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 | 809 | 809 | 782 | 782 | -4.28% | 171,200 | 335億4780万 | -3.34% | 4.9 | 0.21 |
| 03/30 | 827 | 832 | 799 | 817 | -4% | 365,700 | 350億4930万 | +1.24% | 5.12 | 0.21 |
| 03/29 | 875 | 875 | 837 | 851 | -1.05% | 541,300 | 365億790万 | +5.85% | 5.33 | 0.22 |
| 03/26 | 870 | 870 | 855 | 860 | +0.47% | 346,100 | 368億9400万 | +7.63% | 5.39 | 0.23 |
| 03/25 | 848 | 865 | 848 | 856 | +3.13% | 157,800 | 367億2240万 | +7.81% | 5.36 | 0.22 |
| 03/24 | 855 | 856 | 825 | 830 | -4.49% | 242,800 | 356億700万 | +5.06% | 5.2 | 0.22 |
| 03/23 | 900 | 903 | 869 | 869 | -3.66% | 227,000 | 372億8010万 | +10.7% | 5.44 | 0.23 |
| 03/22 | 900 | 909 | 890 | 902 | -0.11% | 224,300 | 386億9580万 | +15.64% | 5.65 | 0.24 |
| 03/19 | 865 | 911 | 862 | 903 | +5.12% | 440,200 | 387億3870万 | +16.82% | 5.66 | 0.24 |
| 03/18 | 847 | 859 | 841 | 859 | +1.18% | 173,700 | 368億5110万 | +12.29% | 5.38 | 0.23 |
| 03/17 | 831 | 849 | 829 | 849 | +2.41% | 141,000 | 364億2210万 | +11.71% | 5.32 | 0.22 |
| 03/16 | 825 | 838 | 821 | 829 | +0.24% | 186,500 | 355億6410万 | +9.95% | 5.19 | 0.22 |
| 03/15 | 805 | 827 | 805 | 827 | +3.76% | 206,600 | 354億7830万 | +10.41% | 5.18 | 0.22 |
| 03/12 | 798 | 800 | 785 | 797 | -0.38% | 219,200 | 341億9130万 | +7.27% | 4.99 | 0.21 |
| 03/11 | 803 | 805 | 795 | 800 | +1.14% | 131,800 | 343億2000万 | +8.4% | 5.01 | 0.21 |
| 03/10 | 802 | 805 | 784 | 791 | -1.37% | 188,800 | 339億3390万 | +7.91% | 4.96 | 0.21 |
| 03/09 | 768 | 804 | 768 | 802 | +5.25% | 277,700 | 344億580万 | +10.16% | 5.02 | 0.21 |
| 03/08 | 757 | 767 | 757 | 762 | +0.93% | 151,600 | 326億8980万 | +5.54% | 4.77 | 0.2 |
| 03/05 | 745 | 755 | 745 | 755 | +0.8% | 236,000 | 323億8950万 | +5.15% | 4.73 | 0.2 |
| 03/04 | 741 | 751 | 740 | 749 | +1.22% | 120,400 | 321億3210万 | +4.76% | 4.69 | 0.2 |
| 03/03 | 745 | 745 | 737 | 740 | -0.54% | 142,600 | 317億4600万 | +4.08% | 4.64 | 0.19 |
| 03/02 | 746 | 752 | 739 | 744 | -0.27% | 98,700 | 319億1760万 | +5.08% | 4.66 | 0.2 |
| 03/01 | 740 | 749 | 738 | 746 | +0.67% | 122,200 | 320億340万 | +5.82% | 4.67 | 0.2 |
| 02/26 | 753 | 754 | 741 | 741 | -2.5% | 224,800 | 317億8890万 | +5.56% | 4.64 | 0.19 |
