PER
2020/10/14～2021/03/11
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 |
| 03/11 | 2,151 | 2,209 | 2,146 | 2,189 | +2.77% | 1,324,200 | 4184億166万 | +8.42% | 9.32 | 0.43 |
| 03/10 | 2,097 | 2,135 | 2,074 | 2,130 | +0.52% | 998,000 | 4071億2450万 | +6.08% | 9.07 | 0.42 |
| 03/09 | 2,127 | 2,148 | 2,093 | 2,119 | +1.19% | 882,400 | 4050億2198万 | +6% | 9.02 | 0.42 |
| 03/08 | 2,077 | 2,111 | 2,065 | 2,094 | +2.9% | 925,300 | 4002億4352万 | +5.23% | 8.92 | 0.42 |
| 03/05 | 2,003 | 2,035 | 1,986 | 2,035 | +2.88% | 1,146,100 | 3889億6636万 | +2.67% | 8.66 | 0.4 |
| 03/04 | 1,981 | 1,999 | 1,946 | 1,978 | +0.71% | 846,900 | 3780億7148万 | +0.1% | 8.42 | 0.39 |
| 03/03 | 1,940 | 1,965 | 1,926 | 1,964 | +1.08% | 770,800 | 3753億9555万 | -0.46% | 8.36 | 0.39 |
| 03/02 | 1,976 | 1,977 | 1,925 | 1,943 | -1.12% | 884,100 | 3713億8164万 | -1.42% | 8.27 | 0.39 |
| 03/01 | 1,923 | 1,988 | 1,923 | 1,965 | +2.61% | 924,800 | 3755億8669万 | -0.3% | 8.37 | 0.39 |
| 02/26 | 1,956 | 1,967 | 1,900 | 1,915 | -2.89% | 1,641,500 | 3660億2977万 | -2.74% | 8.15 | 0.38 |
| 02/25 | 1,994 | 1,995 | 1,963 | 1,972 | +0.36% | 949,000 | 3769億2465万 | +0.1% | 8.4 | 0.39 |
| 02/24 | 2,005 | 2,019 | 1,965 | 1,965 | -3.11% | 1,429,600 | 3755億8669万 | -0.25% | 8.37 | 0.39 |
| 02/22 | 2,060 | 2,066 | 2,028 | 2,028 | +0.5% | 491,000 | 3876億2840万 | +2.94% | 8.63 | 0.4 |
| 02/19 | 2,022 | 2,043 | 2,012 | 2,018 | -0.44% | 428,300 | 3857億1701万 | +2.54% | 8.59 | 0.4 |
| 02/18 | 2,083 | 2,083 | 2,027 | 2,027 | -2.22% | 518,400 | 3874億3726万 | +3% | 8.63 | 0.4 |
| 02/17 | 2,085 | 2,109 | 2,067 | 2,073 | +0.29% | 678,400 | 3962億2962万 | +5.39% | 8.83 | 0.41 |
| 02/16 | 2,047 | 2,130 | 2,040 | 2,067 | +1.17% | 738,300 | 3950億8279万 | +5.3% | 8.8 | 0.41 |
| 02/15 | 2,035 | 2,049 | 2,015 | 2,043 | +2.71% | 552,800 | 3904億9547万 | +4.34% | 8.7 | 0.41 |
| 02/12 | 1,996 | 2,015 | 1,969 | 1,989 | -1.44% | 770,500 | 3801億7400万 | +1.9% | 8.47 | 0.39 |
| 02/10 | 2,012 | 2,024 | 1,997 | 2,018 | -0.2% | 520,800 | 3857億1701万 | +3.7% | 8.59 | 0.4 |
| 02/09 | 2,070 | 2,071 | 2,000 | 2,022 | -1.94% | 571,200 | 3864億8157万 | +4.44% | 8.61 | 0.4 |
| 02/08 | 1,996 | 2,074 | 1,986 | 2,062 | +4.41% | 914,300 | 3941億2710万 | +6.95% | 8.78 | 0.41 |
| 02/05 | 1,973 | 1,989 | 1,950 | 1,975 | +1.54% | 584,400 | 3774億9807万 | +2.97% | 8.41 | 0.39 |
| 02/04 | 1,931 | 1,967 | 1,928 | 1,945 | +0.36% | 446,500 | 3717億6392万 | +1.62% | 8.28 | 0.39 |
