PER
2020/12/09~2021/05/10
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 |
05/10 | 2,498 | 2,559 | 2,488 | 2,540 | +1.76% | 6,201,900 | 4兆2852億 | +9.91% | 4.55 | 0.74 |
05/07 | 2,464 | 2,496 | 2,449 | 2,496 | +1.63% | 6,792,500 | 4兆2110億 | +8.38% | 4.47 | 0.73 |
05/06 | 2,404 | 2,495 | 2,401 | 2,456 | +6.6% | 12,757,100 | 4兆1435億 | +6.83% | 4.4 | 0.72 |
04/30 | 2,239 | 2,369 | 2,233 | 2,304 | +2.86% | 8,387,500 | 3兆8870億 | +0.35% | 4.12 | 0.67 |
04/28 | 2,246 | 2,257 | 2,227 | 2,240 | +0.31% | 4,277,000 | 3兆8463億 | -2.48% | 4.09 | 0.67 |
04/27 | 2,260 | 2,264 | 2,231 | 2,233 | -1.63% | 4,294,900 | 3兆8342億 | -2.91% | 4.07 | 0.66 |
04/26 | 2,288 | 2,293 | 2,259 | 2,270 | -0.09% | 3,589,100 | 3兆8978億 | -1.56% | 4.14 | 0.68 |
04/23 | 2,256 | 2,272 | 2,252 | 2,272 | 0% | 2,617,400 | 3兆9012億 | -1.69% | 4.14 | 0.68 |
04/22 | 2,291 | 2,292 | 2,253 | 2,272 | +0.4% | 4,180,600 | 3兆9012億 | -1.86% | 4.14 | 0.68 |
04/21 | 2,233 | 2,268 | 2,231 | 2,263 | -0.61% | 3,918,800 | 3兆8858億 | -2.46% | 4.13 | 0.67 |
04/20 | 2,291 | 2,292 | 2,261 | 2,277 | -1.43% | 4,325,500 | 3兆9098億 | -2.02% | 4.15 | 0.68 |
04/19 | 2,298 | 2,313 | 2,291 | 2,310 | +0.09% | 2,493,900 | 3兆9665億 | -0.77% | 4.21 | 0.69 |
04/16 | 2,300 | 2,309 | 2,292 | 2,308 | +0.35% | 3,733,800 | 3兆9630億 | -0.99% | 4.21 | 0.69 |
04/15 | 2,300 | 2,326 | 2,297 | 2,300 | +0.74% | 3,402,500 | 3兆9493億 | -1.46% | 4.2 | 0.68 |
04/14 | 2,297 | 2,297 | 2,276 | 2,283 | -0.87% | 3,597,900 | 3兆9201億 | -2.27% | 4.16 | 0.68 |
04/13 | 2,303 | 2,329 | 2,297 | 2,303 | +0.44% | 3,688,500 | 3兆9544億 | -1.45% | 4.2 | 0.69 |
04/12 | 2,291 | 2,312 | 2,285 | 2,293 | +0.13% | 3,996,300 | 3兆9373億 | -1.92% | 4.18 | 0.68 |
04/09 | 2,314 | 2,318 | 2,287 | 2,290 | -0.48% | 4,711,900 | 3兆9321億 | -2.05% | 4.18 | 0.68 |
04/08 | 2,312 | 2,327 | 2,288 | 2,301 | -1.79% | 4,054,800 | 3兆9510億 | -1.58% | 4.2 | 0.68 |
04/07 | 2,325 | 2,343 | 2,305 | 2,343 | +0.73% | 4,681,800 | 4兆231億 | +0.26% | 4.27 | 0.7 |
04/06 | 2,327 | 2,333 | 2,299 | 2,326 | -0.09% | 5,691,700 | 3兆9939億 | -0.39% | 4.24 | 0.69 |
04/05 | 2,225 | 2,331 | 2,213 | 2,328 | +4.63% | 7,033,600 | 3兆9974億 | -0.17% | 4.25 | 0.69 |
04/02 | 2,273 | 2,285 | 2,198 | 2,225 | -0.98% | 4,450,700 | 3兆8205億 | -4.55% | 4.06 | 0.66 |
04/01 | 2,300 | 2,304 | 2,233 | 2,247 | -2.39% | 5,695,300 | 3兆8583億 | -3.64% | 4.1 | 0.67 |
