12/18 | 1,900 | 1,906 | 1,853 | 1,862 | -0.27% | 76,400 | 538億2777万 | +5.44% | 7.97 | 0.74 |
| 12/17 | 1,847 | 1,869 | 1,828 | 1,867 | +1.41% | 35,000 | 539億7232万 | +6.14% | 7.99 | 0.74 |
| 12/16 | 1,850 | 1,854 | 1,827 | 1,841 | +0.55% | 44,200 | 532億2069万 | +5.32% | 7.88 | 0.73 |
| 12/15 | 1,830 | 1,855 | 1,824 | 1,831 | +0.33% | 49,000 | 529億3161万 | +5.47% | 7.83 | 0.73 |
| 12/14 | 1,800 | 1,869 | 1,797 | 1,825 | +0.61% | 64,900 | 527億5816万 | +5.8% | 7.81 | 0.73 |
| 12/11 | 1,819 | 1,841 | 1,803 | 1,814 | -0.77% | 49,300 | 524億4016万 | +5.65% | 7.76 | 0.72 |
| 12/10 | 1,834 | 1,845 | 1,801 | 1,828 | -1.46% | 71,500 | 528億4488万 | +7.15% | 7.82 | 0.73 |
| 12/09 | 1,895 | 1,915 | 1,849 | 1,855 | -2.21% | 70,100 | 536億2541万 | +9.63% | 7.94 | 0.74 |
| 12/08 | 1,909 | 1,910 | 1,876 | 1,897 | -1.2% | 54,600 | 548億3957万 | +13.12% | 8.11 | 0.76 |
| 12/07 | 1,912 | 1,979 | 1,898 | 1,920 | +4.8% | 148,200 | 555億447万 | +15.73% | 8.21 | 0.76 |
| 12/04 | 1,820 | 1,833 | 1,794 | 1,832 | +0.66% | 29,700 | 529億6052万 | +11.71% | 7.84 | 0.73 |
| 12/03 | 1,758 | 1,820 | 1,755 | 1,820 | +3.35% | 48,100 | 526億1361万 | +11.93% | 7.79 | 0.72 |
| 12/02 | 1,778 | 1,779 | 1,752 | 1,761 | -0.34% | 32,800 | 509億801万 | +9.24% | 7.53 | 0.7 |
| 12/01 | 1,721 | 1,771 | 1,721 | 1,767 | +2.67% | 51,900 | 510億8146万 | +10.37% | 7.56 | 0.7 |
| 11/30 | 1,728 | 1,745 | 1,715 | 1,721 | +0.06% | 39,200 | 497億5166万 | +8.31% | 7.36 | 0.69 |
| 11/27 | 1,689 | 1,729 | 1,688 | 1,720 | +1.42% | 47,000 | 497億2275万 | +8.93% | 7.36 | 0.69 |
| 11/26 | 1,686 | 1,707 | 1,681 | 1,696 | +0.71% | 42,300 | 490億2895万 | +8.03% | 7.26 | 0.68 |
| 11/25 | 1,705 | 1,719 | 1,684 | 1,684 | 0% | 41,500 | 486億8205万 | +7.81% | 7.2 | 0.67 |
| 11/24 | 1,715 | 1,715 | 1,674 | 1,684 | +2.93% | 72,900 | 486億8205万 | +8.3% | 7.2 | 0.67 |
| 11/20 | 1,619 | 1,636 | 1,614 | 1,636 | +0.62% | 8,600 | 472億9443万 | +5.75% | 7 | 0.65 |
| 11/19 | 1,646 | 1,647 | 1,615 | 1,626 | -1.39% | 26,600 | 470億535万 | +5.52% | 6.96 | 0.65 |
| 11/18 | 1,673 | 1,688 | 1,636 | 1,649 | -1.26% | 23,900 | 476億7025万 | +7.43% | 7.05 | 0.66 |
| 11/17 | 1,660 | 1,672 | 1,642 | 1,670 | +0.54% | 33,400 | 482億7733万 | +9.29% | 7.14 | 0.67 |
| 11/16 | 1,697 | 1,697 | 1,658 | 1,661 | -0.72% | 38,100 | 480億1715万 | +9.2% | 7.11 | 0.66 |
| 11/13 | 1,682 | 1,699 | 1,667 | 1,673 | -1.59% | 40,400 | 483億6405万 | +10.58% | 7.16 | 0.67 |
| 11/12 | 1,669 | 1,730 | 1,651 | 1,700 | +6.99% | 140,300 | 491億4458万 | +12.88% | 7.27 | 0.68 |
| 11/11 | 1,570 | 1,589 | 1,546 | 1,589 | +3.65% | 35,400 | 459億3573万 | +6% | 6.8 | 0.63 |
| 11/10 | 1,576 | 1,591 | 1,499 | 1,533 | -2.42% | 90,500 | 443億1685万 | +2.47% | 6.56 | 0.61 |
| 11/09 | 1,603 | 1,608 | 1,567 | 1,571 | -2.18% | 57,000 | 454億1538万 | +5.08% | 6.72 | 0.63 |
| 11/06 | 1,547 | 1,611 | 1,534 | 1,606 | +4.29% | 105,800 | 464億2718万 | +7.64% | 6.87 | 0.64 |
| 11/05 | 1,498 | 1,545 | 1,484 | 1,540 | +3.15% | 106,000 | 445億1921万 | +3.43% | 6.59 | 0.61 |
| 11/04 | 1,501 | 1,501 | 1,456 | 1,493 | +0.81% | 60,200 | 431億6051万 | +0.2% | 6.39 | 0.59 |