| 02/03 | 1,934 | 1,949 | 1,916 | 1,938 | +0.94% | 473,800 | 3704億2595万 | +1.47% | 8.25 | 0.38 |
| 02/02 | 1,910 | 1,933 | 1,900 | 1,920 | +0.42% | 358,100 | 3669億8546万 | +0.68% | 8.17 | 0.38 |
| 02/01 | 1,876 | 1,927 | 1,873 | 1,912 | +2.08% | 596,100 | 3654億5636万 | +0.42% | 8.14 | 0.38 |
| 01/29 | 1,896 | 1,906 | 1,870 | 1,873 | -1% | 609,400 | 3580億197万 | -1.42% | 7.97 | 0.37 |
| 01/28 | 1,885 | 1,910 | 1,882 | 1,892 | -0.53% | 2,209,700 | 3616億3359万 | -0.32% | 8.06 | 0.38 |
| 01/27 | 1,918 | 1,935 | 1,892 | 1,902 | +0.11% | 578,000 | 3635億4498万 | +0.21% | 8.1 | 0.38 |
| 01/26 | 1,919 | 1,925 | 1,900 | 1,900 | -1.14% | 392,300 | 3631億6270万 | +0.26% | 8.09 | 0.38 |
| 01/25 | 1,923 | 1,929 | 1,911 | 1,922 | -0.1% | 443,600 | 3673億6774万 | +1.53% | 8.18 | 0.38 |
| 01/22 | 1,910 | 1,927 | 1,903 | 1,924 | +0.05% | 718,900 | 3677億5002万 | +1.75% | 8.19 | 0.38 |
| 01/21 | 1,947 | 1,972 | 1,921 | 1,923 | -0.83% | 558,000 | 3675億5888万 | +1.8% | 8.19 | 0.38 |
| 01/20 | 1,959 | 1,971 | 1,924 | 1,939 | -1.47% | 668,700 | 3706億1709万 | +2.7% | 8.26 | 0.38 |
| 01/19 | 1,978 | 1,991 | 1,965 | 1,968 | -0.1% | 399,600 | 3761億6010万 | +4.35% | 8.38 | 0.39 |
| 01/18 | 1,970 | 1,993 | 1,959 | 1,970 | -0.71% | 493,300 | 3765億4238万 | +4.73% | 8.39 | 0.39 |
| 01/15 | 2,037 | 2,046 | 1,984 | 1,984 | -1.88% | 616,400 | 3792億1831万 | +5.7% | 8.45 | 0.39 |
| 01/14 | 1,971 | 2,054 | 1,969 | 2,022 | +1.4% | 959,400 | 3864億8157万 | +8.01% | 8.61 | 0.4 |
| 01/13 | 1,979 | 2,010 | 1,968 | 1,994 | +1.12% | 681,200 | 3811億2970万 | +6.86% | 8.49 | 0.4 |
| 01/12 | 1,950 | 2,015 | 1,946 | 1,972 | +1.34% | 993,700 | 3769億2465万 | +5.91% | 8.4 | 0.39 |
| 01/08 | 1,918 | 1,956 | 1,903 | 1,946 | +2.42% | 876,700 | 3719億5506万 | +4.68% | 8.29 | 0.39 |
| 01/07 | 1,885 | 1,922 | 1,883 | 1,900 | +4.63% | 1,317,600 | 3631億6270万 | +2.21% | 8.09 | 0.38 |
| 01/06 | 1,769 | 1,834 | 1,765 | 1,816 | +2.14% | 832,800 | 3471億708万 | -2.26% | 7.73 | 0.36 |
| 01/05 | 1,801 | 1,816 | 1,776 | 1,778 | -1.82% | 556,500 | 3398億4383万 | -4.41% | 7.57 | 0.35 |
| 01/04 | 1,836 | 1,851 | 1,800 | 1,811 | -1.2% | 427,100 | 3461億5139万 | -3% | 7.71 | 0.36 |
| 2020 |
| 12/30 | 1,851 | 1,854 | 1,824 | 1,833 | -1.56% | 643,700 | 3503億5643万 | -2.24% | 7.8 | 0.36 |
| 12/29 | 1,856 | 1,865 | 1,842 | 1,862 | +0.54% | 443,800 | 3558億9944万 | -1.06% | 7.93 | 0.37 |
| 12/28 | 1,865 | 1,867 | 1,838 | 1,852 | -0.59% | 324,500 | 3539億8806万 | -1.8% | 7.89 | 0.37 |
| 12/25 | 1,840 | 1,865 | 1,838 | 1,863 | +1.75% | 213,600 | 3560億9058万 | -1.38% | 7.93 | 0.37 |
