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 | 4,805 | 4,945 | 4,745 | 4,840 | +0.73% | 11,500 | 185億767万 | +1.66% | 42.84 | 3.61 |
| 03/30 | 4,740 | 4,855 | 4,700 | 4,805 | +1.37% | 5,200 | 183億7383万 | +0.92% | 42.53 | 3.58 |
| 03/29 | 4,805 | 4,850 | 4,710 | 4,740 | -1.25% | 7,900 | 181億2528万 | -0.57% | 41.95 | 3.53 |
| 03/26 | 4,740 | 4,800 | 4,720 | 4,800 | +1.37% | 5,900 | 183億5472万 | +0.54% | 42.49 | 3.58 |
| 03/25 | 4,775 | 4,800 | 4,710 | 4,735 | -0.84% | 4,900 | 181億616万 | -0.88% | 41.91 | 3.53 |
| 03/24 | 4,750 | 4,875 | 4,700 | 4,775 | -0.62% | 7,800 | 182億5912万 | -0.17% | 42.26 | 3.56 |
| 03/23 | 4,975 | 4,975 | 4,805 | 4,805 | -2.14% | 7,700 | 183億7383万 | +0.27% | 42.53 | 3.58 |
| 03/22 | 4,920 | 4,925 | 4,840 | 4,910 | +1.24% | 7,000 | 187億7534万 | +2.36% | 43.46 | 3.66 |
| 03/19 | 4,870 | 4,960 | 4,830 | 4,850 | -2.02% | 9,000 | 185億4591万 | +0.94% | 42.93 | 3.62 |
| 03/18 | 4,810 | 5,020 | 4,760 | 4,950 | +4.43% | 23,700 | 189億2830万 | +2.78% | 43.81 | 3.69 |
| 03/17 | 4,795 | 4,820 | 4,730 | 4,740 | -0.32% | 4,800 | 181億2528万 | -1.96% | 41.95 | 3.53 |
| 03/16 | 4,640 | 4,840 | 4,640 | 4,755 | +2.59% | 17,300 | 181億8264万 | -1.8% | 42.09 | 3.55 |
| 03/15 | 4,615 | 4,635 | 4,580 | 4,635 | -0.11% | 3,100 | 177億2377万 | -4.77% | 41.03 | 3.46 |
| 03/12 | 4,550 | 4,670 | 4,550 | 4,640 | +0.87% | 6,800 | 177億4289万 | -5.13% | 41.07 | 3.46 |
| 03/11 | 4,690 | 4,690 | 4,550 | 4,600 | -0.43% | 5,700 | 175億8994万 | -6.49% | 40.72 | 3.43 |
| 03/10 | 4,740 | 4,740 | 4,620 | 4,620 | +0.33% | 3,400 | 176億6641万 | -6.74% | 40.89 | 3.44 |
| 03/09 | 4,550 | 4,650 | 4,500 | 4,605 | +0.77% | 12,200 | 176億905万 | -7.55% | 40.76 | 3.43 |
| 03/08 | 4,710 | 4,710 | 4,570 | 4,570 | -1.83% | 13,200 | 174億7522万 | -8.75% | 40.45 | 3.41 |
| 03/05 | 4,735 | 4,740 | 4,590 | 4,655 | -2.72% | 21,000 | 178億25万 | -7.69% | 41.2 | 3.47 |
| 03/04 | 4,735 | 4,805 | 4,720 | 4,785 | -0.1% | 11,800 | 182億9736万 | -5.75% | 42.35 | 3.57 |
| 03/03 | 4,880 | 4,935 | 4,765 | 4,790 | -1.84% | 8,900 | 183億1648万 | -6.26% | 42.4 | 3.57 |
| 03/02 | 4,980 | 5,050 | 4,850 | 4,880 | -1.31% | 18,300 | 186億6063万 | -5.19% | 43.19 | 3.64 |
| 03/01 | 4,715 | 4,960 | 4,715 | 4,945 | +5.1% | 31,500 | 189億918万 | -4.65% | 43.77 | 3.69 |
| 02/26 | 4,800 | 4,850 | 4,705 | 4,705 | -3.98% | 26,000 | 179億9144万 | -9.99% | 41.64 | 3.51 |
| 02/25 | 4,775 | 4,950 | 4,775 | 4,900 | +1.24% | 21,400 | 187億3711万 | -7.27% | 43.37 | 3.65 |
