PER
2021/01/07~2021/06/04
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 |
06/04 | 1,714 | 1,716 | 1,701 | 1,709 | +0.06% | 5,840,700 | 4兆3395億 | +3.51% | 8.17 | 0.48 |
06/03 | 1,701 | 1,714 | 1,696 | 1,708 | +0.06% | 6,982,000 | 4兆3370億 | +3.83% | 8.16 | 0.48 |
06/02 | 1,699 | 1,713 | 1,688 | 1,707 | +1.13% | 9,294,700 | 4兆3344億 | +4.28% | 8.16 | 0.48 |
06/01 | 1,675 | 1,688 | 1,671 | 1,688 | +0.9% | 5,491,400 | 4兆2862億 | +3.62% | 8.07 | 0.47 |
05/31 | 1,692 | 1,696 | 1,673 | 1,673 | -1.99% | 7,545,600 | 4兆2481億 | +3.14% | 7.99 | 0.47 |
05/28 | 1,689 | 1,707 | 1,681 | 1,707 | +1.97% | 12,430,500 | 4兆3344億 | +5.63% | 8.16 | 0.48 |
05/27 | 1,688 | 1,698 | 1,665 | 1,674 | -1.36% | 13,683,900 | 4兆2507億 | +3.98% | 8 | 0.47 |
05/26 | 1,685 | 1,700 | 1,680 | 1,697 | -0.59% | 6,054,200 | 4兆3091億 | +5.73% | 8.11 | 0.47 |
05/25 | 1,700 | 1,708 | 1,695 | 1,707 | 0% | 5,952,200 | 4兆3344億 | +6.69% | 8.16 | 0.48 |
05/24 | 1,693 | 1,714 | 1,692 | 1,707 | +1.25% | 9,654,100 | 4兆3344億 | +7.16% | 8.16 | 0.48 |
05/21 | 1,678 | 1,686 | 1,669 | 1,686 | -0.35% | 6,727,900 | 4兆2811億 | +6.31% | 8.06 | 0.47 |
05/20 | 1,700 | 1,702 | 1,687 | 1,692 | -0.47% | 7,508,100 | 4兆2964億 | +7.02% | 8.08 | 0.47 |
05/19 | 1,670 | 1,700 | 1,667 | 1,700 | +0.89% | 10,586,900 | 4兆3167億 | +7.87% | 8.12 | 0.47 |
05/18 | 1,675 | 1,685 | 1,667 | 1,685 | +1.51% | 11,827,600 | 4兆2786億 | +7.32% | 8.05 | 0.47 |
05/17 | 1,652 | 1,676 | 1,632 | 1,660 | +2.6% | 12,166,000 | 4兆2151億 | +6% | 7.93 | 0.46 |
05/14 | 1,614 | 1,625 | 1,605 | 1,618 | +1.51% | 6,633,500 | 4兆1085億 | +3.59% | 7.73 | 0.45 |
05/13 | 1,594 | 1,621 | 1,592 | 1,594 | -0.38% | 8,184,700 | 4兆475億 | +1.98% | 7.62 | 0.45 |
05/12 | 1,612 | 1,614 | 1,588 | 1,600 | -1.17% | 7,694,900 | 4兆627億 | +2.43% | 7.64 | 0.45 |
05/11 | 1,628 | 1,635 | 1,606 | 1,619 | -0.25% | 8,939,900 | 4兆1110億 | +3.65% | 7.74 | 0.45 |
05/10 | 1,611 | 1,628 | 1,608 | 1,623 | +0.74% | 5,897,800 | 4兆1212億 | +3.97% | 7.75 | 0.45 |
05/07 | 1,618 | 1,622 | 1,607 | 1,611 | +1.32% | 8,043,300 | 4兆907億 | +3.07% | 7.7 | 0.45 |
05/06 | 1,581 | 1,608 | 1,579 | 1,590 | +3.58% | 11,785,500 | 4兆374億 | +1.6% | 7.6 | 0.44 |
04/30 | 1,569 | 1,570 | 1,533 | 1,535 | -1.22% | 7,500,800 | 3兆8977億 | -2.1% | 7.33 | 0.43 |
04/28 | 1,550 | 1,556 | 1,543 | 1,554 | +0.84% | 6,875,500 | 3兆9459億 | -1.21% | 7.42 | 0.43 |
