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 |
---|
2021 |
03/31 | 1,685 | 1,689 | 1,645 | 1,658 | -0.78% | 135,800 | 1052億8171万 | -0.42% | 7.24 | 0.57 |
03/30 | 1,637 | 1,671 | 1,625 | 1,671 | -1.24% | 280,700 | 1061億720万 | +0.66% | 7.29 | 0.58 |
03/29 | 1,690 | 1,714 | 1,658 | 1,692 | -4.41% | 656,100 | 1074億4069万 | +2.3% | 7.39 | 0.59 |
03/26 | 1,775 | 1,789 | 1,761 | 1,770 | +1.43% | 158,900 | 1123億9363万 | +7.47% | 7.73 | 0.61 |
03/25 | 1,729 | 1,748 | 1,722 | 1,745 | +3.32% | 106,900 | 1108億615万 | +6.6% | 7.62 | 0.6 |
03/24 | 1,739 | 1,739 | 1,689 | 1,689 | -3.49% | 90,900 | 1072億5019万 | +3.68% | 7.37 | 0.59 |
03/23 | 1,774 | 1,794 | 1,749 | 1,750 | -0.68% | 165,700 | 1111億2364万 | +7.96% | 7.64 | 0.61 |
03/22 | 1,750 | 1,771 | 1,741 | 1,762 | +0.06% | 169,100 | 1118億8563万 | +9.24% | 7.69 | 0.61 |
03/19 | 1,735 | 1,764 | 1,724 | 1,761 | +1.09% | 171,300 | 1118億2213万 | +9.79% | 7.69 | 0.61 |
03/18 | 1,746 | 1,749 | 1,722 | 1,742 | -1.47% | 195,200 | 1106億1565万 | +9.15% | 7.6 | 0.6 |
03/17 | 1,763 | 1,768 | 1,734 | 1,768 | +0.06% | 108,500 | 1122億6663万 | +11.13% | 7.72 | 0.61 |
03/16 | 1,734 | 1,774 | 1,730 | 1,767 | +2.55% | 161,300 | 1122億313万 | +11.48% | 7.71 | 0.61 |
03/15 | 1,680 | 1,723 | 1,680 | 1,723 | +3.11% | 129,200 | 1094億916万 | +9.33% | 7.52 | 0.6 |
03/12 | 1,662 | 1,672 | 1,647 | 1,671 | +1.09% | 131,300 | 1061億720万 | +6.64% | 7.29 | 0.58 |
03/11 | 1,646 | 1,672 | 1,639 | 1,653 | +0.55% | 108,300 | 1049億6422万 | +5.89% | 7.22 | 0.57 |
03/10 | 1,615 | 1,645 | 1,606 | 1,644 | +1.61% | 128,500 | 1043億9272万 | +5.72% | 7.18 | 0.57 |
03/09 | 1,645 | 1,653 | 1,593 | 1,618 | -0.8% | 186,700 | 1027億4174万 | +4.45% | 7.06 | 0.56 |
03/08 | 1,641 | 1,646 | 1,619 | 1,631 | +0.74% | 106,000 | 1035億6723万 | +5.7% | 7.12 | 0.56 |
03/05 | 1,610 | 1,624 | 1,596 | 1,619 | +0.56% | 145,400 | 1028億524万 | +5.34% | 7.07 | 0.56 |
03/04 | 1,596 | 1,613 | 1,582 | 1,610 | +1.71% | 173,600 | 1022億3375万 | +5.02% | 7.03 | 0.56 |
03/03 | 1,574 | 1,616 | 1,561 | 1,583 | +2.06% | 187,100 | 1005億1927万 | +3.6% | 6.91 | 0.55 |
03/02 | 1,560 | 1,565 | 1,531 | 1,551 | -0.06% | 153,000 | 984億8730万 | +1.77% | 6.77 | 0.54 |
03/01 | 1,516 | 1,556 | 1,514 | 1,552 | +3.4% | 212,900 | 985億5080万 | +2.04% | 6.77 | 0.54 |
02/26 | 1,505 | 1,542 | 1,499 | 1,501 | -0.27% | 229,200 | 953億1233万 | -1.12% | 6.55 | 0.52 |