| 02/24 | 4,950 | 4,950 | 4,840 | 4,840 | -2.22% | 13,500 | 185億767万 | -9.09% | 42.84 | 3.61 |
| 02/22 | 4,975 | 5,070 | 4,925 | 4,950 | +0.71% | 18,700 | 189億2830万 | -7.67% | 43.81 | 3.69 |
| 02/19 | 4,835 | 4,920 | 4,810 | 4,915 | +0.92% | 12,100 | 187億9446万 | -8.86% | 43.5 | 3.66 |
| 02/18 | 4,870 | 4,970 | 4,820 | 4,870 | -0.41% | 19,700 | 186億2239万 | -10.18% | 43.11 | 3.63 |
| 02/17 | 4,915 | 4,960 | 4,850 | 4,890 | -2% | 27,700 | 186億9887万 | -10.52% | 43.28 | 3.65 |
| 02/16 | 4,980 | 5,030 | 4,900 | 4,990 | +0.91% | 20,600 | 190億8126万 | -9.22% | 44.17 | 3.72 |
| 02/15 | 5,190 | 5,190 | 4,945 | 4,945 | -2.85% | 49,600 | 189億918万 | -10.17% | 43.77 | 3.69 |
| 02/12 | 5,200 | 5,410 | 5,060 | 5,090 | -0.97% | 44,600 | 194億6365万 | -7.59% | 45.05 | 3.79 |
| 02/10 | 5,550 | 5,550 | 5,130 | 5,140 | -4.99% | 54,100 | 196億5484万 | -6.66% | 45.5 | 3.83 |
| 02/09 | 4,935 | 5,470 | 4,935 | 5,410 | +9.96% | 128,700 | 206億8729万 | -1.55% | 47.89 | 4.03 |
| 02/08 | 4,890 | 4,980 | 4,700 | 4,920 | -8.55% | 106,500 | 188億1358万 | -10.09% | 43.55 | 3.67 |
| 02/05 | 5,240 | 5,420 | 5,150 | 5,380 | +2.87% | 35,500 | 205億7258万 | -1.57% | 47.62 | 4.01 |
| 02/04 | 5,300 | 5,320 | 5,150 | 5,230 | -2.24% | 38,700 | 199億9899万 | -3.86% | 46.29 | 3.9 |
| 02/03 | 5,550 | 5,550 | 5,300 | 5,350 | -2.37% | 25,300 | 204億5786万 | -1.24% | 47.35 | 3.99 |
| 02/02 | 5,400 | 5,480 | 5,210 | 5,480 | +3.4% | 21,100 | 209億5497万 | +1.75% | 48.5 | 4.09 |
| 02/01 | 5,200 | 5,360 | 5,160 | 5,300 | +0.76% | 20,400 | 202億6667万 | -0.99% | 46.91 | 3.95 |
| 01/29 | 5,490 | 5,590 | 5,230 | 5,260 | -3.49% | 36,900 | 201億1371万 | -1.18% | 46.56 | 3.92 |
| 01/28 | 5,310 | 5,610 | 5,300 | 5,450 | -0.91% | 24,000 | 208億4025万 | +2.89% | 48.24 | 4.06 |
| 01/27 | 5,600 | 5,610 | 5,450 | 5,500 | -2.31% | 31,700 | 210億3145万 | +4.46% | 48.68 | 4.1 |
| 01/26 | 5,680 | 5,740 | 5,610 | 5,630 | -1.23% | 21,100 | 215億2855万 | +7.5% | 49.83 | 4.2 |
| 01/25 | 5,850 | 5,890 | 5,680 | 5,700 | -2.56% | 33,500 | 217億9623万 | +9.62% | 50.45 | 4.25 |
| 01/22 | 6,030 | 6,050 | 5,840 | 5,850 | -2.17% | 34,100 | 223億6981万 | +13.39% | 51.78 | 4.36 |
| 01/21 | 6,160 | 6,180 | 5,840 | 5,980 | -2.45% | 82,300 | 228億6692万 | +16.93% | 52.93 | 4.46 |
| 01/20 | 5,950 | 6,440 | 5,910 | 6,130 | +3.9% | 165,400 | 234億4050万 | +21.03% | 54.26 | 4.57 |
| 01/19 | 5,870 | 5,950 | 5,740 | 5,900 | +2.25% | 36,500 | 225億6101万 | +17.72% | 52.22 | 4.4 |
