PER
2021/01/13~2021/06/09
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 |
06/09 | 1,010 | 1,015 | 997 | 998 | -0.5% | 3,670,500 | 1兆7344億 | +3.96% | 4.08 | 0.77 |
06/08 | 994 | 1,013 | 990 | 1,003 | -0.99% | 3,883,100 | 1兆7431億 | +4.81% | 4.1 | 0.78 |
06/07 | 1,021 | 1,039 | 1,011 | 1,013 | -0.2% | 6,548,700 | 1兆7605億 | +6.3% | 4.15 | 0.78 |
06/04 | 1,001 | 1,017 | 997 | 1,015 | +2.22% | 6,570,900 | 1兆7640億 | +7.07% | 4.15 | 0.79 |
06/03 | 999 | 1,010 | 993 | 993 | +0.1% | 6,766,500 | 1兆7257億 | +5.3% | 4.06 | 0.77 |
06/02 | 980 | 994 | 969 | 992 | +2.16% | 5,074,800 | 1兆7240億 | +5.64% | 4.06 | 0.77 |
06/01 | 974 | 976 | 955 | 971 | +0.41% | 4,121,000 | 1兆6875億 | +3.85% | 3.97 | 0.75 |
05/31 | 979 | 985 | 965 | 967 | -2.13% | 4,717,900 | 1兆6805億 | +3.87% | 3.96 | 0.75 |
05/28 | 970 | 994 | 968 | 988 | +4.44% | 9,195,700 | 1兆7170億 | +6.35% | 4.04 | 0.77 |
05/27 | 952 | 965 | 946 | 946 | -0.42% | 16,466,200 | 1兆6440億 | +2.16% | 3.87 | 0.73 |
05/26 | 932 | 952 | 930 | 950 | +0.74% | 5,645,700 | 1兆6510億 | +2.7% | 3.89 | 0.74 |
05/25 | 951 | 952 | 936 | 943 | +0.21% | 4,098,200 | 1兆6388億 | +2.17% | 3.86 | 0.73 |
05/24 | 923 | 953 | 923 | 941 | +2.06% | 5,387,600 | 1兆6354億 | +2.17% | 3.85 | 0.73 |
05/21 | 916 | 926 | 912 | 922 | +1.1% | 4,640,700 | 1兆6023億 | +0.22% | 3.77 | 0.71 |
05/20 | 921 | 924 | 909 | 912 | -1.83% | 6,207,000 | 1兆5850億 | -0.87% | 3.73 | 0.71 |
05/19 | 930 | 938 | 924 | 929 | -1.69% | 5,278,500 | 1兆6145億 | +0.98% | 3.8 | 0.72 |
05/18 | 929 | 948 | 923 | 945 | +2.49% | 5,649,100 | 1兆6423億 | +2.83% | 3.87 | 0.73 |
05/17 | 928 | 937 | 917 | 922 | -0.75% | 5,217,200 | 1兆6023億 | +0.44% | 3.77 | 0.71 |
05/14 | 931 | 940 | 922 | 929 | +0.98% | 6,547,600 | 1兆6145億 | +1.31% | 3.8 | 0.72 |
05/13 | 927 | 945 | 916 | 920 | -2.23% | 6,935,900 | 1兆5989億 | +0.33% | 3.77 | 0.71 |
05/12 | 984 | 984 | 927 | 941 | -4.37% | 10,655,200 | 1兆6354億 | +2.73% | 3.85 | 0.73 |
05/11 | 1,000 | 1,004 | 981 | 984 | -0.91% | 9,964,600 | 1兆7101億 | +7.54% | 4.03 | 0.76 |
05/10 | 958 | 996 | 958 | 993 | +3.76% | 14,574,800 | 1兆7257億 | +8.88% | 4.06 | 0.77 |
05/07 | 930 | 958 | 918 | 957 | +2.68% | 10,537,200 | 1兆6632億 | +5.16% | 3.92 | 0.74 |