| 12/24 | 1,838 | 1,859 | 1,826 | 1,831 | +0.77% | 374,200 | 3499億7416万 | -3.17% | 7.8 | 0.36 |
| 12/23 | 1,820 | 1,825 | 1,798 | 1,817 | -1.14% | 528,500 | 3472億9822万 | -4.17% | 7.74 | 0.36 |
| 12/22 | 1,883 | 1,889 | 1,831 | 1,838 | -2.13% | 394,200 | 3513億1213万 | -3.31% | 7.83 | 0.36 |
| 12/21 | 1,854 | 1,886 | 1,854 | 1,878 | +2.23% | 662,700 | 3589億5766万 | -1.47% | 8 | 0.37 |
| 12/18 | 1,843 | 1,854 | 1,830 | 1,837 | -0.49% | 704,200 | 3511億2099万 | -3.67% | 7.82 | 0.36 |
| 12/17 | 1,863 | 1,868 | 1,839 | 1,846 | -1.18% | 590,900 | 3528億4123万 | -3.35% | 7.86 | 0.37 |
| 12/16 | 1,909 | 1,916 | 1,866 | 1,868 | -0.74% | 573,300 | 3570億4627万 | -2.35% | 7.95 | 0.37 |
| 12/15 | 1,892 | 1,892 | 1,874 | 1,882 | -0.69% | 420,900 | 3597億2221万 | -1.67% | 8.01 | 0.37 |
| 12/14 | 1,891 | 1,917 | 1,885 | 1,895 | +0.58% | 624,100 | 3622億701万 | -0.94% | 8.07 | 0.38 |
| 12/11 | 1,863 | 1,893 | 1,851 | 1,884 | +1.4% | 662,500 | 3601億449万 | -1.46% | 8.02 | 0.37 |
| 12/10 | 1,869 | 1,894 | 1,858 | 1,858 | -0.43% | 523,100 | 3551億3489万 | -2.67% | 7.91 | 0.37 |
| 12/09 | 1,857 | 1,873 | 1,855 | 1,866 | +0.97% | 592,100 | 3566億6400万 | -2.3% | 7.94 | 0.37 |
| 12/08 | 1,863 | 1,870 | 1,836 | 1,848 | -1.07% | 519,700 | 3532億2351万 | -3.14% | 7.87 | 0.37 |
| 12/07 | 1,914 | 1,921 | 1,858 | 1,868 | -2.25% | 731,000 | 3570億4627万 | -1.89% | 7.95 | 0.37 |
| 12/04 | 1,897 | 1,916 | 1,892 | 1,911 | +0.63% | 610,900 | 3652億6522万 | +0.58% | 8.14 | 0.38 |
| 12/03 | 1,923 | 1,933 | 1,899 | 1,899 | -1.25% | 608,000 | 3629億7156万 | +0.32% | 8.09 | 0.38 |
| 12/02 | 1,924 | 1,942 | 1,912 | 1,923 | +1.58% | 834,100 | 3675億5888万 | +1.8% | 8.19 | 0.38 |
| 12/01 | 1,864 | 1,897 | 1,860 | 1,893 | +1.61% | 807,600 | 3618億2473万 | +0.48% | 8.06 | 0.38 |
| 11/30 | 1,950 | 1,957 | 1,852 | 1,863 | -4.95% | 1,864,300 | 3560億9058万 | -0.9% | 7.93 | 0.37 |
| 11/27 | 2,008 | 2,016 | 1,960 | 1,960 | -2.49% | 2,605,400 | 3746億3099万 | +4.42% | 8.35 | 0.39 |
| 11/26 | 1,972 | 2,012 | 1,965 | 2,010 | +0.9% | 809,600 | 3841億8791万 | +7.43% | 8.56 | 0.4 |
| 11/25 | 2,017 | 2,027 | 1,987 | 1,992 | +0.66% | 993,000 | 3807億4742万 | +7.04% | 8.48 | 0.39 |
| 11/24 | 1,988 | 1,997 | 1,965 | 1,979 | +3.34% | 953,700 | 3782億6262万 | +6.8% | 8.43 | 0.39 |
| 11/20 | 1,899 | 1,923 | 1,894 | 1,915 | -0.05% | 611,000 | 3660億2977万 | +3.79% | 8.15 | 0.38 |
| 11/19 | 1,930 | 1,939 | 1,901 | 1,916 | -1.34% | 679,300 | 3662億2091万 | +4.13% | 8.16 | 0.38 |
