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 |
---|
2023 | 4/1, 株式分割 1→3 |
2021 |
03/31 | 15,750 | 15,773 | 15,477 | 15,597 | +0.52% | 2,999,700 | 7兆3558億 | +8.65% | 29.99 | 7.19 |
03/30 | 15,333 | 15,550 | 15,300 | 15,517 | +1.77% | 3,442,500 | 7兆3181億 | +8.27% | 29.84 | 7.16 |
03/29 | 15,223 | 15,393 | 15,150 | 15,247 | +3.32% | 4,374,300 | 7兆1908億 | +6.4% | 29.32 | 7.03 |
03/26 | 14,763 | 14,923 | 14,560 | 14,757 | +1.56% | 2,912,700 | 6兆9597億 | +3.2% | 28.38 | 6.81 |
03/25 | 14,517 | 14,660 | 14,157 | 14,530 | -1.49% | 4,190,400 | 6兆8528億 | +1.74% | 27.94 | 6.7 |
03/24 | 14,343 | 14,947 | 14,320 | 14,750 | +5.06% | 5,829,900 | 6兆9565億 | +3.33% | 28.36 | 6.8 |
03/23 | 14,167 | 14,360 | 14,010 | 14,040 | +1.49% | 3,299,100 | 6兆6217億 | -1.63% | 27 | 6.47 |
03/22 | 13,933 | 14,003 | 13,810 | 13,833 | -1.5% | 2,748,300 | 6兆5242億 | -3.21% | 26.6 | 6.38 |
03/19 | 14,000 | 14,140 | 13,893 | 14,043 | -2.59% | 3,778,200 | 6兆6232億 | -1.88% | 27 | 6.48 |
03/18 | 14,353 | 14,690 | 14,333 | 14,417 | +2.73% | 3,245,400 | 6兆7993億 | +0.79% | 27.72 | 6.65 |
03/17 | 14,170 | 14,367 | 13,953 | 14,033 | -0.24% | 2,410,200 | 6兆6185億 | -1.77% | 26.99 | 6.47 |
03/16 | 14,020 | 14,260 | 13,993 | 14,067 | +1.54% | 2,414,700 | 6兆6343億 | -1.45% | 27.05 | 6.49 |
03/15 | 14,043 | 14,060 | 13,720 | 13,853 | -1.56% | 2,289,600 | 6兆5336億 | -2.79% | 26.64 | 6.39 |
03/12 | 13,703 | 14,103 | 13,647 | 14,073 | +4.48% | 4,814,400 | 6兆6374億 | -1.08% | 27.06 | 6.49 |
03/11 | 13,360 | 13,493 | 13,157 | 13,470 | -0.59% | 3,579,300 | 6兆3528億 | -5.19% | 25.9 | 6.21 |
03/10 | 14,000 | 14,127 | 13,537 | 13,550 | -0.56% | 3,538,200 | 6兆3906億 | -4.7% | 26.06 | 6.25 |
03/09 | 13,253 | 13,807 | 13,077 | 13,627 | -0.32% | 4,273,800 | 6兆4267億 | -4.13% | 26.2 | 6.28 |
03/08 | 14,100 | 14,163 | 13,660 | 13,670 | -1.13% | 2,765,400 | 6兆4472億 | -3.73% | 26.29 | 6.3 |
03/05 | 13,803 | 13,897 | 13,460 | 13,827 | -2.47% | 4,247,400 | 6兆5211億 | -2.7% | 26.59 | 6.38 |
03/04 | 14,170 | 14,400 | 14,093 | 14,177 | -2.43% | 2,856,600 | 6兆6861億 | -0.47% | 27.26 | 6.54 |
03/03 | 14,527 | 14,660 | 14,363 | 14,530 | -1.22% | 2,196,600 | 6兆8528億 | +1.84% | 27.94 | 6.7 |
03/02 | 15,053 | 15,163 | 14,673 | 14,710 | -0.74% | 2,592,600 | 6兆9377億 | +3.06% | 28.29 | 6.78 |
03/01 | 14,983 | 15,087 | 14,757 | 14,820 | +2.09% | 2,543,400 | 6兆9895億 | +3.89% | 28.5 | 6.83 |
02/26 | 14,623 | 14,900 | 14,500 | 14,517 | -4.7% | 5,043,000 | 6兆8465億 | +1.79% | 27.91 | 6.69 |