05/06 | 932 | 958 | 906 | 932 | +2.53% | 18,531,000 | 1兆6197億 | +2.53% | 3.81 | 0.72 |
04/30 | 900 | 912 | 897 | 909 | +0.89% | 6,231,500 | 1兆5797億 | 0% | 3.72 | 0.7 |
04/28 | 898 | 908 | 893 | 901 | +0.78% | 5,414,200 | 1兆5658億 | -0.99% | 3.69 | 0.7 |
04/27 | 899 | 907 | 893 | 894 | -0.67% | 5,148,200 | 1兆5537億 | -1.76% | 3.66 | 0.69 |
04/26 | 900 | 901 | 893 | 900 | +1.47% | 4,577,900 | 1兆5641億 | -1.32% | 3.68 | 0.7 |
04/23 | 885 | 893 | 881 | 887 | -0.67% | 3,610,100 | 1兆5415億 | -2.95% | 3.63 | 0.69 |
04/22 | 898 | 901 | 886 | 893 | +1.25% | 4,170,500 | 1兆5519億 | -2.51% | 3.65 | 0.69 |
04/21 | 877 | 888 | 869 | 882 | -2.11% | 5,463,200 | 1兆5328億 | -3.82% | 3.61 | 0.68 |
04/20 | 903 | 903 | 891 | 901 | -2.07% | 5,811,800 | 1兆5658億 | -1.85% | 3.69 | 0.7 |
04/19 | 920 | 928 | 916 | 920 | +0.44% | 4,419,700 | 1兆5989億 | +0.11% | 3.77 | 0.71 |
04/16 | 906 | 917 | 903 | 916 | +0.99% | 4,473,500 | 1兆5919億 | -0.33% | 3.75 | 0.71 |
04/15 | 901 | 916 | 901 | 907 | +1.45% | 4,961,500 | 1兆5763億 | -1.2% | 3.71 | 0.7 |
04/14 | 903 | 904 | 888 | 894 | -2.4% | 7,761,900 | 1兆5537億 | -2.51% | 3.66 | 0.69 |
04/13 | 914 | 930 | 912 | 916 | +0.44% | 6,366,900 | 1兆5919億 | 0% | 3.75 | 0.71 |
04/12 | 915 | 921 | 910 | 912 | +0.11% | 4,989,200 | 1兆5850億 | -0.22% | 3.73 | 0.71 |
04/09 | 919 | 923 | 911 | 911 | +0.77% | 6,132,100 | 1兆5832億 | 0% | 3.73 | 0.71 |
04/08 | 908 | 911 | 893 | 904 | -2.06% | 7,063,700 | 1兆5710億 | -0.33% | 3.7 | 0.7 |
04/07 | 908 | 924 | 904 | 923 | +1.99% | 5,788,000 | 1兆6041億 | +2.1% | 3.78 | 0.71 |
04/06 | 921 | 923 | 901 | 905 | -2.27% | 7,776,700 | 1兆5728億 | +0.56% | 3.7 | 0.7 |
04/05 | 895 | 927 | 887 | 926 | +4.16% | 5,746,700 | 1兆6093億 | +3.35% | 3.79 | 0.72 |
04/02 | 920 | 922 | 880 | 889 | -2.41% | 8,935,600 | 1兆5450億 | -0.34% | 3.64 | 0.69 |
04/01 | 920 | 924 | 901 | 911 | -1.09% | 10,088,500 | 1兆5832億 | +2.59% | 3.73 | 0.71 |
03/31 | 929 | 939 | 921 | 921 | -1.18% | 8,852,400 | 1兆6006億 | +4.19% | 7.16 | 0.88 |
03/30 | 924 | 934 | 917 | 932 | -1.06% | 6,837,100 | 1兆6197億 | +6.03% | 7.25 | 0.89 |
03/29 | 955 | 955 | 931 | 942 | +0.21% | 9,726,400 | 1兆6371億 | +7.9% | 7.33 | 0.9 |
