PER
2020/10/19～2021/03/16
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 |
| 03/16 | 740 | 753 | 736 | 751 | +1.08% | 95,900 | 110億2454万 | -0.92% | 10.94 | 0.84 |
| 03/15 | 730 | 743 | 723 | 743 | +2.62% | 68,400 | 109億710万 | -1.98% | 10.82 | 0.84 |
| 03/12 | 719 | 730 | 713 | 724 | +1.54% | 77,800 | 106億2818万 | -4.61% | 10.54 | 0.81 |
| 03/11 | 701 | 719 | 701 | 713 | +1.57% | 75,100 | 104億6670万 | -6.18% | 10.38 | 0.8 |
| 03/10 | 707 | 709 | 700 | 702 | -0.71% | 72,000 | 103億522万 | -7.87% | 10.22 | 0.79 |
| 03/09 | 698 | 710 | 690 | 707 | +1.73% | 84,000 | 103億7862万 | -7.46% | 10.3 | 0.8 |
| 03/08 | 705 | 716 | 694 | 695 | -1.28% | 161,300 | 102億247万 | -9.27% | 10.12 | 0.78 |
| 03/05 | 690 | 707 | 670 | 704 | +0.57% | 248,400 | 103億3458万 | -8.57% | 10.25 | 0.79 |
| 03/04 | 730 | 737 | 694 | 700 | -7.53% | 499,900 | 102億7586万 | -9.44% | 10.19 | 0.79 |
| 03/03 | 790 | 793 | 746 | 757 | -4.06% | 328,700 | 111億1261万 | -2.57% | 11.02 | 0.85 |
| 03/02 | 765 | 789 | 760 | 789 | +3.95% | 147,800 | 115億8237万 | +1.28% | 11.49 | 0.89 |
| 03/01 | 770 | 770 | 750 | 759 | -1.56% | 161,900 | 111億4197万 | -2.69% | 11.05 | 0.85 |
| 02/26 | 775 | 780 | 740 | 771 | 0% | 237,500 | 113億1813万 | -1.53% | 11.23 | 0.87 |
| 02/25 | 797 | 797 | 768 | 771 | -1.66% | 94,700 | 113億1813万 | -1.53% | 11.23 | 0.87 |
| 02/24 | 806 | 806 | 780 | 784 | -2.73% | 110,800 | 115億897万 | 0% | 11.42 | 0.88 |
| 02/22 | 790 | 814 | 790 | 806 | +2.41% | 159,800 | 118億3193万 | +2.28% | 11.74 | 0.91 |
| 02/19 | 788 | 789 | 774 | 787 | -0.13% | 89,700 | 115億5301万 | -0.51% | 11.46 | 0.89 |
| 02/18 | 818 | 819 | 786 | 788 | -3.55% | 171,000 | 115億6769万 | -0.88% | 11.48 | 0.89 |
| 02/17 | 811 | 825 | 809 | 817 | +1.11% | 99,300 | 119億9340万 | +2.25% | 11.9 | 0.92 |
| 02/16 | 805 | 827 | 804 | 808 | +2.02% | 235,700 | 118億6128万 | +0.87% | 11.77 | 0.91 |
| 02/15 | 782 | 799 | 777 | 792 | +2.33% | 222,200 | 116億2641万 | -1.49% | 11.53 | 0.89 |
| 02/12 | 776 | 777 | 769 | 774 | -0.51% | 64,400 | 113億6217万 | -4.21% | 11.27 | 0.87 |
| 02/10 | 757 | 780 | 757 | 778 | +1.83% | 94,300 | 114億2089万 | -4.31% | 11.33 | 0.88 |
| 02/09 | 767 | 767 | 755 | 764 | 0% | 54,600 | 112億1537万 | -6.49% | 11.13 | 0.86 |
