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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2021 |
| 03/31 | 1,865 | 1,878 | 1,845 | 1,860 | -0.8% | 562,800 | 9153億3070万 | +2.25% | 18.5 | 1.59 |
| 03/30 | 1,875 | 1,875 | 1,813 | 1,875 | +0.13% | 544,000 | 9227億1240万 | +3.25% | 18.65 | 1.61 |
| 03/29 | 1,898 | 1,913 | 1,848 | 1,873 | -1.32% | 1,031,200 | 9214億8211万 | +3.22% | 18.62 | 1.61 |
| 03/26 | 1,845 | 1,898 | 1,835 | 1,898 | +5.42% | 854,800 | 9337億8494万 | +4.6% | 18.87 | 1.63 |
| 03/25 | 1,773 | 1,803 | 1,770 | 1,800 | +1.41% | 496,400 | 8858億390万 | -0.77% | 17.9 | 1.54 |
| 03/24 | 1,765 | 1,800 | 1,758 | 1,775 | -1.39% | 506,000 | 8735億107万 | -2.63% | 17.65 | 1.52 |
| 03/23 | 1,798 | 1,833 | 1,780 | 1,800 | -0.83% | 476,000 | 8858億390万 | -1.69% | 17.9 | 1.54 |
| 03/22 | 1,913 | 1,928 | 1,813 | 1,815 | -5.84% | 905,600 | 8931億8560万 | -1.25% | 18.05 | 1.56 |
| 03/19 | 1,893 | 1,943 | 1,868 | 1,928 | +1.85% | 1,308,400 | 9485億4834万 | +4.41% | 19.17 | 1.65 |
| 03/18 | 1,863 | 1,898 | 1,835 | 1,893 | +3.56% | 593,200 | 9313億2438万 | +2.24% | 18.82 | 1.62 |
| 03/17 | 1,808 | 1,833 | 1,808 | 1,828 | 0% | 524,000 | 8993億3701万 | -1.54% | 18.18 | 1.57 |
| 03/16 | 1,813 | 1,835 | 1,805 | 1,828 | 0% | 396,800 | 8993億3701万 | -2.32% | 18.18 | 1.57 |
| 03/15 | 1,828 | 1,838 | 1,808 | 1,828 | +1.95% | 476,400 | 8993億3701万 | -3.05% | 18.18 | 1.57 |
| 03/12 | 1,803 | 1,823 | 1,763 | 1,793 | -2.05% | 732,800 | 8821億1305万 | -5.51% | 17.83 | 1.54 |
| 03/11 | 1,800 | 1,830 | 1,778 | 1,830 | +2.66% | 473,600 | 9005億6730万 | -4.34% | 18.2 | 1.57 |
| 03/10 | 1,843 | 1,848 | 1,775 | 1,783 | -3.13% | 518,800 | 8771億9192万 | -7.64% | 17.73 | 1.53 |
| 03/09 | 1,815 | 1,843 | 1,793 | 1,840 | +3.52% | 725,600 | 9054億8843万 | -5.54% | 18.3 | 1.58 |
| 03/08 | 1,838 | 1,838 | 1,760 | 1,778 | -0.7% | 532,800 | 8747億3135万 | -9.26% | 17.68 | 1.52 |
| 03/05 | 1,775 | 1,803 | 1,750 | 1,790 | +0.7% | 746,800 | 8808億8277万 | -9.41% | 17.8 | 1.53 |
| 03/04 | 1,760 | 1,790 | 1,730 | 1,778 | -0.84% | 774,000 | 8747億3135万 | -10.9% | 17.68 | 1.52 |
| 03/03 | 1,780 | 1,803 | 1,723 | 1,793 | 0% | 872,800 | 8821億1305万 | -11.04% | 17.83 | 1.54 |
| 03/02 | 1,820 | 1,828 | 1,748 | 1,793 | +0.56% | 1,008,400 | 8821億1305万 | -11.92% | 17.83 | 1.54 |
| 03/01 | 1,750 | 1,783 | 1,728 | 1,783 | +2.74% | 717,200 | 8771億9192万 | -13.22% | 17.73 | 1.53 |
| 02/26 | 1,773 | 1,790 | 1,718 | 1,735 | -3.21% | 965,600 | 8538億1654万 | -16.22% | 17.26 | 1.49 |