03/26 | 939 | 946 | 929 | 940 | +1.73% | 7,175,600 | 1兆6336億 | +8.55% | 7.31 | 0.9 |
03/25 | 918 | 939 | 914 | 924 | +2.1% | 8,092,400 | 1兆6058億 | +7.44% | 7.19 | 0.88 |
03/24 | 918 | 924 | 902 | 905 | -2.58% | 10,877,300 | 1兆5728億 | +5.97% | 7.04 | 0.87 |
03/23 | 955 | 958 | 928 | 929 | -2.42% | 11,011,200 | 1兆6145億 | +9.55% | 7.23 | 0.89 |
03/22 | 935 | 956 | 929 | 952 | +1.82% | 10,700,600 | 1兆6545億 | +13.2% | 7.4 | 0.91 |
03/19 | 909 | 943 | 907 | 935 | +1.96% | 13,864,800 | 1兆6249億 | +12.38% | 7.27 | 0.89 |
03/18 | 919 | 919 | 910 | 917 | +0.22% | 9,706,200 | 1兆5936億 | +11.29% | 7.13 | 0.88 |
03/17 | 918 | 923 | 907 | 915 | -1.4% | 11,483,000 | 1兆5902億 | +12% | 7.12 | 0.88 |
03/16 | 911 | 941 | 909 | 928 | +1.98% | 12,100,800 | 1兆6128億 | +14.57% | 7.22 | 0.89 |
03/15 | 910 | 915 | 907 | 910 | +0.22% | 12,279,400 | 1兆5815億 | +13.33% | 7.08 | 0.87 |
03/12 | 891 | 909 | 884 | 908 | +3.53% | 17,027,200 | 1兆5780億 | +14.07% | 7.06 | 0.87 |
03/11 | 865 | 880 | 865 | 877 | +1.98% | 8,067,600 | 1兆5241億 | +11.01% | 6.82 | 0.84 |
03/10 | 862 | 863 | 851 | 860 | -0.58% | 8,684,200 | 1兆4946億 | +9.83% | 6.69 | 0.82 |
03/09 | 865 | 871 | 853 | 865 | +2.37% | 10,912,200 | 1兆5033億 | +11.33% | 6.73 | 0.83 |
03/08 | 840 | 858 | 838 | 845 | +2.67% | 10,810,600 | 1兆4685億 | +9.74% | 6.57 | 0.81 |
03/05 | 821 | 823 | 803 | 823 | +0.12% | 8,518,100 | 1兆4303億 | +7.58% | 6.4 | 0.79 |
03/04 | 819 | 829 | 811 | 822 | -0.84% | 7,550,300 | 1兆4285億 | +8.16% | 6.39 | 0.79 |
03/03 | 807 | 830 | 807 | 829 | +4.15% | 9,945,900 | 1兆4407億 | +9.66% | 6.45 | 0.79 |
03/02 | 824 | 824 | 794 | 796 | -2.45% | 9,051,700 | 1兆3834億 | +5.99% | 6.19 | 0.76 |
03/01 | 793 | 816 | 792 | 816 | +3.03% | 8,535,100 | 1兆4181億 | +9.09% | 6.35 | 0.78 |
02/26 | 813 | 813 | 791 | 792 | -3.88% | 12,323,400 | 1兆3764億 | +6.31% | 6.16 | 0.76 |
02/25 | 805 | 831 | 805 | 824 | +4.97% | 11,432,800 | 1兆4320億 | +11.05% | 6.41 | 0.79 |
02/24 | 792 | 795 | 781 | 785 | -0.25% | 7,824,900 | 1兆3642億 | +6.37% | 6.11 | 0.75 |
02/22 | 792 | 801 | 786 | 787 | +1.94% | 5,881,400 | 1兆3677億 | +6.93% | 6.12 | 0.75 |
02/19 | 770 | 775 | 766 | 772 | -0.64% | 4,986,000 | 1兆3416億 | +5.18% | 6 | 0.74 |
02/18 | 798 | 804 | 771 | 777 | -1.65% | 9,333,400 | 1兆3503億 | +5.86% | 6.04 | 0.74 |
