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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2021 |
| 03/31 | 1,056 | 1,059 | 1,043 | 1,043 | -1.57% | 14,610,300 | 4兆6503億 | -0.45% | 26.78 | 0.82 |
| 03/30 | 1,061 | 1,071 | 1,055 | 1,060 | -2.9% | 16,642,800 | 4兆7246億 | +1.34% | 27.21 | 0.84 |
| 03/29 | 1,090 | 1,093 | 1,082 | 1,092 | +1.17% | 21,846,900 | 4兆8657億 | +4.57% | 28.02 | 0.86 |
| 03/26 | 1,077 | 1,085 | 1,073 | 1,079 | +1.19% | 14,179,200 | 4兆8092億 | +3.85% | 27.7 | 0.85 |
| 03/25 | 1,056 | 1,076 | 1,055 | 1,066 | +1.62% | 12,486,000 | 4兆7528億 | +2.93% | 27.37 | 0.84 |
| 03/24 | 1,065 | 1,065 | 1,041 | 1,049 | -2.45% | 18,630,600 | 4兆6770億 | +1.58% | 26.93 | 0.83 |
| 03/23 | 1,097 | 1,099 | 1,075 | 1,076 | -1.53% | 13,901,400 | 4兆7944億 | +4.43% | 27.61 | 0.85 |
| 03/22 | 1,066 | 1,097 | 1,064 | 1,092 | +2.06% | 20,213,100 | 4兆8687億 | +6.57% | 28.04 | 0.86 |
| 03/19 | 1,063 | 1,076 | 1,059 | 1,070 | -0.12% | 25,212,600 | 4兆7706億 | +4.93% | 27.47 | 0.84 |
| 03/18 | 1,069 | 1,074 | 1,067 | 1,072 | +0.37% | 12,125,700 | 4兆7766億 | +5.58% | 27.51 | 0.85 |
| 03/17 | 1,063 | 1,073 | 1,059 | 1,068 | -0.06% | 8,790,300 | 4兆7587億 | +5.71% | 27.41 | 0.84 |
| 03/16 | 1,076 | 1,080 | 1,062 | 1,068 | -0.43% | 15,981,600 | 4兆7617億 | +6.3% | 27.42 | 0.84 |
| 03/15 | 1,067 | 1,078 | 1,067 | 1,073 | +0.88% | 13,629,600 | 4兆7825億 | +7.41% | 27.54 | 0.85 |
| 03/12 | 1,056 | 1,064 | 1,050 | 1,064 | +1.62% | 18,736,800 | 4兆7409億 | +7.22% | 27.3 | 0.84 |
| 03/11 | 1,050 | 1,064 | 1,044 | 1,047 | -0.16% | 17,145,600 | 4兆6651億 | +6.15% | 26.87 | 0.83 |
| 03/10 | 1,040 | 1,049 | 1,037 | 1,048 | +0.13% | 15,714,000 | 4兆6725億 | +7.08% | 26.91 | 0.83 |
| 03/09 | 1,020 | 1,048 | 1,020 | 1,047 | +3.15% | 25,655,100 | 4兆6666億 | +7.61% | 26.87 | 0.83 |
| 03/08 | 1,019 | 1,029 | 1,011 | 1,015 | +0.26% | 17,190,900 | 4兆5240億 | +5.07% | 26.05 | 0.8 |
| 03/05 | 1,017 | 1,017 | 998 | 1,012 | +0.07% | 14,600,100 | 4兆5121億 | +5.34% | 25.98 | 0.8 |
| 03/04 | 1,017 | 1,021 | 1,005 | 1,012 | -1.3% | 14,663,100 | 4兆5091億 | +5.71% | 25.97 | 0.8 |
| 03/03 | 1,000 | 1,025 | 998 | 1,025 | +2.71% | 16,496,400 | 4兆5685億 | +7.56% | 26.31 | 0.81 |
| 03/02 | 1,014 | 1,015 | 992 | 998 | -0.76% | 13,687,500 | 4兆4482億 | +5.27% | 25.62 | 0.79 |
| 03/01 | 1,007 | 1,012 | 999 | 1,006 | +0.47% | 12,980,700 | 4兆4824億 | +6.53% | 25.81 | 0.79 |