03/31 | 2,331 | 2,343 | 2,302 | 2,302 | -1.24% | 4,694,000 | 3兆9527億 | -1.41% | 11.45 | 0.84 |
03/30 | 2,339 | 2,365 | 2,310 | 2,331 | -2.47% | 5,556,900 | 4兆25億 | -0.09% | 11.59 | 0.85 |
03/29 | 2,401 | 2,415 | 2,366 | 2,390 | +0.34% | 6,913,600 | 4兆1038億 | +2.62% | 11.89 | 0.87 |
03/26 | 2,386 | 2,393 | 2,364 | 2,382 | +1.45% | 5,220,600 | 4兆901億 | +2.67% | 11.85 | 0.87 |
03/25 | 2,340 | 2,367 | 2,325 | 2,348 | +1.47% | 4,091,100 | 4兆317億 | +1.6% | 11.68 | 0.86 |
03/24 | 2,345 | 2,350 | 2,289 | 2,314 | -2.77% | 6,350,500 | 3兆9733億 | +0.39% | 11.51 | 0.84 |
03/23 | 2,400 | 2,413 | 2,376 | 2,380 | -0.21% | 4,807,300 | 4兆867億 | +3.61% | 11.84 | 0.87 |
03/22 | 2,371 | 2,403 | 2,366 | 2,385 | +0.55% | 6,666,400 | 4兆952億 | +4.42% | 11.86 | 0.87 |
03/19 | 2,349 | 2,382 | 2,342 | 2,372 | -0.67% | 9,598,100 | 4兆729億 | +4.54% | 11.8 | 0.87 |
03/18 | 2,382 | 2,394 | 2,373 | 2,388 | +0.25% | 5,698,700 | 4兆1004億 | +5.94% | 11.88 | 0.87 |
03/17 | 2,360 | 2,389 | 2,347 | 2,382 | +0.21% | 4,642,800 | 4兆901億 | +6.39% | 11.85 | 0.87 |
03/16 | 2,377 | 2,394 | 2,359 | 2,377 | -0.46% | 5,958,900 | 4兆815億 | +6.88% | 11.82 | 0.87 |
03/15 | 2,385 | 2,395 | 2,371 | 2,388 | +0.21% | 5,509,700 | 4兆1004億 | +8.25% | 11.88 | 0.87 |
03/12 | 2,342 | 2,383 | 2,333 | 2,383 | +2.23% | 8,227,900 | 4兆918億 | +8.91% | 11.85 | 0.87 |
03/11 | 2,321 | 2,361 | 2,313 | 2,331 | +0.87% | 6,291,000 | 4兆25億 | +7.32% | 11.59 | 0.85 |
03/10 | 2,313 | 2,324 | 2,296 | 2,311 | -1.07% | 6,061,000 | 3兆9682億 | +7.19% | 11.49 | 0.84 |
03/09 | 2,304 | 2,336 | 2,286 | 2,336 | +2.23% | 6,726,600 | 4兆111億 | +9.11% | 11.62 | 0.85 |
03/08 | 2,312 | 2,313 | 2,275 | 2,285 | -0.04% | 6,635,400 | 3兆9235億 | +7.53% | 11.36 | 0.83 |
03/05 | 2,275 | 2,287 | 2,241 | 2,286 | +0.48% | 5,592,200 | 3兆9253億 | +8.19% | 11.37 | 0.83 |
03/04 | 2,276 | 2,292 | 2,248 | 2,275 | -1.56% | 5,627,900 | 3兆9064億 | +8.23% | 11.32 | 0.83 |
03/03 | 2,258 | 2,313 | 2,257 | 2,311 | +2.71% | 5,510,000 | 3兆9682億 | +10.52% | 11.49 | 0.84 |
03/02 | 2,308 | 2,317 | 2,242 | 2,250 | -1.7% | 5,576,500 | 3兆8634億 | +8.17% | 11.19 | 0.82 |
03/01 | 2,267 | 2,306 | 2,267 | 2,289 | +1.1% | 5,018,600 | 3兆9304億 | +10.47% | 11.38 | 0.84 |
02/26 | 2,291 | 2,303 | 2,260 | 2,264 | -2.58% | 8,131,100 | 3兆8875億 | +9.74% | 11.26 | 0.83 |
02/25 | 2,350 | 2,363 | 2,307 | 2,324 | +3.06% | 9,634,700 | 3兆9905億 | +13.15% | 11.56 | 0.85 |
02/24 | 2,250 | 2,281 | 2,233 | 2,255 | +1.81% | 7,867,900 | 3兆8720億 | +10.54% | 11.22 | 0.82 |