02/17 | 769 | 791 | 768 | 790 | +4.5% | 10,521,900 | 1兆3729億 | +7.78% | 6.14 | 0.76 |
02/16 | 749 | 763 | 749 | 756 | +2.02% | 6,941,100 | 1兆3138億 | +3.42% | 5.88 | 0.72 |
02/15 | 737 | 746 | 736 | 741 | +0.82% | 4,692,600 | 1兆2878億 | +1.65% | 5.76 | 0.71 |
02/12 | 738 | 738 | 724 | 735 | -0.27% | 4,781,200 | 1兆2773億 | +0.82% | 5.72 | 0.7 |
02/10 | 737 | 746 | 735 | 737 | -0.54% | 4,787,600 | 1兆2808億 | +1.38% | 5.73 | 0.71 |
02/09 | 754 | 755 | 732 | 741 | -0.4% | 7,471,900 | 1兆2878億 | +2.21% | 5.76 | 0.71 |
02/08 | 740 | 756 | 739 | 744 | +0.81% | 7,837,000 | 1兆2930億 | +3.05% | 5.79 | 0.71 |
02/05 | 745 | 748 | 733 | 738 | +0.82% | 5,825,200 | 1兆2826億 | +2.5% | 5.74 | 0.71 |
02/04 | 752 | 755 | 730 | 732 | -3.43% | 8,163,100 | 1兆2721億 | +1.95% | 5.69 | 0.7 |
02/03 | 730 | 759 | 724 | 758 | +5.57% | 12,834,200 | 1兆3173億 | +5.87% | 5.9 | 0.73 |
02/02 | 707 | 720 | 703 | 718 | +2.13% | 4,545,700 | 1兆2478億 | +0.7% | 5.58 | 0.69 |
02/01 | 689 | 708 | 689 | 703 | +1.3% | 3,548,700 | 1兆2217億 | -1.13% | 5.47 | 0.67 |
01/29 | 706 | 711 | 694 | 694 | -1.98% | 5,867,700 | 1兆2061億 | -2.12% | 5.4 | 0.66 |
01/28 | 691 | 714 | 688 | 708 | -1.12% | 14,338,300 | 1兆2304億 | 0% | 5.51 | 0.68 |
01/27 | 709 | 718 | 708 | 716 | +1.42% | 5,939,100 | 1兆2443億 | +1.27% | 5.57 | 0.69 |
01/26 | 717 | 724 | 703 | 706 | -1.81% | 5,960,300 | 1兆2269億 | 0% | 5.49 | 0.68 |
01/25 | 724 | 726 | 716 | 719 | -0.42% | 3,602,700 | 1兆2495億 | +1.99% | 5.59 | 0.69 |
01/22 | 720 | 728 | 720 | 722 | -1.1% | 3,960,200 | 1兆2547億 | +2.7% | 5.62 | 0.69 |
01/21 | 731 | 738 | 727 | 730 | +0.69% | 5,683,800 | 1兆2686億 | +4.14% | 5.68 | 0.7 |
01/20 | 726 | 728 | 719 | 725 | -0.28% | 4,826,700 | 1兆2600億 | +3.57% | 5.64 | 0.69 |
01/19 | 733 | 740 | 725 | 727 | -0.55% | 6,492,600 | 1兆2634億 | +4.3% | 5.65 | 0.7 |
01/18 | 732 | 733 | 719 | 731 | -1.48% | 5,419,600 | 1兆2704億 | +5.18% | 5.69 | 0.7 |
01/15 | 750 | 754 | 741 | 742 | -1.59% | 6,119,200 | 1兆2895億 | +7.23% | 5.77 | 0.71 |
01/14 | 752 | 764 | 750 | 754 | +0.67% | 7,054,200 | 1兆3104億 | +9.59% | 5.86 | 0.72 |
01/13 | 735 | 750 | 729 | 749 | +1.63% | 5,350,400 | 1兆3017億 | +9.66% | 5.83 | 0.72 |