| 02/26 | 1,002 | 1,011 | 997 | 1,001 | -1.28% | 20,092,500 | 4兆4616億 | +6.49% | 25.69 | 0.79 |
| 02/25 | 1,023 | 1,027 | 1,014 | 1,014 | +0.73% | 14,295,000 | 4兆5195億 | +8.33% | 26.03 | 0.8 |
| 02/24 | 1,000 | 1,013 | 995 | 1,007 | +1.24% | 19,115,700 | 4兆4868億 | +8.13% | 25.84 | 0.79 |
| 02/22 | 999 | 1,012 | 994 | 994 | +1.32% | 15,302,100 | 4兆4319億 | +7.38% | 25.52 | 0.78 |
| 02/19 | 982 | 986 | 978 | 981 | -1.11% | 16,065,000 | 4兆3739億 | +6.44% | 25.19 | 0.77 |
| 02/18 | 1,000 | 1,015 | 987 | 992 | -0.23% | 20,646,600 | 4兆4229億 | +7.98% | 25.47 | 0.78 |
| 02/17 | 978 | 996 | 975 | 995 | +2.16% | 20,941,500 | 4兆4333億 | +8.71% | 25.53 | 0.78 |
| 02/16 | 967 | 980 | 967 | 974 | +1.14% | 16,985,100 | 4兆3397億 | +7% | 24.99 | 0.77 |
| 02/15 | 955 | 968 | 955 | 963 | +1.23% | 12,151,800 | 4兆2907億 | +6.25% | 24.71 | 0.76 |
| 02/12 | 955 | 956 | 945 | 951 | -0.35% | 9,990,300 | 4兆2387億 | +5.32% | 24.41 | 0.75 |
| 02/10 | 947 | 958 | 944 | 954 | +0.7% | 11,756,400 | 4兆2536億 | +6.27% | 24.5 | 0.75 |
| 02/09 | 950 | 957 | 942 | 948 | +0.18% | 14,921,100 | 4兆2239億 | +6% | 24.33 | 0.75 |
| 02/08 | 923 | 946 | 923 | 946 | +3.2% | 22,238,100 | 4兆2164億 | +6.29% | 24.28 | 0.75 |
| 02/05 | 907 | 917 | 899 | 917 | +1.81% | 17,892,000 | 4兆857億 | +3.46% | 23.53 | 0.72 |
| 02/04 | 890 | 903 | 889 | 900 | +0.86% | 18,876,600 | 4兆129億 | +1.96% | 23.11 | 0.71 |
| 02/03 | 895 | 905 | 887 | 893 | +0.68% | 16,656,900 | 3兆9787億 | +1.32% | 22.91 | 0.7 |
| 02/02 | 885 | 890 | 881 | 887 | +0.26% | 9,065,400 | 3兆9520億 | +0.87% | 22.76 | 0.7 |
| 02/01 | 881 | 891 | 881 | 884 | +0.19% | 9,205,800 | 3兆9416億 | +0.72% | 22.7 | 0.7 |
| 01/29 | 897 | 900 | 881 | 883 | -1.38% | 16,590,600 | 3兆9341億 | +0.76% | 22.66 | 0.7 |
| 01/28 | 888 | 902 | 886 | 895 | -2.22% | 40,598,700 | 3兆9891億 | +2.29% | 22.97 | 0.71 |
| 01/27 | 910 | 919 | 909 | 915 | +0.77% | 14,993,400 | 4兆797億 | +4.73% | 23.5 | 0.72 |
| 01/26 | 903 | 912 | 902 | 908 | +0.63% | 16,082,700 | 4兆485億 | +4.17% | 23.32 | 0.72 |
| 01/25 | 898 | 905 | 897 | 903 | +0.89% | 9,200,100 | 4兆233億 | +3.87% | 23.17 | 0.71 |
| 01/22 | 894 | 899 | 893 | 895 | -0.45% | 10,383,600 | 3兆9876億 | +3.19% | 22.96 | 0.71 |
| 01/21 | 900 | 906 | 897 | 899 | +0.67% | 13,971,000 | 4兆55億 | +3.89% | 23.07 | 0.71 |