| 02/08 | 765 | 768 | 760 | 764 | +0.39% | 56,900 | 112億1537万 | -7.06% | 11.13 | 0.86 |
| 02/05 | 765 | 765 | 752 | 761 | +0.4% | 86,500 | 111億7133万 | -7.98% | 11.08 | 0.86 |
| 02/04 | 760 | 760 | 753 | 758 | -0.39% | 57,000 | 111億2729万 | -8.89% | 11.04 | 0.85 |
| 02/03 | 768 | 769 | 755 | 761 | +0.66% | 77,000 | 111億7133万 | -8.97% | 11.08 | 0.86 |
| 02/02 | 756 | 765 | 748 | 756 | +0.4% | 99,200 | 110億9793万 | -10% | 11.01 | 0.85 |
| 02/01 | 759 | 767 | 751 | 753 | -1.31% | 92,000 | 110億5389万 | -10.78% | 10.97 | 0.85 |
| 01/29 | 779 | 788 | 763 | 763 | -3.42% | 129,400 | 112億69万 | -10.02% | 11.67 | 1.18 |
| 01/28 | 770 | 790 | 766 | 790 | +0.77% | 178,900 | 115億9705万 | -7.28% | 12.09 | 1.22 |
| 01/27 | 801 | 802 | 777 | 784 | -1.88% | 154,900 | 115億897万 | -8.41% | 11.99 | 1.21 |
| 01/26 | 797 | 802 | 788 | 799 | +0.25% | 145,600 | 117億2917万 | -6.98% | 12.22 | 1.24 |
| 01/25 | 810 | 815 | 790 | 797 | -1.48% | 327,800 | 116億9981万 | -7.54% | 12.19 | 1.23 |
| 01/22 | 827 | 830 | 809 | 809 | -2.53% | 325,000 | 118億7596万 | -6.47% | 12.38 | 1.25 |
| 01/21 | 810 | 838 | 801 | 830 | +6.41% | 555,700 | 121億8424万 | -4.38% | 12.7 | 1.28 |
| 01/20 | 807 | 814 | 779 | 780 | -3.58% | 391,500 | 114億5025万 | -10.14% | 11.93 | 1.21 |
| 01/19 | 825 | 833 | 802 | 809 | -8.38% | 757,000 | 118億7596万 | -7.01% | 12.38 | 1.25 |
| 01/18 | 882 | 890 | 875 | 883 | +0.46% | 311,500 | 129億6227万 | +1.49% | 13.51 | 1.37 |
| 01/15 | 879 | 882 | 872 | 879 | +0.34% | 150,000 | 129億355万 | +1.5% | 13.45 | 1.36 |
| 01/14 | 883 | 883 | 860 | 876 | -0.45% | 270,200 | 128億5951万 | +1.51% | 13.4 | 1.36 |
| 01/13 | 884 | 884 | 875 | 880 | -0.56% | 172,700 | 129億1823万 | +2.44% | 13.46 | 1.36 |
| 01/12 | 888 | 892 | 877 | 885 | -0.23% | 183,700 | 129億9163万 | +3.27% | 13.54 | 1.37 |
| 01/08 | 887 | 898 | 881 | 887 | +0.45% | 130,200 | 130億2099万 | +3.99% | 13.57 | 1.37 |
| 01/07 | 893 | 896 | 883 | 883 | -0.56% | 231,400 | 129億6227万 | +4.13% | 13.51 | 1.37 |
| 01/06 | 876 | 894 | 873 | 888 | +0.79% | 100,100 | 130億3567万 | +5.09% | 13.59 | 1.37 |
| 01/05 | 888 | 890 | 869 | 881 | -0.45% | 149,400 | 129億3291万 | +4.76% | 13.48 | 1.36 |
| 01/04 | 899 | 902 | 882 | 885 | -1.12% | 203,400 | 129億9163万 | +5.61% | 13.54 | 1.37 |
| 2020 |