| 02/25 | 757 | 763 | 752 | 760 | +1.6% | 145,600 | 326億400万 | +8.73% | 4.76 | 0.2 |
| 02/24 | 747 | 762 | 746 | 748 | +1.63% | 200,900 | 320億8920万 | +7.47% | 4.69 | 0.2 |
| 02/22 | 735 | 743 | 733 | 736 | +0.82% | 91,800 | 315億7440万 | +6.2% | 4.61 | 0.19 |
| 02/19 | 732 | 733 | 722 | 730 | -0.82% | 98,800 | 313億1700万 | +5.64% | 4.57 | 0.19 |
| 02/18 | 740 | 740 | 733 | 736 | 0% | 91,400 | 315億7440万 | +6.67% | 4.61 | 0.19 |
| 02/17 | 727 | 743 | 727 | 736 | +1.38% | 91,800 | 315億7440万 | +6.98% | 4.61 | 0.19 |
| 02/16 | 729 | 743 | 725 | 726 | 0% | 129,300 | 311億4540万 | +5.68% | 4.55 | 0.19 |
| 02/15 | 729 | 732 | 724 | 726 | +0.41% | 89,800 | 311億4540万 | +5.99% | 4.55 | 0.19 |
| 02/12 | 725 | 728 | 719 | 723 | +0.56% | 89,200 | 310億1670万 | +5.7% | 4.53 | 0.19 |
| 02/10 | 721 | 728 | 716 | 719 | +0.28% | 96,000 | 308億4510万 | +5.27% | 4.5 | 0.19 |
| 02/09 | 725 | 725 | 714 | 717 | -0.28% | 131,400 | 307億5930万 | +5.44% | 4.49 | 0.19 |
| 02/08 | 706 | 720 | 704 | 719 | +3.9% | 201,900 | 308億4510万 | +5.89% | 4.5 | 0.19 |
| 02/05 | 684 | 697 | 683 | 692 | +2.06% | 126,700 | 296億8680万 | +2.22% | 4.34 | 0.18 |
| 02/04 | 672 | 683 | 669 | 678 | +0.74% | 136,700 | 290億8620万 | +0.15% | 4.25 | 0.18 |
| 02/03 | 670 | 677 | 669 | 673 | +0.75% | 90,900 | 288億7170万 | -0.59% | 4.22 | 0.18 |
| 02/02 | 666 | 670 | 664 | 668 | +0.6% | 84,700 | 286億5720万 | -1.33% | 4.18 | 0.18 |
| 02/01 | 664 | 666 | 663 | 664 | 0% | 68,900 | 284億8560万 | -2.06% | 4.16 | 0.17 |
| 01/29 | 665 | 667 | 661 | 664 | -0.75% | 126,800 | 284億8560万 | -2.06% | 4.16 | 0.17 |
| 01/28 | 664 | 672 | 661 | 669 | +0.6% | 142,100 | 287億10万 | -1.33% | 4.19 | 0.18 |
| 01/27 | 668 | 669 | 665 | 665 | 0% | 66,100 | 285億2850万 | -2.06% | 4.17 | 0.17 |
| 01/26 | 672 | 672 | 665 | 665 | -0.15% | 57,500 | 285億2850万 | -2.21% | 4.17 | 0.17 |
| 01/25 | 670 | 671 | 665 | 666 | -0.15% | 54,800 | 285億7140万 | -2.35% | 4.17 | 0.18 |
| 01/22 | 662 | 669 | 661 | 667 | -0.6% | 91,300 | 286億1430万 | -2.34% | 4.18 | 0.18 |
| 01/21 | 660 | 672 | 658 | 671 | +1.98% | 98,600 | 287億8590万 | -2.04% | 4.2 | 0.18 |
| 01/20 | 671 | 671 | 657 | 658 | -2.08% | 248,100 | 282億2820万 | -4.08% | 4.12 | 0.17 |
| 01/19 | 680 | 681 | 671 | 672 | -1.75% | 180,500 | 288億2880万 | -2.18% | 4.21 | 0.18 |