| 01/18 | 5,580 | 5,900 | 5,580 | 5,770 | +0.35% | 42,700 | 220億6390万 | +16.12% | 51.07 | 4.3 |
| 01/15 | 5,840 | 5,900 | 5,620 | 5,750 | +1.95% | 84,100 | 219億8742万 | +16.44% | 50.89 | 4.29 |
| 01/14 | 6,000 | 6,010 | 5,530 | 5,640 | -4.89% | 116,100 | 215億6679万 | +14.96% | 49.92 | 4.2 |
| 01/13 | 5,840 | 6,110 | 5,810 | 5,930 | +4.22% | 167,900 | 226億7572万 | +21.67% | 52.49 | 4.42 |
| 01/12 | 5,410 | 5,740 | 5,410 | 5,690 | +9.21% | 127,400 | 217億5799万 | +17.66% | 50.36 | 4.24 |
| 01/08 | 4,970 | 5,270 | 4,965 | 5,210 | +3.99% | 86,500 | 199億2251万 | +8.34% | 46.11 | 3.88 |
| 01/07 | 5,020 | 5,070 | 4,915 | 5,010 | -0.99% | 27,900 | 191億5773万 | +4.51% | 44.34 | 3.74 |
| 01/06 | 4,890 | 5,220 | 4,840 | 5,060 | +4.65% | 97,600 | 193億4893万 | +5.64% | 44.79 | 3.77 |
| 01/05 | 4,790 | 4,885 | 4,790 | 4,835 | -0.31% | 22,800 | 184億8855万 | +1.02% | 42.8 | 3.6 |
| 01/04 | 4,830 | 4,885 | 4,765 | 4,850 | +1.68% | 29,100 | 185億4591万 | +1.08% | 42.93 | 3.62 |
| 2020 |
| 12/30 | 4,740 | 4,805 | 4,700 | 4,770 | +0.85% | 26,900 | 182億4000万 | -0.54% | 42.22 | 3.56 |
| 12/29 | 4,620 | 4,805 | 4,620 | 4,730 | +1.72% | 41,600 | 180億8704万 | -1.46% | 41.87 | 3.53 |
| 12/28 | 4,570 | 4,725 | 4,570 | 4,650 | +1.75% | 39,900 | 177億8113万 | -3.31% | 41.16 | 3.47 |
| 12/25 | 4,605 | 4,605 | 4,525 | 4,570 | -1.72% | 27,600 | 174億7522万 | -5.11% | 40.45 | 3.41 |
| 12/24 | 4,530 | 4,655 | 4,530 | 4,650 | +2.09% | 20,400 | 177億8113万 | -3.61% | 41.16 | 3.47 |
| 12/23 | 4,600 | 4,650 | 4,525 | 4,555 | -1.09% | 22,500 | 174億1786万 | -5.69% | 40.32 | 3.4 |
| 12/22 | 4,615 | 4,670 | 4,605 | 4,605 | -1.39% | 25,600 | 176億905万 | -4.84% | 40.76 | 3.43 |
| 12/21 | 4,825 | 4,850 | 4,630 | 4,670 | -2.51% | 41,200 | 178億5761万 | -3.65% | 41.34 | 3.48 |
| 12/18 | 4,665 | 4,825 | 4,665 | 4,790 | +2.02% | 22,100 | 183億1648万 | -1.14% | 42.4 | 3.57 |
| 12/17 | 4,650 | 4,720 | 4,650 | 4,695 | +0.11% | 14,400 | 179億5321万 | -3% | 41.56 | 3.5 |
| 12/16 | 4,770 | 4,770 | 4,655 | 4,690 | -0.74% | 20,400 | 179億3409万 | -2.88% | 41.51 | 3.5 |
| 12/15 | 4,730 | 4,785 | 4,680 | 4,725 | -0.53% | 37,900 | 180億6792万 | -2.03% | 41.82 | 3.52 |
| 12/14 | 4,795 | 4,830 | 4,740 | 4,750 | -0.94% | 18,400 | 181億6352万 | -1.35% | 42.04 | 3.54 |
| 12/11 | 4,840 | 4,920 | 4,780 | 4,795 | -0.72% | 31,500 | 183億3560万 | -0.58% | 42.44 | 3.57 |
| 12/10 | 5,020 | 5,020 | 4,830 | 4,830 | -3.59% | 38,100 | 184億6943万 | +0.1% | 42.75 | 3.6 |