| 01/20 | 893 | 897 | 888 | 893 | +0.26% | 11,230,800 | 3兆9787億 | +3.44% | 22.91 | 0.7 |
| 01/19 | 886 | 895 | 885 | 890 | +0.34% | 10,738,800 | 3兆9683億 | +3.29% | 22.85 | 0.7 |
| 01/18 | 887 | 892 | 883 | 887 | -1.04% | 9,506,400 | 3兆9549億 | +3.18% | 22.78 | 0.7 |
| 01/15 | 899 | 900 | 895 | 897 | -0.04% | 11,643,600 | 3兆9965億 | +4.51% | 23.02 | 0.71 |
| 01/14 | 900 | 907 | 893 | 897 | -0.26% | 18,879,300 | 3兆9980億 | +4.91% | 23.02 | 0.71 |
| 01/13 | 877 | 899 | 873 | 899 | +2.59% | 20,073,000 | 4兆84億 | +5.43% | 23.08 | 0.71 |
| 01/12 | 874 | 877 | 862 | 877 | +0.08% | 15,946,500 | 3兆9074億 | +3.14% | 22.5 | 0.69 |
| 01/08 | 871 | 876 | 869 | 876 | +0.61% | 16,617,600 | 3兆9044億 | +3.18% | 22.49 | 0.69 |
| 01/07 | 860 | 878 | 858 | 871 | +2.83% | 24,894,600 | 3兆8807億 | +2.79% | 22.35 | 0.69 |
| 01/06 | 840 | 850 | 839 | 847 | +1.03% | 9,840,000 | 3兆7737億 | +0.2% | 21.73 | 0.67 |
| 01/05 | 838 | 841 | 836 | 838 | -0.59% | 9,422,700 | 3兆7351億 | -0.59% | 21.51 | 0.66 |
| 01/04 | 849 | 850 | 836 | 843 | -0.47% | 9,930,300 | 3兆7573億 | 0% | 21.64 | 0.67 |
| 2020 |
| 12/30 | 847 | 853 | 841 | 847 | -0.82% | 10,259,700 | 3兆7752億 | +0.47% | 21.74 | 0.67 |
| 12/29 | 846 | 855 | 840 | 854 | +0.59% | 9,533,700 | 3兆8064億 | +1.43% | 21.92 | 0.67 |
| 12/28 | 851 | 854 | 846 | 849 | -0.31% | 7,746,000 | 3兆7841億 | +0.83% | 21.79 | 0.67 |
| 12/25 | 848 | 852 | 848 | 852 | +0.43% | 4,959,300 | 3兆7960億 | +1.27% | 21.86 | 0.67 |
| 12/24 | 850 | 854 | 843 | 848 | +0.59% | 7,677,600 | 3兆7796億 | +0.83% | 21.77 | 0.67 |
| 12/23 | 847 | 849 | 840 | 843 | -0.71% | 7,887,300 | 3兆7573億 | +0.24% | 21.64 | 0.67 |
| 12/22 | 857 | 857 | 846 | 849 | -1.58% | 9,760,200 | 3兆7841億 | +0.95% | 21.79 | 0.67 |
| 12/21 | 867 | 868 | 857 | 863 | -0.31% | 9,024,900 | 3兆8450億 | +2.7% | 22.14 | 0.68 |
| 12/18 | 850 | 867 | 848 | 865 | +1.64% | 17,856,900 | 3兆8569億 | +3.14% | 22.21 | 0.68 |
| 12/17 | 855 | 859 | 850 | 851 | -0.39% | 8,560,500 | 3兆7945億 | +1.71% | 21.85 | 0.67 |
| 12/16 | 850 | 855 | 850 | 855 | +1.38% | 8,901,600 | 3兆8093億 | +2.11% | 21.94 | 0.67 |
| 12/15 | 846 | 849 | 838 | 843 | -0.78% | 10,392,900 | 3兆7573億 | +0.84% | 21.64 | 0.67 |
| 12/14 | 847 | 860 | 845 | 850 | +0.16% | 11,792,100 | 3兆7871億 | +1.76% | 21.81 | 0.67 |
| 12/11 | 847 | 849 | 840 | 848 | +0.67% | 11,212,200 | 3兆7811億 | +1.84% | 21.78 | 0.67 |