| 11/02 | 1,432 | 1,489 | 1,432 | 1,481 | +3.42% | 87,400 | 428億1360万 | -0.74% | 6.34 | 0.59 |
| 10/30 | 1,460 | 1,467 | 1,417 | 1,432 | -1.92% | 56,200 | 413億9708万 | -4.15% | 6.13 | 0.57 |
| 10/29 | 1,452 | 1,483 | 1,452 | 1,460 | -0.61% | 29,900 | 422億652万 | -2.47% | 6.25 | 0.58 |
| 10/28 | 1,477 | 1,487 | 1,461 | 1,469 | -0.74% | 51,800 | 424億6670万 | -2% | 6.28 | 0.59 |
| 10/27 | 1,470 | 1,484 | 1,458 | 1,480 | 0% | 40,600 | 427億8469万 | -1.4% | 6.33 | 0.59 |
| 10/26 | 1,475 | 1,489 | 1,470 | 1,480 | 0% | 31,600 | 427億8469万 | -1.53% | 6.33 | 0.59 |
| 10/23 | 1,481 | 1,492 | 1,472 | 1,480 | +0.54% | 20,400 | 427億8469万 | -1.6% | 6.33 | 0.59 |
| 10/22 | 1,489 | 1,491 | 1,472 | 1,472 | -1.21% | 23,300 | 425億5343万 | -2.26% | 6.3 | 0.59 |
| 10/21 | 1,483 | 1,508 | 1,483 | 1,490 | -0.13% | 23,800 | 430億7378万 | -1.13% | 6.37 | 0.59 |
| 10/20 | 1,488 | 1,503 | 1,483 | 1,492 | -0.33% | 18,700 | 431億3160万 | -1% | 6.38 | 0.59 |
| 10/19 | 1,483 | 1,504 | 1,483 | 1,497 | +0.94% | 20,600 | 432億7614万 | -0.66% | 6.4 | 0.6 |
| 10/16 | 1,502 | 1,502 | 1,470 | 1,483 | -0.54% | 14,400 | 428億7142万 | -1.66% | 6.34 | 0.59 |
| 10/15 | 1,472 | 1,500 | 1,472 | 1,491 | +0.68% | 28,300 | 431億269万 | -1.19% | 6.38 | 0.59 |
| 10/14 | 1,480 | 1,502 | 1,474 | 1,481 | -0.2% | 26,700 | 428億1360万 | -1.86% | 6.34 | 0.59 |
| 10/13 | 1,489 | 1,489 | 1,472 | 1,484 | +0.47% | 11,400 | 429億33万 | -1.85% | 6.35 | 0.59 |
| 10/12 | 1,491 | 1,491 | 1,470 | 1,477 | -0.34% | 20,600 | 426億9797万 | -2.44% | 6.32 | 0.59 |
| 10/09 | 1,493 | 1,495 | 1,461 | 1,482 | -0.8% | 20,200 | 428億4251万 | -2.44% | 6.34 | 0.59 |
| 10/08 | 1,512 | 1,517 | 1,491 | 1,494 | -0.99% | 26,800 | 431億8942万 | -1.84% | 6.39 | 0.6 |
| 10/07 | 1,506 | 1,519 | 1,498 | 1,509 | -0.4% | 20,000 | 436億2304万 | -0.98% | 6.46 | 0.6 |
| 10/06 | 1,517 | 1,519 | 1,505 | 1,515 | 0% | 14,100 | 437億9650万 | -0.72% | 6.48 | 0.6 |
| 10/05 | 1,505 | 1,527 | 1,505 | 1,515 | +1.68% | 26,100 | 437億9650万 | -0.92% | 6.48 | 0.6 |
| 10/02 | 1,540 | 1,544 | 1,490 | 1,490 | -3.31% | 43,900 | 430億7378万 | -2.68% | 6.37 | 0.59 |
| 09/30 | 1,552 | 1,570 | 1,530 | 1,541 | -1.34% | 44,400 | 445億4812万 | +0.46% | 6.59 | 0.61 |
| 09/29 | 1,544 | 1,573 | 1,522 | 1,562 | +0.77% | 61,600 | 451億5520万 | +1.83% | 6.68 | 0.62 |
| 09/28 | 1,516 | 1,558 | 1,504 | 1,550 | +2.24% | 68,000 | 448億830万 | +1.11% | 6.63 | 0.62 |
| 09/25 | 1,507 | 1,525 | 1,504 | 1,516 | +0.6% | 38,200 | 438億2540万 | -1.04% | 6.49 | 0.6 |
| 09/24 | 1,505 | 1,516 | 1,493 | 1,507 | -0.59% | 38,900 | 435億6523万 | -1.76% | 6.45 | 0.6 |
| 09/23 | 1,510 | 1,528 | 1,506 | 1,516 | -1.04% | 31,100 | 438億2540万 | -1.37% | 6.49 | 0.6 |
| 09/18 | 1,517 | 1,535 | 1,517 | 1,532 | +0.46% | 31,800 | 442億8794万 | -0.52% | 6.55 | 0.61 |
| 09/17 | 1,509 | 1,525 | 1,501 | 1,525 | +0.99% | 28,100 | 440億8558万 | -1.1% | 6.52 | 0.61 |
| 09/16 | 1,510 | 1,518 | 1,500 | 1,510 | 0% | 35,400 | 436億5195万 | -2.14% | 6.46 | 0.6 |
| 09/15 | 1,499 | 1,510 | 1,489 | 1,510 | +0.2% | 17,100 | 436億5195万 | -2.27% | 6.46 | 0.6 |