| 02/25 | 1,818 | 1,818 | 1,785 | 1,793 | +1.13% | 678,800 | 8821億1305万 | -14.15% | 17.83 | 1.54 |
| 02/24 | 1,833 | 1,838 | 1,763 | 1,773 | -3.54% | 1,086,000 | 8722億7078万 | -15.72% | 17.63 | 1.52 |
| 02/22 | 1,888 | 1,890 | 1,830 | 1,838 | -1.47% | 619,600 | 9042億5815万 | -13.12% | 18.28 | 1.58 |
| 02/19 | 1,895 | 1,895 | 1,853 | 1,865 | -1.58% | 586,400 | 9177億9126万 | -12.28% | 18.55 | 1.6 |
| 02/18 | 1,980 | 2,008 | 1,880 | 1,895 | -6.07% | 758,400 | 9325億5466万 | -11.37% | 18.85 | 1.62 |
| 02/17 | 1,975 | 2,020 | 1,963 | 2,018 | +1.77% | 391,600 | 9928億3854万 | -6.25% | 20.07 | 1.73 |
| 02/16 | 1,973 | 1,985 | 1,953 | 1,983 | 0% | 442,000 | 9756億1457万 | -8.18% | 19.72 | 1.7 |
| 02/15 | 2,025 | 2,035 | 1,975 | 1,983 | -1.61% | 485,200 | 9756億1457万 | -8.47% | 19.72 | 1.7 |
| 02/12 | 2,050 | 2,058 | 2,005 | 2,015 | -1.23% | 413,600 | 9916億825万 | -7.23% | 20.04 | 1.73 |
| 02/10 | 2,045 | 2,063 | 1,998 | 2,040 | +0.25% | 628,800 | 1兆39億 | -6.12% | 20.29 | 1.75 |
| 02/09 | 2,150 | 2,150 | 2,010 | 2,035 | -6.97% | 968,800 | 1兆14億 | -6.26% | 20.24 | 1.74 |
| 02/08 | 2,173 | 2,218 | 2,148 | 2,188 | +0.69% | 669,600 | 1兆764億 | +0.81% | 21.76 | 1.88 |
| 02/05 | 2,170 | 2,193 | 2,153 | 2,173 | +1.52% | 609,600 | 1兆691億 | +0.35% | 21.61 | 1.86 |
| 02/04 | 2,178 | 2,193 | 2,120 | 2,140 | -2.06% | 585,600 | 1兆531億 | -0.93% | 21.28 | 1.83 |
| 02/03 | 2,245 | 2,260 | 2,183 | 2,185 | -3.43% | 535,200 | 1兆752億 | +1.39% | 21.73 | 1.87 |
| 02/02 | 2,200 | 2,265 | 2,188 | 2,263 | +1.91% | 598,400 | 1兆1134億 | +5.33% | 22.5 | 1.94 |
| 02/01 | 2,135 | 2,235 | 2,135 | 2,220 | +4.96% | 693,200 | 1兆924億 | +3.93% | 22.08 | 1.9 |
| 01/29 | 2,198 | 2,218 | 2,113 | 2,115 | -4.41% | 1,158,000 | 1兆408億 | -0.47% | 21.04 | 1.81 |
| 01/28 | 2,220 | 2,275 | 2,195 | 2,213 | -1.88% | 3,247,600 | 1兆888億 | +4.66% | 22.01 | 1.9 |
| 01/27 | 2,308 | 2,325 | 2,225 | 2,255 | -1.31% | 927,200 | 1兆1097億 | +7.13% | 22.43 | 1.93 |
| 01/26 | 2,300 | 2,335 | 2,273 | 2,285 | -0.87% | 775,600 | 1兆1244億 | +9.28% | 22.73 | 1.96 |
| 01/25 | 2,255 | 2,305 | 2,235 | 2,305 | +1.99% | 573,200 | 1兆1343億 | +10.98% | 22.93 | 1.98 |
| 01/22 | 2,225 | 2,273 | 2,210 | 2,260 | +2.49% | 764,400 | 1兆1121億 | +9.76% | 22.48 | 1.94 |
| 01/21 | 2,170 | 2,238 | 2,170 | 2,205 | +1.61% | 620,000 | 1兆851億 | +7.98% | 21.93 | 1.89 |
| 01/20 | 2,143 | 2,183 | 2,118 | 2,170 | +1.05% | 490,000 | 1兆678億 | +7.05% | 21.58 | 1.86 |