| 12/10 | 840 | 846 | 839 | 843 | +0.36% | 8,777,100 | 3兆7559億 | +1.53% | 21.63 | 0.66 |
| 12/09 | 834 | 841 | 831 | 840 | +0.92% | 7,784,400 | 3兆7425億 | +1.29% | 21.55 | 0.66 |
| 12/08 | 829 | 835 | 829 | 832 | -0.79% | 9,741,000 | 3兆7083億 | +0.6% | 21.36 | 0.66 |
| 12/07 | 844 | 848 | 837 | 839 | +0.32% | 9,988,500 | 3兆7380億 | +1.66% | 21.53 | 0.66 |
| 12/04 | 834 | 839 | 831 | 836 | -0.2% | 7,952,700 | 3兆7261億 | +1.58% | 21.46 | 0.66 |
| 12/03 | 835 | 845 | 833 | 838 | +0.76% | 13,330,500 | 3兆7336億 | +2.03% | 21.5 | 0.66 |
| 12/02 | 829 | 834 | 825 | 831 | +1.46% | 15,060,000 | 3兆7053億 | +1.38% | 21.34 | 0.66 |
| 12/01 | 817 | 825 | 812 | 819 | +1.03% | 11,619,300 | 3兆6519億 | +0.04% | 21.03 | 0.65 |
| 11/30 | 831 | 832 | 807 | 811 | -2.48% | 20,389,200 | 3兆6147億 | -0.98% | 20.82 | 0.64 |
| 11/27 | 833 | 836 | 830 | 832 | -0.4% | 12,930,000 | 3兆7068億 | +1.55% | 21.35 | 0.66 |
| 11/26 | 833 | 837 | 827 | 835 | +0.08% | 10,454,400 | 3兆7217億 | +1.95% | 21.43 | 0.66 |
| 11/25 | 846 | 847 | 831 | 834 | -1.07% | 18,144,600 | 3兆7187億 | +1.87% | 21.42 | 0.66 |
| 11/24 | 849 | 853 | 843 | 843 | +0.8% | 13,137,000 | 3兆7588億 | +3.1% | 21.65 | 0.67 |
| 11/20 | 840 | 840 | 834 | 837 | -0.99% | 8,729,400 | 3兆7291億 | +2.41% | 21.48 | 0.66 |
| 11/19 | 843 | 848 | 838 | 845 | +1.12% | 14,405,400 | 3兆7663億 | +3.43% | 21.69 | 0.67 |
| 11/18 | 843 | 844 | 833 | 836 | -0.56% | 10,379,400 | 3兆7247億 | +2.28% | 21.45 | 0.66 |
| 11/17 | 841 | 843 | 832 | 840 | +1% | 12,526,500 | 3兆7455億 | +2.86% | 21.57 | 0.66 |
| 11/16 | 838 | 843 | 831 | 832 | +0.2% | 13,568,700 | 3兆7083億 | +1.84% | 21.36 | 0.66 |
| 11/13 | 836 | 837 | 824 | 830 | -0.76% | 11,279,100 | 3兆7009億 | +1.51% | 21.31 | 0.66 |
| 11/12 | 845 | 848 | 830 | 837 | -1.49% | 12,222,600 | 3兆7291億 | +2.28% | 21.48 | 0.66 |
| 11/11 | 843 | 851 | 839 | 849 | +2.66% | 18,509,100 | 3兆7856億 | +3.7% | 21.8 | 0.67 |
| 11/10 | 833 | 840 | 820 | 827 | +2.82% | 18,518,700 | 3兆6875億 | +1.02% | 21.24 | 0.65 |
| 11/09 | 800 | 807 | 797 | 805 | +1% | 10,260,300 | 3兆5865億 | -1.87% | 20.65 | 0.63 |
| 11/06 | 790 | 799 | 787 | 797 | +0.25% | 11,703,300 | 3兆5508億 | -2.96% | 20.45 | 0.63 |
| 11/05 | 798 | 802 | 787 | 795 | -0.71% | 14,361,300 | 3兆5419億 | -3.44% | 20.4 | 0.63 |
| 11/04 | 804 | 811 | 797 | 800 | +1.27% | 12,551,100 | 3兆5672億 | -2.99% | 20.54 | 0.63 |