02/25 | 15,400 | 15,607 | 15,070 | 15,233 | +1.49% | 3,109,800 | 7兆1845億 | +6.72% | 29.29 | 7.03 |
02/24 | 15,043 | 15,380 | 14,920 | 15,010 | -2.74% | 4,765,800 | 7兆792億 | +5.31% | 28.86 | 6.92 |
02/22 | 14,717 | 15,493 | 14,703 | 15,433 | +6.34% | 6,275,400 | 7兆2788億 | +8.46% | 29.68 | 7.12 |
02/19 | 14,143 | 14,600 | 14,137 | 14,513 | +1.54% | 2,886,300 | 6兆8449億 | +2.23% | 27.91 | 6.69 |
02/18 | 14,230 | 14,433 | 14,190 | 14,293 | -0.6% | 2,297,700 | 6兆7412億 | +0.8% | 27.49 | 6.59 |
02/17 | 14,553 | 14,563 | 14,220 | 14,380 | -2.2% | 3,306,900 | 6兆7820億 | +1.4% | 27.65 | 6.63 |
02/16 | 14,627 | 14,897 | 14,570 | 14,703 | +1.26% | 3,395,700 | 6兆9345億 | +3.91% | 28.27 | 6.78 |
02/15 | 14,503 | 14,550 | 14,373 | 14,520 | +1.33% | 2,097,300 | 6兆8481億 | +2.95% | 27.92 | 6.7 |
02/12 | 14,203 | 14,523 | 14,080 | 14,330 | +3.67% | 4,614,600 | 6兆7584億 | +2.03% | 27.56 | 6.61 |
02/10 | 13,937 | 14,013 | 13,750 | 13,823 | -1.1% | 2,507,100 | 6兆5195億 | -1.13% | 26.58 | 6.38 |
02/09 | 13,963 | 14,033 | 13,820 | 13,977 | +1.9% | 2,757,900 | 6兆5918億 | +0.21% | 26.88 | 6.45 |
02/08 | 13,463 | 13,813 | 13,297 | 13,717 | +1.55% | 2,544,300 | 6兆4692億 | -1.28% | 26.38 | 6.33 |
02/05 | 13,470 | 13,557 | 13,283 | 13,507 | +1.89% | 2,535,000 | 6兆3701億 | -2.53% | 25.97 | 6.23 |
02/04 | 13,270 | 13,447 | 13,190 | 13,257 | -2.6% | 2,482,200 | 6兆2522億 | -4.17% | 25.49 | 6.11 |
02/03 | 13,920 | 13,923 | 13,533 | 13,610 | -0.78% | 2,270,400 | 6兆4189億 | -1.38% | 26.17 | 6.28 |
02/02 | 13,667 | 13,827 | 13,437 | 13,717 | +2.13% | 2,636,100 | 6兆4692億 | -0.18% | 26.38 | 6.33 |
02/01 | 13,043 | 13,600 | 13,000 | 13,430 | +1.21% | 2,906,700 | 6兆3340億 | -1.83% | 25.83 | 6.19 |
01/29 | 14,190 | 14,290 | 13,210 | 13,270 | -4.92% | 6,451,500 | 6兆2585億 | -2.64% | 25.52 | 6.12 |
01/28 | 14,067 | 14,353 | 13,957 | 13,957 | -4.62% | 6,055,500 | 6兆5824億 | +2.77% | 26.84 | 6.44 |
01/27 | 14,540 | 14,850 | 14,317 | 14,633 | -1.15% | 3,671,100 | 6兆9015億 | +8.34% | 28.14 | 6.75 |
01/26 | 14,667 | 15,057 | 14,650 | 14,803 | +1% | 3,763,500 | 6兆9817億 | +10.43% | 28.47 | 6.83 |
01/25 | 14,613 | 14,660 | 14,473 | 14,657 | +1.06% | 2,280,600 | 6兆9125億 | +10.12% | 28.18 | 6.76 |
01/22 | 14,647 | 14,730 | 14,503 | 14,503 | -1.58% | 2,733,300 | 6兆8402億 | +9.81% | 27.89 | 6.69 |
01/21 | 14,867 | 14,917 | 14,530 | 14,737 | -0.72% | 2,989,800 | 6兆9502億 | +12.38% | 28.34 | 6.8 |
01/20 | 14,933 | 15,027 | 14,740 | 14,843 | +0.91% | 2,970,300 | 7兆6億 | +14.07% | 28.54 | 6.85 |
01/19 | 14,473 | 14,750 | 14,460 | 14,710 | +2.11% | 2,711,100 | 6兆9377億 | +14% | 28.29 | 6.78 |
