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 |
|---|
| 2021 |
| 01/28 | 5,890 | 6,050 | 5,890 | 6,040 | 0% | 497,000 | 1兆1569億 | +0.5% | 39.9 | 2.68 |
| 01/27 | 6,020 | 6,070 | 5,970 | 6,040 | +1.34% | 293,300 | 1兆1569億 | +0.7% | 39.9 | 2.68 |
| 01/26 | 6,060 | 6,070 | 5,920 | 5,960 | -1.81% | 308,100 | 1兆1416億 | -0.43% | 39.37 | 2.65 |
| 01/25 | 5,980 | 6,070 | 5,980 | 6,070 | +1.51% | 338,400 | 1兆1627億 | +1.54% | 40.09 | 2.69 |
| 01/22 | 5,970 | 6,040 | 5,920 | 5,980 | -0.99% | 471,700 | 1兆1454億 | +0.22% | 39.5 | 2.66 |
| 01/21 | 6,040 | 6,100 | 6,010 | 6,040 | -0.49% | 552,800 | 1兆1569億 | +1.17% | 39.9 | 2.68 |
| 01/20 | 6,000 | 6,100 | 5,950 | 6,070 | +1.85% | 680,800 | 1兆1627億 | +1.61% | 40.09 | 2.69 |
| 01/19 | 6,020 | 6,020 | 5,940 | 5,960 | -1% | 587,200 | 1兆1416億 | -0.47% | 39.37 | 2.65 |
| 01/18 | 6,100 | 6,110 | 5,970 | 6,020 | -2.75% | 576,100 | 1兆1531億 | +0.18% | 39.76 | 2.67 |
| 01/15 | 6,340 | 6,340 | 6,170 | 6,190 | -2.37% | 621,600 | 1兆1857億 | +2.67% | 40.89 | 2.75 |
| 01/14 | 6,160 | 6,390 | 6,120 | 6,340 | +3.59% | 1,150,200 | 1兆2144億 | +5.02% | 41.88 | 2.81 |
| 01/13 | 6,090 | 6,120 | 5,980 | 6,120 | +0.66% | 540,000 | 1兆1723億 | +1.32% | 40.42 | 2.72 |
| 01/12 | 6,030 | 6,130 | 5,990 | 6,080 | -1.94% | 529,900 | 1兆1646億 | +0.41% | 40.16 | 2.7 |
| 01/08 | 6,110 | 6,200 | 5,950 | 6,200 | +3.68% | 551,700 | 1兆1876億 | +2.28% | 40.95 | 2.75 |
| 01/07 | 6,040 | 6,130 | 5,970 | 5,980 | +1.18% | 475,800 | 1兆1454億 | -1.42% | 39.5 | 2.66 |
| 01/06 | 5,880 | 5,930 | 5,810 | 5,910 | +0.34% | 308,800 | 1兆1320億 | -2.72% | 39.04 | 2.62 |
| 01/05 | 5,940 | 5,990 | 5,850 | 5,890 | -1.67% | 426,100 | 1兆1282億 | -3.08% | 38.9 | 2.62 |
| 01/04 | 6,120 | 6,120 | 5,950 | 5,990 | -1.32% | 257,700 | 1兆1474億 | -1.51% | 39.57 | 2.66 |
| 2020 |
| 12/30 | 6,150 | 6,150 | 6,070 | 6,070 | -0.82% | 470,800 | 1兆1627億 | -0.1% | 40.09 | 2.69 |
| 12/29 | 5,900 | 6,150 | 5,900 | 6,120 | +3.73% | 429,200 | 1兆1723億 | +0.82% | 40.42 | 2.72 |
| 12/28 | 5,860 | 5,950 | 5,830 | 5,900 | +0.85% | 259,400 | 1兆1301億 | -2.69% | 38.97 | 2.62 |
| 12/25 | 5,900 | 5,900 | 5,820 | 5,850 | +0.34% | 114,400 | 1兆1205億 | -3.35% | 38.64 | 2.6 |
| 12/24 | 5,830 | 5,940 | 5,810 | 5,830 | +0.17% | 238,600 | 1兆1167億 | -3.62% | 38.51 | 2.59 |
| 12/23 | 5,800 | 5,850 | 5,760 | 5,820 | +0.69% | 221,400 | 1兆1148億 | -3.72% | 38.44 | 2.58 |
| 12/22 | 5,730 | 5,820 | 5,720 | 5,780 | +0.52% | 423,900 | 1兆1071億 | -4.43% | 38.18 | 2.57 |