04/27 | 1,541 | 1,547 | 1,533 | 1,541 | -0.13% | 5,819,500 | 3兆9129億 | -2.22% | 7.36 | 0.43 |
04/26 | 1,537 | 1,543 | 1,526 | 1,543 | +1.98% | 8,649,500 | 3兆9180億 | -2.4% | 7.37 | 0.43 |
04/23 | 1,502 | 1,514 | 1,499 | 1,513 | +0.2% | 5,351,300 | 3兆8418億 | -4.72% | 7.23 | 0.42 |
04/22 | 1,522 | 1,527 | 1,505 | 1,510 | +0.27% | 5,627,100 | 3兆8342億 | -5.39% | 7.21 | 0.42 |
04/21 | 1,500 | 1,510 | 1,494 | 1,506 | -1.83% | 8,823,200 | 3兆8241億 | -6.05% | 7.2 | 0.42 |
04/20 | 1,545 | 1,546 | 1,527 | 1,534 | -0.58% | 5,550,800 | 3兆8952億 | -4.6% | 7.33 | 0.43 |
04/19 | 1,551 | 1,552 | 1,538 | 1,543 | -0.9% | 4,758,700 | 3兆9180億 | -4.28% | 7.37 | 0.43 |
04/16 | 1,554 | 1,565 | 1,551 | 1,557 | -0.19% | 4,894,000 | 3兆9536億 | -3.65% | 7.44 | 0.43 |
04/15 | 1,557 | 1,575 | 1,555 | 1,560 | +1.36% | 5,589,100 | 3兆9612億 | -3.58% | 7.45 | 0.44 |
04/14 | 1,534 | 1,542 | 1,519 | 1,539 | -0.32% | 5,424,900 | 3兆9079億 | -5% | 7.35 | 0.43 |
04/13 | 1,546 | 1,556 | 1,543 | 1,544 | -0.45% | 6,367,000 | 3兆9206億 | -4.81% | 7.38 | 0.43 |
04/12 | 1,571 | 1,575 | 1,547 | 1,551 | -0.58% | 5,721,200 | 3兆9383億 | -4.5% | 7.41 | 0.43 |
04/09 | 1,563 | 1,577 | 1,555 | 1,560 | +0.26% | 6,104,200 | 3兆9612億 | -4% | 7.45 | 0.44 |
04/08 | 1,580 | 1,582 | 1,546 | 1,556 | -1.52% | 9,623,800 | 3兆9510億 | -4.31% | 7.43 | 0.43 |
04/07 | 1,577 | 1,586 | 1,568 | 1,580 | -0.06% | 7,286,100 | 4兆120億 | -2.83% | 7.55 | 0.44 |
04/06 | 1,611 | 1,611 | 1,569 | 1,581 | -2.83% | 9,936,100 | 4兆145億 | -2.71% | 7.55 | 0.44 |
04/05 | 1,587 | 1,632 | 1,587 | 1,627 | +2.84% | 9,875,200 | 4兆1313億 | +0.18% | 7.77 | 0.45 |
04/02 | 1,596 | 1,609 | 1,569 | 1,582 | -0.82% | 8,261,300 | 4兆170億 | -2.47% | 7.56 | 0.44 |
04/01 | 1,620 | 1,624 | 1,589 | 1,595 | -0.25% | 7,958,900 | 4兆501億 | -1.6% | 7.62 | 0.45 |
03/31 | 1,625 | 1,632 | 1,598 | 1,599 | -3.38% | 11,368,800 | 4兆602億 | -1.36% | 8.6 | 0.44 |
03/30 | 1,632 | 1,660 | 1,618 | 1,655 | -0.96% | 11,579,800 | 4兆2024億 | +2.1% | 8.91 | 0.45 |
03/29 | 1,690 | 1,697 | 1,653 | 1,671 | -0.24% | 14,009,700 | 4兆2430億 | +3.28% | 8.99 | 0.46 |
03/26 | 1,679 | 1,690 | 1,670 | 1,675 | +1.52% | 9,672,000 | 4兆2532億 | +3.84% | 9.01 | 0.46 |
03/25 | 1,642 | 1,665 | 1,637 | 1,650 | +1.98% | 10,087,800 | 4兆1897億 | +2.55% | 8.88 | 0.45 |
03/24 | 1,640 | 1,650 | 1,605 | 1,618 | -3.69% | 14,466,400 | 4兆1085億 | +0.68% | 8.71 | 0.44 |
03/23 | 1,699 | 1,701 | 1,679 | 1,680 | -1.29% | 11,215,800 | 4兆2659億 | +4.61% | 9.04 | 0.46 |