| 01/18 | 688 | 688 | 680 | 684 | -0.58% | 100,100 | 293億4360万 | -0.58% | 4.29 | 0.18 |
| 01/15 | 698 | 698 | 686 | 688 | -2.13% | 109,200 | 295億1520万 | -0.15% | 4.31 | 0.18 |
| 01/14 | 695 | 703 | 692 | 703 | +1.3% | 71,000 | 301億5870万 | +2.03% | 4.4 | 0.18 |
| 01/13 | 693 | 698 | 691 | 694 | 0% | 54,700 | 297億7260万 | +0.73% | 4.35 | 0.18 |
| 01/12 | 696 | 697 | 690 | 694 | 0% | 70,300 | 297億7260万 | +0.73% | 4.35 | 0.18 |
| 01/08 | 685 | 694 | 679 | 694 | +1.02% | 101,300 | 297億7260万 | +0.58% | 4.35 | 0.18 |
| 01/07 | 700 | 702 | 684 | 687 | -0.72% | 109,800 | 294億7230万 | -0.58% | 4.3 | 0.18 |
| 01/06 | 672 | 694 | 672 | 692 | +3.75% | 85,900 | 296億8680万 | 0% | 4.34 | 0.18 |
| 01/05 | 674 | 674 | 667 | 667 | -0.89% | 40,400 | 286億1430万 | -3.61% | 4.18 | 0.18 |
| 01/04 | 683 | 683 | 665 | 673 | -1.03% | 81,700 | 288億7170万 | -3.17% | 4.22 | 0.18 |
| 2020 |
| 12/30 | 689 | 689 | 680 | 680 | -2.02% | 71,600 | 291億7200万 | -2.58% | 4.26 | 0.18 |
| 12/29 | 683 | 694 | 680 | 694 | +2.21% | 57,900 | 297億7260万 | -0.86% | 4.35 | 0.18 |
| 12/28 | 680 | 684 | 673 | 679 | 0% | 80,600 | 291億2910万 | -3.28% | 4.25 | 0.18 |
| 12/25 | 675 | 679 | 673 | 679 | +0.89% | 49,000 | 291億2910万 | -3.69% | 4.25 | 0.18 |
| 12/24 | 666 | 674 | 663 | 673 | +1.36% | 79,600 | 288億7170万 | -4.94% | 4.22 | 0.18 |
| 12/23 | 675 | 675 | 659 | 664 | -1.92% | 100,400 | 284億8560万 | -6.74% | 4.16 | 0.17 |
| 12/22 | 689 | 690 | 675 | 677 | -1.74% | 93,200 | 290億4330万 | -5.31% | 4.24 | 0.18 |
| 12/21 | 696 | 699 | 688 | 689 | -1.01% | 76,400 | 295億5810万 | -4.04% | 4.32 | 0.18 |
| 12/18 | 699 | 699 | 693 | 696 | -0.43% | 85,400 | 298億5840万 | -3.33% | 4.36 | 0.18 |
| 12/17 | 701 | 703 | 696 | 699 | -0.71% | 55,300 | 299億8710万 | -3.32% | 4.38 | 0.18 |
| 12/16 | 704 | 706 | 699 | 704 | 0% | 47,100 | 302億160万 | -3.03% | 4.41 | 0.18 |
| 12/15 | 696 | 704 | 693 | 704 | +1% | 75,700 | 302億160万 | -3.3% | 4.41 | 0.18 |
| 12/14 | 699 | 706 | 697 | 697 | -0.29% | 78,900 | 299億130万 | -4.65% | 4.37 | 0.18 |
| 12/11 | 693 | 699 | 690 | 699 | 0% | 113,000 | 299億8710万 | -4.64% | 4.38 | 0.18 |
| 12/10 | 700 | 702 | 696 | 699 | 0% | 78,300 | 299億8710万 | -5.03% | 4.38 | 0.18 |