| 12/09 | 4,870 | 5,030 | 4,870 | 5,010 | +1.52% | 38,000 | 191億5773万 | +3.92% | 44.34 | 3.74 |
| 12/08 | 4,820 | 5,020 | 4,815 | 4,935 | +1.65% | 33,900 | 188億7094万 | +2.64% | 43.68 | 3.68 |
| 12/07 | 5,050 | 5,060 | 4,850 | 4,855 | -2.41% | 29,300 | 185億6503万 | +1.31% | 42.97 | 3.62 |
| 12/04 | 5,040 | 5,070 | 4,925 | 4,975 | -0.7% | 33,200 | 190億2390万 | +4.06% | 44.03 | 3.71 |
| 12/03 | 4,945 | 5,130 | 4,905 | 5,010 | +3.83% | 66,900 | 191億5773万 | +5.21% | 44.34 | 3.74 |
| 12/02 | 4,925 | 4,990 | 4,805 | 4,825 | -1.93% | 55,800 | 184億5031万 | +1.71% | 42.71 | 3.6 |
| 12/01 | 4,960 | 5,020 | 4,885 | 4,920 | -0.81% | 48,800 | 188億1358万 | +3.95% | 43.55 | 3.67 |
| 11/30 | 5,150 | 5,210 | 4,960 | 4,960 | -3.5% | 46,000 | 189億6654万 | +5.13% | 43.9 | 3.7 |
| 11/27 | 4,850 | 5,140 | 4,800 | 5,140 | +6.97% | 108,000 | 196億5484万 | +9.27% | 45.5 | 3.83 |
| 11/26 | 4,785 | 4,905 | 4,785 | 4,805 | -1.03% | 25,000 | 183億7383万 | +2.63% | 42.53 | 3.58 |
| 11/25 | 4,950 | 5,070 | 4,815 | 4,855 | -2.22% | 54,000 | 185億6503万 | +3.81% | 42.97 | 3.62 |
| 11/24 | 4,870 | 4,965 | 4,840 | 4,965 | +2.8% | 55,400 | 189億8566万 | +6.23% | 43.95 | 3.7 |
| 11/20 | 4,700 | 4,855 | 4,700 | 4,830 | +1.47% | 26,000 | 184億6943万 | +3.74% | 42.75 | 3.6 |
| 11/19 | 4,780 | 4,810 | 4,660 | 4,760 | -0.63% | 33,200 | 182億176万 | +2.37% | 42.13 | 3.55 |
| 11/18 | 4,765 | 4,845 | 4,750 | 4,790 | +0.1% | 24,300 | 183億1648万 | +2.94% | 42.4 | 3.57 |
| 11/17 | 4,890 | 4,970 | 4,765 | 4,785 | -0.42% | 62,200 | 182億9736万 | +2.75% | 42.35 | 3.57 |
| 11/16 | 4,740 | 4,875 | 4,730 | 4,805 | +4.12% | 48,700 | 183億7383万 | +3.2% | 42.53 | 3.58 |
| 11/13 | 4,590 | 4,710 | 4,590 | 4,615 | -1.39% | 32,900 | 176億4729万 | -0.8% | 40.85 | 3.44 |
| 11/12 | 4,495 | 4,680 | 4,490 | 4,680 | +5.76% | 60,900 | 178億9585万 | +0.62% | 41.42 | 3.49 |
| 11/11 | 4,475 | 4,615 | 4,425 | 4,425 | -2.1% | 59,600 | 169億2075万 | -4.7% | 39.17 | 3.3 |
| 11/10 | 4,590 | 4,730 | 4,470 | 4,520 | -0.44% | 90,900 | 172億8402万 | -2.69% | 40.01 | 3.37 |
| 11/09 | 4,595 | 4,645 | 4,425 | 4,540 | -8.19% | 160,200 | 173億6050万 | -2.03% | 40.18 | 3.38 |
| 11/06 | 4,900 | 4,990 | 4,805 | 4,945 | +2.17% | 113,400 | 189億918万 | +6.94% | 43.77 | 3.69 |
| 11/05 | 4,795 | 4,945 | 4,765 | 4,840 | +2.11% | 96,100 | 185億767万 | +5.26% | 42.84 | 3.61 |
| 11/04 | 4,750 | 4,770 | 4,645 | 4,740 | +1.5% | 51,500 | 181億2528万 | +3.52% | 41.95 | 3.53 |