| 12/30 | 886 | 901 | 871 | 895 | +2.05% | 239,700 | 131億3843万 | +6.67% | 13.69 | 1.38 |
| 12/29 | 855 | 892 | 855 | 877 | +2.1% | 182,100 | 128億7419万 | +4.4% | 13.42 | 1.36 |
| 12/28 | 864 | 870 | 845 | 859 | -0.81% | 163,700 | 126億996万 | +2.14% | 13.14 | 1.33 |
| 12/25 | 867 | 871 | 858 | 866 | -0.12% | 120,400 | 127億1271万 | +2.97% | 13.25 | 1.34 |
| 12/24 | 855 | 869 | 848 | 867 | +1.4% | 77,600 | 127億2739万 | +3.46% | 13.26 | 1.34 |
| 12/23 | 854 | 860 | 831 | 855 | +0.12% | 161,300 | 125億5124万 | +2.52% | 13.08 | 1.32 |
| 12/22 | 872 | 885 | 851 | 854 | -2.95% | 149,100 | 125億3656万 | +3.02% | 13.07 | 1.32 |
| 12/21 | 879 | 882 | 866 | 880 | +0.23% | 91,800 | 129億1823万 | +6.93% | 13.46 | 1.36 |
| 12/18 | 879 | 886 | 857 | 878 | +0.23% | 186,600 | 128億8887万 | +7.6% | 13.43 | 1.36 |
| 12/17 | 867 | 897 | 865 | 876 | +1.27% | 130,800 | 128億5951万 | +8.28% | 13.4 | 1.36 |
| 12/16 | 882 | 891 | 862 | 865 | -1.82% | 193,500 | 126億9803万 | +7.72% | 13.23 | 1.34 |
| 12/15 | 873 | 907 | 850 | 881 | +4.88% | 413,900 | 129億3291万 | +10.68% | 13.48 | 1.36 |
| 12/14 | 829 | 849 | 819 | 840 | +2.19% | 234,800 | 123億3104万 | +6.6% | 12.85 | 1.3 |
| 12/11 | 800 | 828 | 799 | 822 | +2.49% | 346,300 | 120億6680万 | +5.12% | 12.58 | 1.27 |
| 12/10 | 790 | 815 | 782 | 802 | +2.17% | 144,700 | 117億7321万 | +3.22% | 12.27 | 1.24 |
| 12/09 | 795 | 798 | 780 | 785 | -1.88% | 123,200 | 115億2365万 | +1.82% | 12.01 | 1.21 |
| 12/08 | 775 | 802 | 767 | 800 | +2.04% | 98,100 | 117億4385万 | +4.44% | 12.24 | 1.24 |
| 12/07 | 822 | 822 | 780 | 784 | -4.51% | 212,600 | 115億897万 | +3.16% | 11.99 | 1.21 |
| 12/04 | 785 | 824 | 782 | 821 | +4.45% | 200,900 | 120億5212万 | +8.74% | 12.56 | 1.27 |
| 12/03 | 784 | 790 | 765 | 786 | +0.77% | 119,400 | 115億3833万 | +4.94% | 12.02 | 1.22 |
| 12/02 | 789 | 793 | 772 | 780 | -1.39% | 168,600 | 114億5025万 | +4.7% | 11.93 | 1.21 |
| 12/01 | 814 | 814 | 783 | 791 | -1.74% | 215,000 | 116億1173万 | +6.89% | 12.1 | 1.22 |
| 11/30 | 812 | 819 | 801 | 805 | -0.25% | 230,200 | 118億1725万 | +9.38% | 12.32 | 1.25 |
| 11/27 | 891 | 891 | 803 | 807 | -9.63% | 986,400 | 118億4660万 | +10.25% | 12.35 | 1.25 |
| 11/26 | 929 | 929 | 850 | 893 | -3.88% | 581,400 | 131億907万 | +22.83% | 13.66 | 1.38 |
| 11/25 | 921 | 934 | 907 | 929 | +2.99% | 327,600 | 136億3754万 | +29.21% | 14.21 | 1.44 |