03/22 | 1,705 | 1,715 | 1,689 | 1,702 | -0.64% | 11,481,700 | 4兆3218億 | +6.31% | 9.16 | 0.47 |
03/19 | 1,707 | 1,733 | 1,697 | 1,713 | +1.36% | 26,879,300 | 4兆3497億 | +7.47% | 9.22 | 0.47 |
03/18 | 1,648 | 1,692 | 1,644 | 1,690 | +3.05% | 17,543,600 | 4兆2913億 | +6.56% | 9.09 | 0.46 |
03/17 | 1,625 | 1,643 | 1,622 | 1,640 | +0.37% | 6,428,300 | 4兆1643億 | +3.86% | 8.83 | 0.45 |
03/16 | 1,647 | 1,657 | 1,628 | 1,634 | -0.97% | 11,304,700 | 4兆1491億 | +3.75% | 8.79 | 0.45 |
03/15 | 1,610 | 1,656 | 1,610 | 1,650 | +2.8% | 15,420,700 | 4兆1897億 | +5.16% | 8.88 | 0.45 |
03/12 | 1,602 | 1,605 | 1,578 | 1,605 | +0.44% | 13,028,400 | 4兆754億 | +2.82% | 8.64 | 0.44 |
03/11 | 1,603 | 1,609 | 1,593 | 1,598 | 0% | 10,473,100 | 4兆577億 | +2.77% | 8.6 | 0.44 |
03/10 | 1,585 | 1,599 | 1,579 | 1,598 | -0.06% | 10,930,100 | 4兆577億 | +3.3% | 8.6 | 0.44 |
03/09 | 1,600 | 1,609 | 1,581 | 1,599 | +1.46% | 12,865,800 | 4兆602億 | +3.9% | 8.6 | 0.44 |
03/08 | 1,580 | 1,597 | 1,568 | 1,576 | +0.64% | 13,240,100 | 4兆18億 | +3.01% | 8.48 | 0.43 |
03/05 | 1,568 | 1,570 | 1,551 | 1,566 | +0.26% | 8,643,500 | 3兆9764億 | +2.82% | 8.43 | 0.43 |
03/04 | 1,572 | 1,573 | 1,542 | 1,562 | +0.06% | 9,463,600 | 3兆9663億 | +3.03% | 8.41 | 0.43 |
03/03 | 1,566 | 1,568 | 1,547 | 1,561 | -0.13% | 7,862,500 | 3兆9637億 | +3.45% | 8.4 | 0.43 |
03/02 | 1,583 | 1,583 | 1,552 | 1,563 | -0.7% | 8,492,800 | 3兆9688億 | +3.99% | 8.41 | 0.43 |
03/01 | 1,555 | 1,577 | 1,552 | 1,574 | +0.96% | 6,918,000 | 3兆9967億 | +5.21% | 8.47 | 0.43 |
02/26 | 1,582 | 1,594 | 1,557 | 1,559 | -2.13% | 10,729,800 | 3兆9586億 | +4.63% | 8.39 | 0.43 |
02/25 | 1,609 | 1,609 | 1,588 | 1,593 | +0.76% | 7,508,900 | 4兆450億 | +7.35% | 8.57 | 0.44 |
02/24 | 1,611 | 1,612 | 1,577 | 1,581 | -0.5% | 8,371,200 | 4兆145億 | +7.04% | 8.51 | 0.43 |
02/22 | 1,591 | 1,602 | 1,579 | 1,589 | +2.12% | 8,751,600 | 4兆348億 | +8.1% | 8.55 | 0.44 |
02/19 | 1,556 | 1,572 | 1,552 | 1,556 | -0.89% | 7,183,200 | 3兆9510億 | +6.28% | 8.37 | 0.43 |
02/18 | 1,610 | 1,613 | 1,565 | 1,570 | -2.24% | 8,308,500 | 3兆9866億 | +7.61% | 8.45 | 0.43 |
02/17 | 1,610 | 1,619 | 1,598 | 1,606 | +0.75% | 9,502,300 | 4兆780億 | +10.45% | 8.64 | 0.44 |
02/16 | 1,565 | 1,610 | 1,555 | 1,594 | +2.64% | 16,923,300 | 4兆475億 | +10.16% | 8.58 | 0.44 |
02/15 | 1,550 | 1,563 | 1,545 | 1,553 | +1.5% | 8,061,300 | 3兆9434億 | +7.85% | 8.36 | 0.43 |
