PER
2020/12/11~2021/05/12
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 |
05/12 | 1,903 | 1,983 | 1,902 | 1,975 | +2.01% | 1,821,000 | 3774億9807万 | +1.07% | 6.94 | 0.4 |
05/11 | 1,984 | 1,987 | 1,925 | 1,936 | -1.83% | 1,342,100 | 3700億4368万 | -1.17% | 6.8 | 0.39 |
05/10 | 1,976 | 1,981 | 1,956 | 1,972 | +0.72% | 1,020,500 | 3769億2465万 | +0.36% | 6.93 | 0.4 |
05/07 | 1,954 | 1,990 | 1,945 | 1,958 | +2.19% | 1,388,900 | 3742億4872万 | -0.71% | 6.88 | 0.4 |
05/06 | 1,918 | 1,934 | 1,888 | 1,916 | +3.01% | 1,106,100 | 3662億2091万 | -3.28% | 6.73 | 0.39 |
04/30 | 1,881 | 1,891 | 1,857 | 1,860 | -1.43% | 1,044,300 | 3555億1717万 | -6.67% | 6.53 | 0.38 |
04/28 | 1,896 | 1,908 | 1,880 | 1,887 | +0.59% | 966,700 | 3606億7790万 | -6.03% | 6.63 | 0.38 |
04/27 | 1,867 | 1,888 | 1,858 | 1,876 | -0.16% | 899,300 | 3585億7538万 | -7.08% | 6.59 | 0.38 |
04/26 | 1,885 | 1,889 | 1,856 | 1,879 | +1.4% | 1,207,400 | 3591億4879万 | -7.76% | 6.6 | 0.38 |
04/23 | 1,862 | 1,870 | 1,834 | 1,853 | -0.54% | 852,500 | 3541億7920万 | -9.92% | 6.51 | 0.37 |
04/22 | 1,857 | 1,876 | 1,823 | 1,863 | +2.48% | 1,102,400 | 3560億9058万 | -10.39% | 6.54 | 0.38 |
04/21 | 1,819 | 1,837 | 1,805 | 1,818 | -2.78% | 1,551,300 | 3474億8936万 | -13.22% | 6.39 | 0.37 |
04/20 | 1,912 | 1,918 | 1,869 | 1,870 | -2.65% | 1,515,900 | 3574億2855万 | -11.37% | 6.57 | 0.38 |
04/19 | 1,943 | 1,948 | 1,916 | 1,921 | -1.39% | 1,064,600 | 3671億7660万 | -9.51% | 6.75 | 0.39 |
04/16 | 1,973 | 1,980 | 1,942 | 1,948 | -1.52% | 1,099,400 | 3723億3734万 | -8.76% | 6.84 | 0.39 |
04/15 | 2,004 | 2,018 | 1,972 | 1,978 | 0% | 752,700 | 3780億7148万 | -7.79% | 6.95 | 0.4 |
04/14 | 1,970 | 1,992 | 1,956 | 1,978 | -1.15% | 792,200 | 3780億7148万 | -8.13% | 6.95 | 0.4 |
04/13 | 2,013 | 2,032 | 1,996 | 2,001 | -0.45% | 784,400 | 3824億6766万 | -7.32% | 7.03 | 0.4 |
04/12 | 2,024 | 2,055 | 1,999 | 2,010 | +0.6% | 1,028,000 | 3841億8791万 | -7.12% | 7.06 | 0.41 |
04/09 | 2,023 | 2,041 | 1,991 | 1,998 | -0.89% | 1,532,000 | 3818億9425万 | -7.8% | 7.02 | 0.4 |
04/08 | 2,067 | 2,072 | 2,007 | 2,016 | -2.51% | 914,800 | 3853億3474万 | -7.05% | 7.08 | 0.41 |
04/07 | 2,110 | 2,119 | 2,059 | 2,068 | -1.1% | 929,400 | 3952億7393万 | -4.57% | 7.26 | 0.42 |
04/06 | 2,124 | 2,124 | 2,082 | 2,091 | -1.23% | 1,034,300 | 3996億7011万 | -3.33% | 7.34 | 0.42 |
04/05 | 2,080 | 2,139 | 2,077 | 2,117 | +2.27% | 773,800 | 4046億3970万 | -1.85% | 7.44 | 0.43 |
04/02 | 2,100 | 2,119 | 2,041 | 2,070 | -0.62% | 762,100 | 3956億5620万 | -3.77% | 7.27 | 0.42 |
04/01 | 2,099 | 2,134 | 2,074 | 2,083 | -0.76% | 929,300 | 3981億4100万 | -2.89% | 7.32 | 0.42 |
03/31 | 2,131 | 2,152 | 2,099 | 2,099 | -2.42% | 930,200 | 4011億9921万 | -1.92% | 8.94 | 0.42 |
03/30 | 2,111 | 2,158 | 2,089 | 2,151 | -1.06% | 1,209,500 | 4111億3840万 | +0.75% | 9.16 | 0.43 |
03/29 | 2,225 | 2,232 | 2,151 | 2,174 | -1.85% | 1,669,000 | 4155億3458万 | +2.07% | 9.26 | 0.43 |
03/26 | 2,262 | 2,264 | 2,203 | 2,215 | -0.67% | 1,272,700 | 4233億7125万 | +4.28% | 9.43 | 0.44 |
03/25 | 2,222 | 2,260 | 2,213 | 2,230 | +2.43% | 715,500 | 4262億3833万 | +5.39% | 9.49 | 0.44 |
03/24 | 2,245 | 2,257 | 2,156 | 2,177 | -5.76% | 1,702,200 | 4161億800万 | +3.18% | 9.27 | 0.43 |
03/23 | 2,378 | 2,386 | 2,303 | 2,310 | -3.23% | 882,400 | 4415億2939万 | +9.69% | 9.84 | 0.46 |
03/22 | 2,398 | 2,412 | 2,366 | 2,387 | -0.83% | 996,300 | 4562億4703万 | +13.94% | 10.16 | 0.47 |
03/19 | 2,301 | 2,422 | 2,279 | 2,407 | +6.36% | 3,238,000 | 4600億6980万 | +15.78% | 10.25 | 0.48 |
03/18 | 2,194 | 2,268 | 2,182 | 2,263 | +2.86% | 1,426,000 | 4325億4589万 | +9.64% | 9.64 | 0.45 |
03/17 | 2,190 | 2,203 | 2,172 | 2,200 | +0.73% | 952,800 | 4205億418万 | +7.11% | 9.37 | 0.44 |
03/16 | 2,193 | 2,222 | 2,171 | 2,184 | -1.49% | 1,127,900 | 4174億4597万 | +6.64% | 9.3 | 0.43 |
03/15 | 2,211 | 2,244 | 2,189 | 2,217 | +1.09% | 858,900 | 4237億5353万 | +8.68% | 9.44 | 0.44 |
03/12 | 2,187 | 2,195 | 2,146 | 2,193 | +0.18% | 1,121,900 | 4191億6621万 | +8.08% | 9.34 | 0.43 |
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 |