02/22 | 2,200 | 2,239 | 2,199 | 2,215 | +1.84% | 5,027,900 | 3兆8033億 | +9.17% | 11.02 | 0.81 |
02/19 | 2,138 | 2,180 | 2,131 | 2,175 | +0.74% | 4,318,300 | 3兆7347億 | +7.67% | 10.82 | 0.79 |
02/18 | 2,201 | 2,234 | 2,153 | 2,159 | -1.19% | 6,651,000 | 3兆7072億 | +7.25% | 10.74 | 0.79 |
02/17 | 2,136 | 2,190 | 2,131 | 2,185 | +3.41% | 6,990,700 | 3兆7518億 | +8.92% | 10.87 | 0.8 |
02/16 | 2,070 | 2,120 | 2,069 | 2,113 | +2.67% | 6,095,700 | 3兆6282億 | +5.81% | 10.51 | 0.77 |
02/15 | 2,028 | 2,059 | 2,026 | 2,058 | +2.44% | 4,886,800 | 3兆5338億 | +3.31% | 10.24 | 0.75 |
02/12 | 2,008 | 2,013 | 1,986 | 2,009 | +0.05% | 3,344,000 | 3兆4496億 | +1.01% | 9.99 | 0.73 |
02/10 | 1,995 | 2,019 | 1,991 | 2,008 | +0.7% | 3,069,600 | 3兆4479億 | +1.16% | 9.99 | 0.73 |
02/09 | 2,023 | 2,025 | 1,982 | 1,994 | -0.8% | 4,755,300 | 3兆4239億 | +0.71% | 9.92 | 0.73 |
02/08 | 1,951 | 2,012 | 1,950 | 2,010 | +3.66% | 5,749,300 | 3兆4513億 | +1.77% | 10 | 0.73 |
02/05 | 1,950 | 1,960 | 1,928 | 1,939 | +0.36% | 4,990,400 | 3兆3294億 | -1.57% | 9.64 | 0.71 |
02/04 | 1,976 | 1,988 | 1,931 | 1,932 | -2.13% | 7,871,800 | 3兆3174億 | -1.88% | 9.61 | 0.71 |
02/03 | 1,956 | 1,979 | 1,945 | 1,974 | +1.7% | 5,579,200 | 3兆3895億 | +0.3% | 9.82 | 0.72 |
02/02 | 1,928 | 1,943 | 1,922 | 1,941 | +0.52% | 3,203,700 | 3兆3329億 | -1.22% | 9.65 | 0.71 |
02/01 | 1,932 | 1,956 | 1,931 | 1,931 | -0.31% | 2,803,900 | 3兆3157億 | -1.58% | 9.6 | 0.7 |
01/29 | 1,989 | 1,992 | 1,937 | 1,937 | -2.17% | 4,741,600 | 3兆3260億 | -1.17% | 9.63 | 0.71 |
01/28 | 1,955 | 1,999 | 1,952 | 1,980 | -1.93% | 13,153,600 | 3兆3998億 | +1.18% | 9.85 | 0.72 |
01/27 | 2,010 | 2,030 | 2,010 | 2,019 | +0.85% | 4,554,600 | 3兆4668億 | +3.33% | 10.04 | 0.74 |
01/26 | 2,028 | 2,031 | 1,996 | 2,002 | -1.72% | 4,969,500 | 3兆4376億 | +2.67% | 9.96 | 0.73 |
01/25 | 2,055 | 2,068 | 2,034 | 2,037 | -1.12% | 3,091,100 | 3兆4977億 | +4.68% | 10.13 | 0.74 |
01/22 | 2,042 | 2,074 | 2,039 | 2,060 | +0.39% | 5,755,400 | 3兆5372億 | +6.08% | 10.25 | 0.75 |
01/21 | 2,035 | 2,063 | 2,030 | 2,052 | +1.13% | 6,392,300 | 3兆5234億 | +6.05% | 10.21 | 0.75 |
01/20 | 2,000 | 2,030 | 1,991 | 2,029 | +2.27% | 5,481,800 | 3兆4840億 | +5.18% | 10.09 | 0.74 |
01/19 | 1,973 | 2,003 | 1,968 | 1,984 | +0.25% | 3,641,800 | 3兆4067億 | +3.06% | 9.87 | 0.72 |
01/18 | 1,970 | 1,990 | 1,965 | 1,979 | -0.25% | 3,216,800 | 3兆3981億 | +2.97% | 9.84 | 0.72 |