| 01/19 | 2,100 | 2,150 | 2,090 | 2,148 | +3.62% | 469,600 | 1兆568億 | +6.68% | 21.36 | 1.84 |
| 01/18 | 2,123 | 2,123 | 2,068 | 2,073 | -2.81% | 609,600 | 1兆199億 | +3.73% | 20.61 | 1.78 |
| 01/15 | 2,148 | 2,173 | 2,128 | 2,133 | -0.7% | 537,600 | 1兆494億 | +7.27% | 21.21 | 1.83 |
| 01/14 | 2,225 | 2,268 | 2,133 | 2,148 | -5.08% | 1,005,200 | 1兆568億 | +8.84% | 21.36 | 1.84 |
| 01/13 | 2,193 | 2,263 | 2,183 | 2,263 | +3.19% | 569,200 | 1兆1134億 | +15.49% | 22.5 | 1.94 |
| 01/12 | 2,155 | 2,208 | 2,145 | 2,193 | +2.1% | 702,800 | 1兆789億 | +13.02% | 21.81 | 1.88 |
| 01/08 | 2,138 | 2,148 | 2,093 | 2,148 | +1.18% | 618,400 | 1兆568億 | +11.62% | 21.36 | 1.84 |
| 01/07 | 2,073 | 2,133 | 2,070 | 2,123 | +4.04% | 578,400 | 1兆445億 | +11.18% | 21.11 | 1.82 |
| 01/06 | 2,028 | 2,048 | 2,023 | 2,040 | +2.51% | 346,800 | 1兆39億 | +7.59% | 20.29 | 1.75 |
| 01/05 | 2,025 | 2,048 | 1,990 | 1,990 | -1.85% | 460,800 | 9793億542万 | +5.63% | 19.79 | 1.71 |
| 01/04 | 2,035 | 2,035 | 1,980 | 2,028 | -0.86% | 329,200 | 9977億5967万 | +8.13% | 20.17 | 1.74 |
| 2020 |
| 12/30 | 2,030 | 2,058 | 2,013 | 2,045 | -0.12% | 366,800 | 1兆63億 | +9.71% | 20.34 | 1.75 |
| 12/29 | 2,038 | 2,060 | 2,023 | 2,048 | +0.61% | 467,600 | 1兆76億 | +10.62% | 20.36 | 1.76 |
| 12/28 | 1,998 | 2,048 | 1,990 | 2,035 | +1.88% | 587,200 | 1兆14億 | +10.78% | 20.24 | 1.74 |
| 12/25 | 1,980 | 2,008 | 1,973 | 1,998 | +1.4% | 290,800 | 9829億9627万 | +9.69% | 19.87 | 1.71 |
| 12/24 | 1,930 | 1,980 | 1,925 | 1,970 | +2.07% | 447,200 | 9694億6316万 | +9.08% | 19.59 | 1.69 |
| 12/23 | 1,895 | 1,938 | 1,883 | 1,930 | +4.04% | 676,400 | 9497億7863万 | +7.7% | 19.2 | 1.65 |
| 12/22 | 1,953 | 1,953 | 1,848 | 1,855 | -5.96% | 697,600 | 9128億7013万 | +4.21% | 18.45 | 1.59 |
| 12/21 | 1,948 | 1,973 | 1,938 | 1,973 | +2.47% | 552,400 | 9706億9344万 | +11.38% | 19.62 | 1.69 |
| 12/18 | 1,903 | 1,940 | 1,890 | 1,925 | +0.65% | 839,600 | 9473億1806万 | +9.75% | 19.15 | 1.65 |
| 12/17 | 1,865 | 1,918 | 1,855 | 1,913 | +2% | 568,000 | 9411億6664万 | +9.79% | 19.02 | 1.64 |
| 12/16 | 1,850 | 1,885 | 1,845 | 1,875 | +2.6% | 623,600 | 9227億1240万 | +8.44% | 18.65 | 1.61 |
| 12/15 | 1,825 | 1,860 | 1,820 | 1,828 | -0.14% | 388,800 | 8993億3701万 | +6.62% | 18.18 | 1.57 |
| 12/14 | 1,813 | 1,853 | 1,810 | 1,830 | +1.24% | 508,000 | 9005億6730万 | +7.77% | 18.2 | 1.57 |
| 12/11 | 1,780 | 1,815 | 1,763 | 1,808 | +0.7% | 408,800 | 8894億9475万 | +7.46% | 17.98 | 1.55 |