02/25 | 1,517 | 1,528 | 1,499 | 1,505 | -0.73% | 208,600 | 955億6633万 | -0.79% | 6.57 | 0.52 |
02/24 | 1,546 | 1,563 | 1,516 | 1,516 | -1.04% | 112,300 | 962億6482万 | +0.07% | 6.62 | 0.53 |
02/22 | 1,525 | 1,539 | 1,518 | 1,532 | +1.06% | 67,200 | 972億8081万 | +1.32% | 6.69 | 0.53 |
02/19 | 1,530 | 1,531 | 1,509 | 1,516 | +0.07% | 112,100 | 962億6482万 | +0.46% | 6.62 | 0.53 |
02/18 | 1,535 | 1,535 | 1,508 | 1,515 | -1.24% | 82,600 | 962億132万 | +0.6% | 6.61 | 0.52 |
02/17 | 1,500 | 1,534 | 1,498 | 1,534 | +2.06% | 103,800 | 974億781万 | +1.99% | 6.7 | 0.53 |
02/16 | 1,550 | 1,556 | 1,495 | 1,503 | -2.72% | 215,200 | 954億3933万 | +0.07% | 6.56 | 0.52 |
02/15 | 1,577 | 1,577 | 1,538 | 1,545 | 0% | 54,700 | 981億630万 | +3.07% | 6.74 | 0.54 |
02/12 | 1,570 | 1,572 | 1,529 | 1,545 | -1.28% | 139,300 | 981億630万 | +3.41% | 6.74 | 0.54 |
02/10 | 1,583 | 1,593 | 1,564 | 1,565 | -2.19% | 114,400 | 993億7629万 | +5.1% | 6.83 | 0.54 |
02/09 | 1,627 | 1,628 | 1,576 | 1,600 | -1.66% | 139,500 | 1015億9876万 | +7.96% | 6.98 | 0.55 |
02/08 | 1,572 | 1,636 | 1,561 | 1,627 | +6.13% | 246,800 | 1033億1324万 | +10.31% | 7.1 | 0.56 |
02/05 | 1,524 | 1,539 | 1,516 | 1,533 | +1.39% | 123,100 | 973億4431万 | +4.5% | 6.69 | 0.53 |
02/04 | 1,513 | 1,525 | 1,507 | 1,512 | -0.07% | 108,100 | 960億1083万 | +3.21% | 6.6 | 0.52 |
02/03 | 1,512 | 1,524 | 1,503 | 1,513 | -0.13% | 104,000 | 960億7433万 | +3.49% | 6.6 | 0.52 |
02/02 | 1,484 | 1,515 | 1,479 | 1,515 | +2.85% | 74,800 | 962億132万 | +3.77% | 6.61 | 0.52 |
02/01 | 1,467 | 1,481 | 1,467 | 1,473 | +0.2% | 54,800 | 935億3436万 | +1.03% | 6.43 | 0.51 |
01/29 | 1,500 | 1,500 | 1,468 | 1,470 | -1.61% | 176,400 | 933億4386万 | +0.96% | 6.42 | 0.51 |
01/28 | 1,500 | 1,513 | 1,490 | 1,494 | -1.97% | 421,300 | 948億6784万 | +2.75% | 6.52 | 0.52 |
01/27 | 1,511 | 1,531 | 1,511 | 1,524 | +2.7% | 110,700 | 967億7282万 | +4.96% | 6.65 | 0.53 |
01/26 | 1,495 | 1,524 | 1,484 | 1,484 | +0.2% | 157,900 | 942億3285万 | +2.49% | 6.48 | 0.51 |
01/25 | 1,473 | 1,497 | 1,473 | 1,481 | +0.75% | 90,700 | 940億4235万 | +2.35% | 6.46 | 0.51 |
01/22 | 1,475 | 1,483 | 1,466 | 1,470 | -0.94% | 82,200 | 933億4386万 | +1.73% | 6.42 | 0.51 |
01/21 | 1,488 | 1,502 | 1,478 | 1,484 | +0.34% | 86,900 | 942億3285万 | +2.77% | 6.48 | 0.51 |
01/20 | 1,451 | 1,479 | 1,443 | 1,479 | +2.78% | 132,100 | 939億1535万 | +2.49% | 6.46 | 0.51 |