02/12 | 1,514 | 1,531 | 1,505 | 1,530 | +1.59% | 9,383,300 | 3兆8850億 | +6.69% | 8.23 | 0.42 |
02/10 | 1,500 | 1,518 | 1,491 | 1,506 | -0.4% | 7,343,700 | 3兆8241億 | +5.54% | 8.1 | 0.41 |
02/09 | 1,534 | 1,541 | 1,503 | 1,512 | -1.18% | 7,916,600 | 3兆8393億 | +6.55% | 8.14 | 0.41 |
02/08 | 1,503 | 1,531 | 1,503 | 1,530 | +2.68% | 12,875,800 | 3兆8850億 | +8.43% | 8.23 | 0.42 |
02/05 | 1,471 | 1,494 | 1,466 | 1,490 | +2.55% | 12,866,800 | 3兆7834億 | +6.28% | 8.02 | 0.41 |
02/04 | 1,456 | 1,472 | 1,447 | 1,453 | +0.35% | 8,521,200 | 3兆6895億 | +4.16% | 7.82 | 0.4 |
02/03 | 1,420 | 1,454 | 1,420 | 1,448 | +2.77% | 14,893,500 | 3兆6768億 | +4.25% | 7.79 | 0.4 |
02/02 | 1,420 | 1,426 | 1,407 | 1,409 | +0.64% | 7,504,500 | 3兆5778億 | +1.88% | 7.58 | 0.39 |
02/01 | 1,379 | 1,407 | 1,378 | 1,400 | +1.52% | 7,187,900 | 3兆5549億 | +1.52% | 7.53 | 0.38 |
01/29 | 1,404 | 1,405 | 1,376 | 1,379 | -1.5% | 8,108,800 | 3兆5016億 | +0.36% | 7.42 | 0.38 |
01/28 | 1,370 | 1,401 | 1,368 | 1,400 | +0.57% | 10,494,600 | 3兆5549億 | +2.04% | 7.53 | 0.38 |
01/27 | 1,394 | 1,399 | 1,384 | 1,392 | +0.43% | 5,699,000 | 3兆5346億 | +1.75% | 7.49 | 0.38 |
01/26 | 1,383 | 1,391 | 1,381 | 1,386 | -0.5% | 4,749,000 | 3兆5194億 | +1.54% | 7.46 | 0.38 |
01/25 | 1,402 | 1,403 | 1,388 | 1,393 | -1.07% | 6,547,100 | 3兆5371億 | +2.2% | 7.5 | 0.38 |
01/22 | 1,407 | 1,425 | 1,403 | 1,408 | +0.43% | 9,073,600 | 3兆5752億 | +3.53% | 7.58 | 0.39 |
01/21 | 1,414 | 1,424 | 1,399 | 1,402 | -0.64% | 8,574,000 | 3兆5600億 | +3.32% | 7.54 | 0.38 |
01/20 | 1,430 | 1,434 | 1,404 | 1,411 | -1.54% | 9,687,000 | 3兆5828億 | +4.21% | 7.59 | 0.39 |
01/19 | 1,416 | 1,433 | 1,413 | 1,433 | +1.63% | 8,094,400 | 3兆6387億 | +6.07% | 7.71 | 0.39 |
01/18 | 1,412 | 1,422 | 1,406 | 1,410 | -1.26% | 5,214,100 | 3兆5803億 | +4.75% | 7.59 | 0.39 |
01/15 | 1,449 | 1,450 | 1,423 | 1,428 | -0.7% | 8,587,300 | 3兆6260億 | +6.41% | 7.68 | 0.39 |
01/14 | 1,430 | 1,448 | 1,424 | 1,438 | -0.14% | 11,692,500 | 3兆6514億 | +7.47% | 7.74 | 0.39 |
01/13 | 1,427 | 1,443 | 1,425 | 1,440 | +1.05% | 8,037,800 | 3兆6565億 | +7.95% | 7.75 | 0.39 |
01/12 | 1,420 | 1,440 | 1,415 | 1,425 | +0.28% | 9,542,900 | 3兆6184億 | +7.14% | 7.67 | 0.39 |
01/08 | 1,403 | 1,429 | 1,396 | 1,421 | +1.72% | 15,102,900 | 3兆6082億 | +7.08% | 7.65 | 0.39 |
01/07 | 1,400 | 1,422 | 1,386 | 1,397 | +3.25% | 21,467,500 | 3兆5473億 | +5.51% | 7.52 | 0.38 |