| 12/21 | 5,810 | 5,880 | 5,720 | 5,750 | +0.35% | 332,800 | 1兆1014億 | -4.99% | 37.98 | 2.55 |
| 12/18 | 5,770 | 5,770 | 5,620 | 5,730 | -0.35% | 827,700 | 1兆976億 | -5.3% | 37.85 | 2.54 |
| 12/17 | 5,850 | 5,870 | 5,730 | 5,750 | -0.86% | 557,300 | 1兆1014億 | -4.99% | 37.98 | 2.55 |
| 12/16 | 5,900 | 5,980 | 5,780 | 5,800 | -4.45% | 1,104,200 | 1兆1110億 | -4.12% | 38.31 | 2.58 |
| 12/15 | 6,150 | 6,180 | 6,030 | 6,070 | -0.82% | 534,000 | 1兆1627億 | +0.56% | 40.09 | 2.69 |
| 12/14 | 6,150 | 6,260 | 6,100 | 6,120 | -4.82% | 789,000 | 1兆1723億 | +1.86% | 40.42 | 2.72 |
| 12/11 | 6,510 | 6,520 | 6,400 | 6,430 | -0.92% | 639,300 | 1兆2316億 | +7.67% | 42.47 | 2.85 |
| 12/10 | 6,500 | 6,520 | 6,450 | 6,490 | -0.31% | 463,200 | 1兆2431億 | +9.7% | 42.87 | 2.88 |
| 12/09 | 6,400 | 6,540 | 6,390 | 6,510 | +1.88% | 574,300 | 1兆2470億 | +11.05% | 43 | 2.89 |
| 12/08 | 6,440 | 6,480 | 6,370 | 6,390 | -0.62% | 472,100 | 1兆2240億 | +10.08% | 42.21 | 2.84 |
| 12/07 | 6,510 | 6,560 | 6,430 | 6,430 | -0.92% | 415,700 | 1兆2316億 | +11.9% | 42.47 | 2.85 |
| 12/04 | 6,290 | 6,500 | 6,290 | 6,490 | +3.67% | 527,100 | 1兆2431億 | +14.12% | 42.87 | 2.88 |
| 12/03 | 6,190 | 6,290 | 6,170 | 6,260 | -0.48% | 639,300 | 1兆1991億 | +11.23% | 41.35 | 2.78 |
| 12/02 | 6,200 | 6,320 | 6,100 | 6,290 | +1.45% | 746,600 | 1兆2048億 | +12.76% | 41.55 | 2.79 |
| 12/01 | 6,060 | 6,280 | 6,020 | 6,200 | +4.03% | 718,100 | 1兆1876億 | +12.18% | 40.95 | 2.75 |
| 11/30 | 6,110 | 6,110 | 5,960 | 5,960 | -0.83% | 788,800 | 1兆1416億 | +8.86% | 39.37 | 2.65 |
| 11/27 | 5,900 | 6,030 | 5,820 | 6,010 | +2.91% | 643,200 | 1兆1512億 | +10.66% | 39.7 | 2.67 |
| 11/26 | 5,850 | 5,860 | 5,740 | 5,840 | -1.35% | 538,200 | 1兆1186億 | +8.43% | 38.57 | 2.59 |
| 11/25 | 6,050 | 6,170 | 5,920 | 5,920 | -0.67% | 587,800 | 1兆1340億 | +10.72% | 39.1 | 2.63 |
| 11/24 | 5,750 | 5,990 | 5,750 | 5,960 | +5.49% | 624,400 | 1兆1416億 | +12.37% | 39.37 | 2.65 |
| 11/20 | 5,640 | 5,700 | 5,610 | 5,650 | -1.57% | 405,800 | 1兆822億 | +7.5% | 37.32 | 2.51 |
| 11/19 | 5,800 | 5,830 | 5,690 | 5,740 | 0% | 571,300 | 1兆995億 | +9.86% | 37.91 | 2.55 |
| 11/18 | 5,890 | 5,890 | 5,710 | 5,740 | -2.55% | 545,200 | 1兆995億 | +10.53% | 37.91 | 2.55 |
| 11/17 | 5,900 | 5,920 | 5,790 | 5,890 | +0.17% | 606,400 | 1兆1282億 | +14.06% | 38.9 | 2.62 |
| 11/16 | 5,810 | 5,900 | 5,770 | 5,880 | +2.62% | 529,200 | 1兆1263億 | +14.62% | 38.84 | 2.61 |