01/19 | 1,444 | 1,447 | 1,433 | 1,439 | +0.21% | 87,200 | 913億7538万 | -0.21% | 6.28 | 0.5 |
01/18 | 1,459 | 1,459 | 1,436 | 1,436 | -1.58% | 60,100 | 911億8488万 | -0.42% | 6.27 | 0.5 |
01/15 | 1,469 | 1,482 | 1,459 | 1,459 | -0.07% | 79,900 | 926億4537万 | +1.11% | 6.37 | 0.51 |
01/14 | 1,460 | 1,469 | 1,448 | 1,460 | -0.48% | 104,400 | 927億887万 | +1.32% | 6.37 | 0.51 |
01/13 | 1,470 | 1,474 | 1,459 | 1,467 | +0.41% | 76,000 | 931億5336万 | +1.88% | 6.4 | 0.51 |
01/12 | 1,440 | 1,467 | 1,432 | 1,461 | +1.88% | 168,400 | 927億7237万 | +1.46% | 6.38 | 0.51 |
01/08 | 1,415 | 1,437 | 1,403 | 1,434 | +0.28% | 136,800 | 910億5789万 | -0.42% | 6.26 | 0.5 |
01/07 | 1,436 | 1,461 | 1,421 | 1,430 | +0.92% | 144,500 | 908億389万 | -0.63% | 6.24 | 0.5 |
01/06 | 1,393 | 1,417 | 1,392 | 1,417 | +1.8% | 86,400 | 899億7840万 | -1.46% | 6.19 | 0.49 |
01/05 | 1,399 | 1,411 | 1,392 | 1,392 | -1.28% | 82,500 | 883億9092万 | -3.13% | 6.08 | 0.48 |
01/04 | 1,445 | 1,445 | 1,405 | 1,410 | -2.22% | 90,600 | 895億3391万 | -2.02% | 6.15 | 0.49 |
2020 |
12/30 | 1,462 | 1,462 | 1,438 | 1,442 | -2.04% | 100,100 | 915億6588万 | +0.14% | 6.29 | 0.5 |
12/29 | 1,460 | 1,475 | 1,443 | 1,472 | +1.59% | 80,700 | 934億7086万 | +2.36% | 6.43 | 0.51 |
12/28 | 1,464 | 1,472 | 1,432 | 1,449 | -1.09% | 96,600 | 920億1037万 | +0.91% | 6.32 | 0.5 |
12/25 | 1,464 | 1,480 | 1,461 | 1,465 | +1.31% | 122,800 | 930億2636万 | +2.23% | 6.39 | 0.51 |
12/24 | 1,439 | 1,460 | 1,434 | 1,446 | +1.62% | 96,700 | 918億1988万 | +1.19% | 6.31 | 0.5 |
12/23 | 1,437 | 1,437 | 1,419 | 1,423 | +0.07% | 59,800 | 903億5940万 | -0.21% | 6.21 | 0.49 |
12/22 | 1,438 | 1,438 | 1,405 | 1,422 | -2% | 84,600 | 902億9590万 | -0.14% | 6.21 | 0.49 |
12/21 | 1,447 | 1,454 | 1,432 | 1,451 | +0.83% | 52,900 | 921億3737万 | +1.97% | 6.33 | 0.5 |
12/18 | 1,438 | 1,445 | 1,429 | 1,439 | 0% | 82,600 | 913億7538万 | +1.34% | 6.28 | 0.5 |
12/17 | 1,455 | 1,455 | 1,421 | 1,439 | -0.28% | 64,900 | 913億7538万 | +1.55% | 6.28 | 0.5 |
12/16 | 1,458 | 1,458 | 1,431 | 1,443 | -0.69% | 81,500 | 916億2938万 | +2.05% | 6.3 | 0.5 |
12/15 | 1,443 | 1,458 | 1,435 | 1,453 | +0.48% | 90,400 | 922億6437万 | +2.9% | 6.34 | 0.5 |
12/14 | 1,450 | 1,455 | 1,438 | 1,446 | +0.14% | 79,300 | 918億1988万 | +2.7% | 6.31 | 0.5 |
12/11 | 1,450 | 1,450 | 1,425 | 1,444 | +0.21% | 88,500 | 916億9288万 | +2.63% | 6.3 | 0.5 |
12/10 | 1,455 | 1,459 | 1,438 | 1,441 | -1.37% | 92,800 | 915億238万 | +2.78% | 6.29 | 0.5 |