01/15 | 2,000 | 2,001 | 1,982 | 1,984 | -0.8% | 3,528,400 | 3兆4067億 | +3.44% | 9.87 | 0.72 |
01/14 | 2,000 | 2,027 | 1,988 | 2,000 | +0.1% | 6,677,300 | 3兆4342億 | +4.44% | 9.95 | 0.73 |
01/13 | 1,960 | 2,000 | 1,954 | 1,998 | +1.94% | 6,208,600 | 3兆4307億 | +4.55% | 9.94 | 0.73 |
01/12 | 1,967 | 1,972 | 1,937 | 1,960 | -1.21% | 5,628,900 | 3兆3655億 | +2.83% | 9.75 | 0.72 |
01/08 | 1,972 | 1,988 | 1,967 | 1,984 | -0.1% | 4,696,000 | 3兆4067億 | +4.31% | 9.87 | 0.72 |
01/07 | 1,937 | 1,999 | 1,936 | 1,986 | +4.31% | 8,817,000 | 3兆4101億 | +4.75% | 9.88 | 0.73 |
01/06 | 1,882 | 1,907 | 1,881 | 1,904 | +1.44% | 3,388,700 | 3兆2693億 | +0.85% | 9.47 | 0.7 |
01/05 | 1,868 | 1,886 | 1,867 | 1,877 | +0.11% | 2,382,300 | 3兆2230億 | -0.32% | 9.34 | 0.69 |
01/04 | 1,893 | 1,896 | 1,859 | 1,875 | -0.79% | 2,636,300 | 3兆2195億 | -0.42% | 9.33 | 0.68 |
2020 |
12/30 | 1,905 | 1,905 | 1,887 | 1,890 | -1.1% | 2,678,200 | 3兆2453億 | +0.37% | 9.4 | 0.69 |
12/29 | 1,884 | 1,911 | 1,873 | 1,911 | +0.68% | 3,382,400 | 3兆2813億 | +1.54% | 9.5 | 0.7 |
12/28 | 1,914 | 1,921 | 1,891 | 1,898 | -0.58% | 2,864,000 | 3兆2590億 | +0.9% | 9.44 | 0.69 |
12/25 | 1,880 | 1,914 | 1,880 | 1,909 | +1.87% | 2,510,900 | 3兆2779億 | +1.65% | 9.49 | 0.7 |
12/24 | 1,880 | 1,892 | 1,872 | 1,874 | +0.48% | 2,911,300 | 3兆2178億 | -0.16% | 9.32 | 0.68 |
12/23 | 1,884 | 1,884 | 1,852 | 1,865 | -0.59% | 2,437,600 | 3兆2024億 | -0.64% | 9.28 | 0.68 |
12/22 | 1,888 | 1,890 | 1,868 | 1,876 | -1.52% | 3,363,100 | 3兆2212億 | -0.05% | 9.33 | 0.68 |
12/21 | 1,916 | 1,918 | 1,888 | 1,905 | -0.47% | 2,826,000 | 3兆2710億 | +1.6% | 9.47 | 0.7 |
12/18 | 1,912 | 1,920 | 1,901 | 1,914 | +0.31% | 5,346,600 | 3兆2865億 | +2.35% | 9.52 | 0.7 |
12/17 | 1,911 | 1,917 | 1,903 | 1,908 | -0.68% | 2,429,000 | 3兆2762億 | +2.25% | 9.49 | 0.7 |
12/16 | 1,908 | 1,922 | 1,908 | 1,921 | +2.07% | 3,179,900 | 3兆2985億 | +3.11% | 9.55 | 0.7 |
12/15 | 1,902 | 1,911 | 1,881 | 1,882 | -2.13% | 3,423,800 | 3兆2315億 | +1.29% | 9.36 | 0.69 |
12/14 | 1,926 | 1,945 | 1,905 | 1,923 | -0.31% | 3,433,900 | 3兆3019億 | +3.89% | 9.56 | 0.7 |
12/11 | 1,925 | 1,930 | 1,910 | 1,929 | +1.47% | 4,875,100 | 3兆3122億 | +4.67% | 9.59 | 0.7 |
12/10 | 1,895 | 1,908 | 1,891 | 1,901 | +0.96% | 3,879,400 | 3兆2642億 | +3.71% | 9.46 | 0.69 |
12/09 | 1,886 | 1,894 | 1,876 | 1,883 | -0.48% | 3,457,600 | 3兆2333億 | +3.18% | 9.37 | 0.69 |