| 11/13 | 5,820 | 5,820 | 5,650 | 5,730 | -0.17% | 786,000 | 1兆976億 | +12.42% | 37.85 | 2.54 |
| 11/12 | 5,730 | 5,750 | 5,680 | 5,740 | +1.06% | 874,800 | 1兆995億 | +13.17% | 37.91 | 2.55 |
| 11/11 | 5,690 | 5,710 | 5,550 | 5,680 | +3.46% | 746,200 | 1兆880億 | +12.54% | 37.52 | 2.52 |
| 11/10 | 5,500 | 5,530 | 5,440 | 5,490 | +2.62% | 622,000 | 1兆516億 | +9.23% | 36.26 | 2.44 |
| 11/09 | 5,320 | 5,400 | 5,290 | 5,350 | +2.29% | 663,600 | 1兆248億 | +6.77% | 35.34 | 2.38 |
| 11/06 | 5,060 | 5,250 | 5,020 | 5,230 | +3.98% | 511,900 | 1兆18億 | +4.64% | 34.55 | 2.32 |
| 11/05 | 5,060 | 5,080 | 4,950 | 5,030 | -2.33% | 662,900 | 9635億2177万 | +0.8% | 33.22 | 2.23 |
| 11/04 | 5,480 | 5,490 | 5,080 | 5,150 | +1.38% | 1,083,700 | 9865億837万 | +3.19% | 34.02 | 2.29 |
| 11/02 | 4,915 | 5,120 | 4,915 | 5,080 | +3.25% | 498,700 | 9730億9952万 | +1.78% | 33.55 | 2.26 |
| 10/30 | 4,940 | 4,955 | 4,875 | 4,920 | -0.4% | 478,900 | 9424億5072万 | -1.36% | 32.5 | 2.18 |
| 10/29 | 4,920 | 4,990 | 4,910 | 4,940 | -1.59% | 309,900 | 9462億8182万 | -1% | 32.63 | 2.19 |
| 10/28 | 5,030 | 5,040 | 5,000 | 5,020 | +0.2% | 359,200 | 9616億622万 | +0.46% | 33.16 | 2.23 |
| 10/27 | 4,960 | 5,020 | 4,915 | 5,010 | 0% | 287,000 | 9596億9067万 | +0.22% | 33.09 | 2.22 |
| 10/26 | 4,895 | 5,030 | 4,890 | 5,010 | +1.93% | 397,900 | 9596億9067万 | +0.16% | 33.09 | 2.22 |
| 10/23 | 4,860 | 4,940 | 4,855 | 4,915 | +1.24% | 244,100 | 9414億9294万 | -1.88% | 32.46 | 2.18 |
| 10/22 | 4,875 | 4,915 | 4,835 | 4,855 | -0.72% | 254,000 | 9299億9964万 | -3.34% | 32.07 | 2.16 |
| 10/21 | 4,830 | 4,905 | 4,825 | 4,890 | +0.93% | 272,000 | 9367億407万 | -2.94% | 32.3 | 2.17 |
| 10/20 | 4,830 | 4,880 | 4,820 | 4,845 | -0.1% | 303,300 | 9280億8409万 | -3.96% | 32 | 2.15 |
| 10/19 | 4,830 | 4,885 | 4,825 | 4,850 | +1.68% | 276,200 | 9290億4187万 | -3.88% | 32.04 | 2.15 |
| 10/16 | 4,840 | 4,855 | 4,765 | 4,770 | -2.15% | 373,600 | 9137億1746万 | -5.47% | 31.51 | 2.12 |
| 10/15 | 4,910 | 4,950 | 4,875 | 4,875 | -1.42% | 293,700 | 9338億3074万 | -3.56% | 32.2 | 2.16 |
| 10/14 | 5,010 | 5,020 | 4,930 | 4,945 | -1.3% | 436,700 | 9472億3959万 | -2.27% | 32.66 | 2.2 |
| 10/13 | 5,030 | 5,040 | 4,965 | 5,010 | -0.6% | 255,100 | 9596億9067万 | -1.09% | 33.09 | 2.22 |
| 10/12 | 5,080 | 5,090 | 5,030 | 5,040 | -0.2% | 239,000 | 9654億3732万 | -0.63% | 33.29 | 2.24 |
| 10/09 | 5,100 | 5,100 | 5,000 | 5,050 | -0.98% | 508,900 | 9673億5287万 | -0.45% | 33.36 | 2.24 |