12/09 | 1,430 | 1,461 | 1,420 | 1,461 | +2.24% | 87,000 | 927億7237万 | +4.81% | 6.38 | 0.51 |
12/08 | 1,426 | 1,435 | 1,422 | 1,429 | -0.35% | 68,400 | 907億4039万 | +3.18% | 6.24 | 0.49 |
12/07 | 1,465 | 1,474 | 1,434 | 1,434 | -1.92% | 67,700 | 910億5789万 | +4.22% | 6.26 | 0.5 |
12/04 | 1,447 | 1,466 | 1,443 | 1,462 | +0.55% | 74,400 | 928億3586万 | +6.87% | 6.38 | 0.51 |
12/03 | 1,434 | 1,461 | 1,422 | 1,454 | +2.32% | 111,300 | 923億2787万 | +6.91% | 6.35 | 0.5 |
12/02 | 1,414 | 1,437 | 1,411 | 1,421 | +1% | 118,000 | 902億3240万 | +5.1% | 6.2 | 0.49 |
12/01 | 1,387 | 1,408 | 1,376 | 1,407 | +2.1% | 110,700 | 893億4341万 | +4.45% | 6.14 | 0.49 |
11/30 | 1,441 | 1,441 | 1,375 | 1,378 | -4.97% | 142,400 | 875億193万 | +2.76% | 6.01 | 0.48 |
11/27 | 1,429 | 1,460 | 1,419 | 1,450 | +1.97% | 125,100 | 920億7387万 | +8.53% | 6.33 | 0.5 |
11/26 | 1,402 | 1,422 | 1,392 | 1,422 | +0.78% | 86,100 | 902億9590万 | +6.92% | 6.21 | 0.49 |
11/25 | 1,424 | 1,427 | 1,399 | 1,411 | +0.07% | 200,100 | 895億9740万 | +6.49% | 6.16 | 0.49 |
11/24 | 1,415 | 1,423 | 1,407 | 1,410 | +2.1% | 124,600 | 895億3391万 | +6.74% | 6.15 | 0.49 |
11/20 | 1,375 | 1,385 | 1,360 | 1,381 | +1.02% | 65,000 | 876億9243万 | +5.02% | 6.03 | 0.48 |
11/19 | 1,362 | 1,371 | 1,352 | 1,367 | +0.44% | 61,500 | 868億344万 | +4.19% | 5.97 | 0.47 |
11/18 | 1,374 | 1,374 | 1,354 | 1,361 | -1.38% | 65,200 | 864億2244万 | +4.05% | 5.94 | 0.47 |
11/17 | 1,398 | 1,398 | 1,367 | 1,380 | -0.93% | 82,000 | 876億2893万 | +5.67% | 6.02 | 0.48 |
11/16 | 1,382 | 1,397 | 1,377 | 1,393 | +2.2% | 104,800 | 884億5442万 | +6.91% | 6.08 | 0.48 |
11/13 | 1,371 | 1,375 | 1,344 | 1,363 | -0.87% | 113,000 | 865億4944万 | +4.85% | 5.95 | 0.47 |
11/12 | 1,383 | 1,387 | 1,355 | 1,375 | +0.36% | 119,200 | 873億1143万 | +5.85% | 6 | 0.48 |
11/11 | 1,401 | 1,406 | 1,361 | 1,370 | -0.72% | 108,200 | 869億9394万 | +5.63% | 5.98 | 0.47 |
11/10 | 1,402 | 1,403 | 1,352 | 1,380 | +0.58% | 132,200 | 876億2893万 | +6.56% | 6.02 | 0.48 |
11/09 | 1,405 | 1,410 | 1,352 | 1,372 | -2.49% | 166,000 | 871億2093万 | +6.19% | 5.99 | 0.48 |
11/06 | 1,314 | 1,410 | 1,305 | 1,407 | +6.27% | 279,700 | 893億4341万 | +9.15% | 6.14 | 0.49 |
11/05 | 1,249 | 1,343 | 1,224 | 1,324 | +6.6% | 334,400 | 840億7297万 | +2.87% | 5.78 | 0.46 |
11/04 | 1,245 | 1,251 | 1,228 | 1,242 | +1.55% | 66,900 | 788億6603万 | -3.57% | 5.42 | 0.43 |