| 11/24 | 900 | 968 | 882 | 902 | +6.12% | 719,100 | 132億4119万 | +27.04% | 13.8 | 1.4 |
| 11/20 | 799 | 856 | 790 | 850 | +7.73% | 422,000 | 124億7784万 | +21.08% | 13 | 1.31 |
| 11/19 | 776 | 800 | 775 | 789 | +2.87% | 241,800 | 115億8237万 | +13.36% | 12.07 | 1.22 |
| 11/18 | 730 | 767 | 726 | 767 | +5.07% | 148,400 | 112億5941万 | +10.68% | 11.73 | 1.19 |
| 11/17 | 729 | 740 | 720 | 730 | +0.83% | 97,500 | 107億1626万 | +5.8% | 11.17 | 1.13 |
| 11/16 | 712 | 736 | 709 | 724 | +3.87% | 153,000 | 106億2818万 | +5.23% | 11.08 | 1.12 |
| 11/13 | 705 | 705 | 690 | 697 | -1.55% | 71,400 | 102億3183万 | +1.6% | 10.66 | 1.08 |
| 11/12 | 714 | 723 | 703 | 708 | 0% | 96,600 | 103億9330万 | +3.21% | 10.83 | 1.1 |
| 11/11 | 692 | 714 | 690 | 708 | +2.76% | 107,000 | 103億9330万 | +3.36% | 10.83 | 1.1 |
| 11/10 | 704 | 708 | 684 | 689 | -1.85% | 111,900 | 101億1439万 | +0.88% | 10.54 | 1.07 |
| 11/09 | 691 | 706 | 689 | 702 | +2.48% | 91,900 | 103億522万 | +3.08% | 10.74 | 1.09 |
| 11/06 | 676 | 693 | 676 | 685 | +0.74% | 225,400 | 100億5567万 | +0.88% | 10.48 | 1.06 |
| 11/05 | 661 | 680 | 658 | 680 | +3.03% | 84,700 | 99億8227万 | +0.15% | 10.4 | 1.05 |
| 11/04 | 665 | 672 | 656 | 660 | +1.07% | 44,700 | 96億8867万 | -2.8% | 10.1 | 1.02 |
| 11/02 | 650 | 656 | 640 | 653 | -0.15% | 61,200 | 95億8591万 | -3.83% | 9.99 | 1.01 |
| 10/30 | 663 | 666 | 644 | 654 | -1.95% | 59,000 | 96億59万 | -3.54% | 10.01 | 1.01 |
| 10/29 | 658 | 667 | 644 | 667 | -0.15% | 66,500 | 97億9143万 | -1.62% | 10.2 | 1.03 |
| 10/28 | 679 | 680 | 662 | 668 | -1.76% | 35,600 | 98億611万 | -1.47% | 10.22 | 1.03 |
| 10/27 | 662 | 680 | 656 | 680 | +1.19% | 38,600 | 99億8227万 | +0.44% | 10.4 | 1.05 |
| 10/26 | 691 | 691 | 670 | 672 | -2.33% | 42,600 | 98億6483万 | -0.59% | 10.28 | 1.04 |
| 10/23 | 687 | 702 | 661 | 688 | +0.15% | 88,400 | 100億9971万 | +1.78% | 10.53 | 1.06 |
| 10/22 | 693 | 693 | 683 | 687 | -0.87% | 44,100 | 100億8503万 | +1.93% | 10.51 | 1.06 |
| 10/21 | 697 | 700 | 684 | 693 | -0.86% | 39,700 | 101億7311万 | +2.97% | 10.6 | 1.07 |
| 10/20 | 700 | 710 | 697 | 699 | +0.14% | 32,500 | 102億6118万 | +4.17% | 10.69 | 1.08 |
| 10/19 | 698 | 699 | 676 | 698 | +1.01% | 54,900 | 102億4651万 | +4.33% | 10.68 | 1.08 |