01/18 | 14,273 | 14,560 | 14,117 | 14,407 | -1.55% | 2,787,900 | 6兆7946億 | +12.54% | 27.7 | 6.64 |
01/15 | 14,677 | 14,887 | 14,437 | 14,633 | +3.91% | 5,219,700 | 6兆9015億 | +15.03% | 28.14 | 6.75 |
01/14 | 14,170 | 14,560 | 13,840 | 14,083 | -1.63% | 5,135,100 | 6兆6421億 | +11.48% | 27.08 | 6.49 |
01/13 | 13,820 | 14,433 | 13,770 | 14,317 | +5.27% | 4,389,600 | 6兆7522億 | +13.97% | 27.53 | 6.6 |
01/12 | 13,553 | 13,800 | 13,483 | 13,600 | +0.29% | 2,804,100 | 6兆4142億 | +9.03% | 26.15 | 6.27 |
01/08 | 13,333 | 13,643 | 13,297 | 13,560 | +3.91% | 3,724,200 | 6兆3953億 | +9.08% | 26.08 | 6.25 |
01/07 | 12,890 | 13,050 | 12,807 | 13,050 | +2.3% | 2,885,400 | 6兆1548億 | +5.41% | 25.09 | 6.02 |
01/06 | 12,970 | 13,030 | 12,717 | 12,757 | -1.57% | 2,601,900 | 6兆164億 | +3.31% | 24.53 | 5.88 |
01/05 | 12,637 | 13,017 | 12,630 | 12,960 | +2.56% | 3,134,700 | 6兆1123億 | +5.28% | 24.92 | 5.98 |
01/04 | 12,700 | 12,770 | 12,507 | 12,637 | -1.28% | 2,264,100 | 5兆9598億 | +3.06% | 24.3 | 5.83 |
2020 |
12/30 | 12,833 | 12,960 | 12,727 | 12,800 | -0.67% | 2,285,100 | 6兆368億 | +4.72% | 24.61 | 5.9 |
12/29 | 12,500 | 12,933 | 12,470 | 12,887 | +3.42% | 2,843,400 | 6兆777億 | +5.96% | 24.78 | 5.94 |
12/28 | 12,110 | 12,473 | 12,107 | 12,460 | +2.72% | 1,891,200 | 5兆8765億 | +2.98% | 23.96 | 5.75 |
12/25 | 12,200 | 12,200 | 12,127 | 12,130 | -0.3% | 587,700 | 5兆7209億 | +0.83% | 23.33 | 5.59 |
12/24 | 12,150 | 12,183 | 12,107 | 12,167 | -0.16% | 887,100 | 5兆7381億 | +1.66% | 23.4 | 5.61 |
12/23 | 12,113 | 12,187 | 12,020 | 12,187 | +1.41% | 1,355,100 | 5兆7476億 | +2.3% | 23.43 | 5.62 |
12/22 | 12,100 | 12,193 | 11,993 | 12,017 | -1.07% | 1,723,500 | 5兆6674億 | +1.27% | 23.11 | 5.54 |
12/21 | 12,163 | 12,230 | 12,030 | 12,147 | +0.52% | 1,889,100 | 5兆7287億 | +2.77% | 23.36 | 5.6 |
12/18 | 12,170 | 12,277 | 12,027 | 12,083 | -2.68% | 3,364,200 | 5兆6988億 | +2.86% | 23.24 | 5.57 |
12/17 | 12,150 | 12,427 | 12,133 | 12,417 | +2.62% | 2,277,900 | 5兆8561億 | +6.43% | 23.88 | 5.73 |
12/16 | 12,253 | 12,267 | 12,080 | 12,100 | -0.41% | 1,630,200 | 5兆7067億 | +4.6% | 23.27 | 5.58 |
12/15 | 12,063 | 12,187 | 12,017 | 12,150 | -0.68% | 1,710,600 | 5兆7303億 | +5.86% | 23.36 | 5.6 |
12/14 | 12,153 | 12,293 | 12,090 | 12,233 | +0.96% | 1,608,000 | 5兆7696億 | +7.4% | 23.52 | 5.64 |
12/11 | 12,027 | 12,193 | 12,027 | 12,117 | -0.19% | 2,636,700 | 5兆7146億 | +7.34% | 23.3 | 5.59 |
12/10 | 12,197 | 12,227 | 12,060 | 12,140 | -2.02% | 2,238,300 | 5兆7256億 | +8.48% | 23.34 | 5.6 |