| 12/09 | 695 | 701 | 693 | 699 | +0.58% | 65,500 | 299億8710万 | -5.16% | 4.38 | 0.18 |
| 12/08 | 695 | 698 | 690 | 695 | +0.14% | 105,900 | 298億1550万 | -5.83% | 4.35 | 0.18 |
| 12/07 | 705 | 706 | 693 | 694 | -1.42% | 142,900 | 297億7260万 | -6.09% | 4.35 | 0.18 |
| 12/04 | 710 | 710 | 701 | 704 | -1.26% | 83,400 | 302億160万 | -4.86% | 4.41 | 0.18 |
| 12/03 | 715 | 715 | 708 | 713 | +0.42% | 79,900 | 305億8770万 | -3.78% | 4.47 | 0.19 |
| 12/02 | 718 | 720 | 704 | 710 | -0.14% | 98,800 | 304億5900万 | -4.31% | 4.45 | 0.19 |
| 12/01 | 711 | 714 | 701 | 711 | +0.42% | 108,600 | 305億190万 | -4.31% | 4.45 | 0.19 |
| 11/30 | 738 | 738 | 708 | 708 | -3.54% | 147,600 | 303億7320万 | -4.71% | 4.44 | 0.19 |
| 11/27 | 743 | 746 | 731 | 734 | -1.21% | 117,500 | 314億8860万 | -1.34% | 4.6 | 0.19 |
| 11/26 | 734 | 743 | 730 | 743 | +1.09% | 70,400 | 318億7470万 | -0.13% | 4.65 | 0.2 |
| 11/25 | 765 | 765 | 733 | 735 | -2.39% | 116,100 | 315億3150万 | -1.08% | 4.6 | 0.19 |
| 11/24 | 765 | 768 | 751 | 753 | -0.4% | 62,900 | 323億370万 | +1.21% | 4.72 | 0.2 |
| 11/20 | 740 | 759 | 735 | 756 | +2.02% | 90,800 | 324億3240万 | +1.89% | 4.74 | 0.2 |
| 11/19 | 759 | 759 | 734 | 741 | -3.26% | 176,700 | 317億8890万 | 0% | 4.64 | 0.19 |
| 11/18 | 749 | 766 | 737 | 766 | +1.73% | 202,000 | 328億6140万 | +3.37% | 4.8 | 0.2 |
| 11/17 | 754 | 757 | 741 | 753 | -0.13% | 117,300 | 323億370万 | +1.76% | 4.72 | 0.2 |
| 11/16 | 751 | 757 | 741 | 754 | +1.75% | 116,000 | 323億4660万 | +2.03% | 4.72 | 0.2 |
| 11/13 | 746 | 746 | 730 | 741 | -1.46% | 68,400 | 317億8890万 | +0.27% | 4.64 | 0.19 |
| 11/12 | 773 | 773 | 747 | 752 | -2.72% | 71,500 | 322億6080万 | +1.76% | 4.71 | 0.2 |
| 11/11 | 775 | 779 | 763 | 773 | +0.26% | 117,000 | 331億6170万 | +4.6% | 4.84 | 0.2 |
| 11/10 | 795 | 817 | 753 | 771 | +0.78% | 170,800 | 330億7590万 | +4.47% | 4.83 | 0.2 |
| 11/09 | 761 | 765 | 749 | 765 | +0.53% | 72,400 | 328億1850万 | +3.8% | 4.79 | 0.2 |
| 11/06 | 762 | 762 | 747 | 761 | -0.65% | 91,300 | 326億4690万 | +3.4% | 4.77 | 0.2 |
| 11/05 | 726 | 767 | 718 | 766 | +5.36% | 244,500 | 328億6140万 | +4.22% | 4.8 | 0.2 |
| 11/04 | 744 | 744 | 722 | 727 | -1.09% | 88,300 | 311億8830万 | -1.09% | 4.55 | 0.19 |