| 11/18 | 1,962 | 1,974 | 1,931 | 1,942 | -1.02% | 519,400 | 3711億9051万 | +5.89% | 8.27 | 0.39 |
| 11/17 | 1,980 | 1,992 | 1,943 | 1,962 | +0.56% | 874,200 | 3750億1327万 | +7.21% | 8.35 | 0.39 |
| 11/16 | 1,945 | 1,976 | 1,941 | 1,951 | +1.93% | 938,800 | 3729億1075万 | +7.02% | 8.31 | 0.39 |
| 11/13 | 1,923 | 1,941 | 1,893 | 1,914 | +0.63% | 873,500 | 3658億3863万 | +5.34% | 8.15 | 0.38 |
| 11/12 | 1,887 | 1,917 | 1,871 | 1,902 | -1.5% | 887,900 | 3635億4498万 | +4.91% | 8.1 | 0.38 |
| 11/11 | 1,967 | 1,985 | 1,915 | 1,931 | +1.79% | 965,500 | 3690億8798万 | +6.74% | 8.22 | 0.38 |
| 11/10 | 1,937 | 1,970 | 1,871 | 1,897 | +2.87% | 1,203,300 | 3625億8928万 | +5.16% | 8.08 | 0.38 |
| 11/09 | 1,870 | 1,883 | 1,843 | 1,844 | -0.91% | 609,700 | 3524億5896万 | +2.39% | 7.85 | 0.37 |
| 11/06 | 1,831 | 1,882 | 1,818 | 1,861 | +2.14% | 820,000 | 3557億831万 | +3.5% | 7.92 | 0.37 |
| 11/05 | 1,837 | 1,846 | 1,783 | 1,822 | -2.93% | 875,000 | 3482億5391万 | +1.56% | 7.76 | 0.36 |
| 11/04 | 1,867 | 1,909 | 1,865 | 1,877 | +3.08% | 903,500 | 3587億6652万 | +4.51% | 7.99 | 0.37 |
| 11/02 | 1,764 | 1,825 | 1,763 | 1,821 | +4.78% | 743,800 | 3480億6278万 | +1.28% | 7.75 | 0.36 |
| 10/30 | 1,770 | 1,771 | 1,734 | 1,738 | -1.53% | 528,700 | 3321億9830万 | -3.39% | 7.4 | 0.34 |
| 10/29 | 1,727 | 1,769 | 1,718 | 1,765 | +0.8% | 382,500 | 3373億5903万 | -2.16% | 7.51 | 0.35 |
| 10/28 | 1,756 | 1,769 | 1,733 | 1,751 | -1.96% | 500,300 | 3346億8310万 | -3.21% | 7.46 | 0.35 |
| 10/27 | 1,790 | 1,790 | 1,768 | 1,786 | -0.61% | 316,300 | 3413億7294万 | -1.71% | 7.6 | 0.35 |
| 10/26 | 1,814 | 1,818 | 1,787 | 1,797 | -0.94% | 269,600 | 3434億7546万 | -1.43% | 7.65 | 0.36 |
| 10/23 | 1,813 | 1,823 | 1,789 | 1,814 | +1.68% | 490,100 | 3467億2481万 | -0.82% | 7.72 | 0.36 |
| 10/22 | 1,791 | 1,794 | 1,779 | 1,784 | -1% | 278,800 | 3409億9066万 | -2.78% | 7.6 | 0.35 |
| 10/21 | 1,783 | 1,807 | 1,782 | 1,802 | +2.04% | 439,700 | 3444億3115万 | -2.12% | 7.67 | 0.36 |
| 10/20 | 1,781 | 1,787 | 1,758 | 1,766 | -1.73% | 402,500 | 3375億5017万 | -4.28% | 7.52 | 0.35 |
| 10/19 | 1,785 | 1,807 | 1,785 | 1,797 | +1.3% | 385,400 | 3434億7546万 | -2.86% | 7.65 | 0.36 |
| 10/16 | 1,782 | 1,792 | 1,768 | 1,774 | -0.06% | 387,600 | 3390億7928万 | -4.21% | 7.55 | 0.35 |
| 10/15 | 1,781 | 1,787 | 1,766 | 1,775 | -0.73% | 452,600 | 3392億7042万 | -4.42% | 7.56 | 0.35 |
| 10/14 | 1,800 | 1,801 | 1,774 | 1,788 | -2.03% | 514,800 | 3417億5521万 | -3.87% | 7.61 | 0.35 |