12/09 | 12,410 | 12,527 | 12,293 | 12,390 | -0.48% | 2,261,400 | 5兆8435億 | +11.85% | 23.83 | 5.71 |
12/08 | 12,287 | 12,547 | 12,187 | 12,450 | +1.25% | 2,284,500 | 5兆8718億 | +13.67% | 23.94 | 5.74 |
12/07 | 12,290 | 12,407 | 12,170 | 12,297 | +1.4% | 2,526,300 | 5兆7995億 | +13.57% | 23.65 | 5.67 |
12/04 | 12,340 | 12,377 | 12,043 | 12,127 | -3.12% | 3,744,900 | 5兆7193億 | +13.1% | 23.32 | 5.59 |
12/03 | 12,283 | 12,580 | 12,267 | 12,517 | +1.9% | 2,703,000 | 5兆9032億 | +17.85% | 24.07 | 5.77 |
12/02 | 12,440 | 12,457 | 12,183 | 12,283 | +0.35% | 2,939,700 | 5兆7932億 | +16.98% | 23.62 | 5.66 |
12/01 | 11,927 | 12,287 | 11,917 | 12,240 | +3.52% | 2,952,300 | 5兆7727億 | +17.84% | 23.54 | 5.64 |
11/30 | 11,933 | 11,987 | 11,737 | 11,823 | +0.74% | 3,081,900 | 5兆5762億 | +15.05% | 22.74 | 5.45 |
11/27 | 11,650 | 11,747 | 11,507 | 11,737 | +0.6% | 2,631,600 | 5兆5353億 | +15.13% | 22.57 | 5.41 |
11/26 | 11,333 | 11,667 | 11,317 | 11,667 | +3.28% | 2,693,400 | 5兆5023億 | +15.36% | 22.43 | 5.38 |
11/25 | 11,350 | 11,480 | 11,260 | 11,297 | -0.15% | 3,314,100 | 5兆3278億 | +12.55% | 21.72 | 5.21 |
11/24 | 11,063 | 11,367 | 11,033 | 11,313 | +5.6% | 3,362,400 | 5兆3357億 | +13.45% | 21.75 | 5.22 |
11/20 | 10,617 | 10,763 | 10,600 | 10,713 | +1.07% | 1,824,900 | 5兆527億 | +8.14% | 20.6 | 4.94 |
11/19 | 10,663 | 10,700 | 10,523 | 10,600 | -1.76% | 2,786,700 | 4兆9993億 | +7.39% | 20.38 | 4.89 |
11/18 | 10,787 | 10,937 | 10,717 | 10,790 | -1.91% | 2,580,300 | 5兆889億 | +9.65% | 20.75 | 4.98 |
11/17 | 10,893 | 11,147 | 10,870 | 11,000 | +1.32% | 3,425,400 | 5兆1879億 | +12.34% | 21.15 | 5.07 |
11/16 | 10,577 | 10,923 | 10,547 | 10,857 | +4.96% | 3,925,800 | 5兆1203億 | +11.58% | 20.88 | 5.01 |
11/13 | 10,083 | 10,383 | 10,040 | 10,343 | +2.68% | 5,063,400 | 4兆8782億 | +6.91% | 19.89 | 4.77 |
11/12 | 10,087 | 10,133 | 9,980 | 10,073 | +1.27% | 3,633,900 | 4兆7509億 | +4.46% | 19.37 | 4.65 |
11/11 | 9,765 | 10,013 | 9,735 | 9,947 | +1.26% | 2,890,500 | 4兆6911億 | +3.54% | 19.13 | 4.59 |
11/10 | 9,968 | 10,040 | 9,773 | 9,823 | -1.55% | 3,194,100 | 4兆6330億 | +2.65% | 18.89 | 4.53 |
11/09 | 9,772 | 10,040 | 9,767 | 9,978 | +3.12% | 3,621,600 | 4兆7061億 | +4.61% | 19.19 | 4.6 |
11/06 | 9,543 | 9,733 | 9,535 | 9,677 | -0.07% | 2,599,500 | 4兆5638億 | +1.78% | 18.61 | 4.46 |
11/05 | 9,500 | 9,808 | 9,500 | 9,683 | +4.08% | 5,062,200 | 4兆5669億 | +2.1% | 18.62 | 4.47 |
11/04 | 9,417 | 9,467 | 9,280 | 9,303 | +0.11% | 2,830,500 | 4兆3877億 | -1.74% | 17.89 | 4.29 |