| 10/08 | 5,170 | 5,170 | 5,100 | 5,100 | -0.2% | 351,700 | 9769億3062万 | +0.49% | 33.69 | 2.26 |
| 10/07 | 5,120 | 5,140 | 5,050 | 5,110 | -0.97% | 259,900 | 9788億4617万 | +0.63% | 33.75 | 2.27 |
| 10/06 | 5,170 | 5,210 | 5,150 | 5,160 | +0.58% | 323,000 | 9884億2392万 | +1.67% | 34.08 | 2.29 |
| 10/05 | 5,090 | 5,160 | 5,080 | 5,130 | +2.19% | 429,300 | 9826億7727万 | +1.22% | 33.88 | 2.28 |
| 10/02 | 5,100 | 5,120 | 5,000 | 5,020 | 0% | 499,400 | 9616億622万 | -0.85% | 33.16 | 2.23 |
| 09/30 | 5,140 | 5,160 | 5,010 | 5,020 | -0.99% | 765,000 | 9616億622万 | -0.87% | 33.16 | 2.23 |
| 09/29 | 5,140 | 5,160 | 5,040 | 5,070 | -1.55% | 385,500 | 9711億8397万 | +0.2% | 33.49 | 2.25 |
| 09/28 | 5,070 | 5,160 | 5,050 | 5,150 | +3.1% | 429,700 | 9865億837万 | +1.88% | 34.02 | 2.29 |
| 09/25 | 4,970 | 5,040 | 4,925 | 4,995 | +0.3% | 601,800 | 9568億1734万 | -1.07% | 32.99 | 2.22 |
| 09/24 | 5,090 | 5,130 | 4,960 | 4,980 | -2.35% | 504,800 | 9539億4402万 | -1.43% | 32.89 | 2.21 |
| 09/23 | 5,020 | 5,130 | 5,010 | 5,100 | +0.39% | 353,400 | 9769億3062万 | +0.89% | 33.69 | 2.26 |
| 09/18 | 5,110 | 5,140 | 5,060 | 5,080 | +0.2% | 367,700 | 9730億9952万 | +0.49% | 33.55 | 2.26 |
| 09/17 | 5,130 | 5,190 | 5,060 | 5,070 | -2.31% | 356,400 | 9711億8397万 | +0.26% | 33.49 | 2.25 |
| 09/16 | 5,280 | 5,300 | 5,160 | 5,190 | -1.7% | 357,300 | 9941億7057万 | +2.55% | 34.28 | 2.3 |
| 09/15 | 5,220 | 5,310 | 5,170 | 5,280 | +1.34% | 617,100 | 1兆114億 | +4.39% | 34.88 | 2.34 |
| 09/14 | 5,080 | 5,220 | 5,060 | 5,210 | +2.56% | 480,500 | 9980億168万 | +3.13% | 34.41 | 2.31 |
| 09/11 | 4,940 | 5,080 | 4,910 | 5,080 | +4.31% | 1,006,600 | 9730億9952万 | +0.69% | 33.55 | 2.26 |
| 09/10 | 4,900 | 4,915 | 4,770 | 4,870 | +0.62% | 732,800 | 9328億7297万 | -3.47% | 32.17 | 2.16 |
| 09/09 | 4,940 | 4,940 | 4,830 | 4,840 | -3.2% | 608,600 | 9271億2632万 | -4.06% | 31.97 | 2.15 |
| 09/08 | 5,020 | 5,050 | 4,995 | 5,000 | 0% | 275,600 | 9577億7512万 | -1.22% | 33.03 | 2.22 |
| 09/07 | 5,000 | 5,040 | 4,995 | 5,000 | -1.38% | 353,800 | 9577億7512万 | -1.24% | 33.03 | 2.22 |
| 09/04 | 5,060 | 5,070 | 5,040 | 5,070 | -2.12% | 258,400 | 9711億8397万 | +0.26% | 33.49 | 2.25 |
| 09/03 | 5,180 | 5,200 | 5,150 | 5,180 | +2.37% | 317,600 | 9922億5502万 | +2.49% | 34.22 | 2.3 |
| 09/02 | 5,160 | 5,160 | 5,020 | 5,060 | -0.98% | 378,200 | 9692億6842万 | +0.28% | 33.42 | 2.25 |
| 09/01 | 5,130 | 5,170 | 5,080 | 5,110 | -1.16% | 438,500 | 9788億4617万 | +1.27% | 33.75 | 2.27 |