| 12/10 | 1,800 | 1,813 | 1,785 | 1,795 | -0.28% | 343,200 | 8833億4333万 | +7.81% | 17.85 | 1.54 |
| 12/09 | 1,758 | 1,803 | 1,750 | 1,800 | +1.41% | 247,200 | 8858億390万 | +9.22% | 17.9 | 1.54 |
| 12/08 | 1,785 | 1,788 | 1,760 | 1,775 | -0.42% | 406,400 | 8735億107万 | +8.96% | 17.65 | 1.52 |
| 12/07 | 1,825 | 1,825 | 1,780 | 1,783 | -1.25% | 315,200 | 8771億9192万 | +10.78% | 17.73 | 1.53 |
| 12/04 | 1,788 | 1,813 | 1,783 | 1,805 | +0.84% | 324,400 | 8882億6447万 | +13.52% | 17.95 | 1.55 |
| 12/03 | 1,775 | 1,815 | 1,765 | 1,790 | +0.99% | 563,600 | 8808億8277万 | +13.87% | 17.8 | 1.53 |
| 12/02 | 1,783 | 1,800 | 1,755 | 1,773 | -1.12% | 604,800 | 8722億7078万 | +13.91% | 17.63 | 1.52 |
| 12/01 | 1,718 | 1,795 | 1,718 | 1,793 | +3.76% | 846,800 | 8821億1305万 | +16.4% | 17.83 | 1.54 |
| 11/30 | 1,770 | 1,790 | 1,710 | 1,728 | -2.68% | 1,535,200 | 8501億2569万 | +13.28% | 17.18 | 1.48 |
| 11/27 | 1,753 | 1,785 | 1,750 | 1,775 | +1% | 811,600 | 8735億107万 | +17.39% | 17.65 | 1.52 |
| 11/26 | 1,760 | 1,773 | 1,723 | 1,758 | +1.74% | 608,400 | 8648億8908万 | +17.32% | 17.48 | 1.51 |
| 11/25 | 1,735 | 1,765 | 1,718 | 1,728 | +1.92% | 673,200 | 8501億2569万 | +16.41% | 17.18 | 1.48 |
| 11/24 | 1,675 | 1,718 | 1,673 | 1,695 | +4.63% | 635,200 | 8341億3200万 | +15.15% | 16.86 | 1.45 |
| 11/20 | 1,625 | 1,633 | 1,605 | 1,620 | -1.22% | 558,800 | 7972億2351万 | +10.88% | 16.11 | 1.39 |
| 11/19 | 1,608 | 1,640 | 1,573 | 1,640 | +1.86% | 830,000 | 8070億6577万 | +12.95% | 16.31 | 1.41 |
| 11/18 | 1,625 | 1,633 | 1,583 | 1,610 | -1.23% | 449,200 | 7923億238万 | +11.57% | 16.01 | 1.38 |
| 11/17 | 1,650 | 1,673 | 1,610 | 1,630 | +0.31% | 573,600 | 8021億4464万 | +13.51% | 16.21 | 1.4 |
| 11/16 | 1,590 | 1,643 | 1,585 | 1,625 | +4.33% | 649,600 | 7996億8408万 | +13.72% | 16.16 | 1.39 |
| 11/13 | 1,608 | 1,608 | 1,520 | 1,558 | -3.56% | 677,200 | 7664億6643万 | +9.53% | 15.49 | 1.34 |
| 11/12 | 1,575 | 1,633 | 1,573 | 1,615 | +0.94% | 733,600 | 7947億6294万 | +13.73% | 16.06 | 1.38 |
| 11/11 | 1,550 | 1,600 | 1,550 | 1,600 | +6.49% | 962,400 | 7873億8124万 | +13.07% | 15.91 | 1.37 |
| 11/10 | 1,458 | 1,523 | 1,448 | 1,503 | +5.62% | 1,541,200 | 7394億20万 | +6.56% | 14.94 | 1.29 |
| 11/09 | 1,440 | 1,463 | 1,410 | 1,423 | +0.53% | 882,800 | 7000億3114万 | +0.96% | 14.15 | 1.22 |
| 11/06 | 1,410 | 1,423 | 1,380 | 1,415 | +1.25% | 621,200 | 6963億4029万 | +0.5% | 14.07 | 1.21 |
| 11/05 | 1,373 | 1,400 | 1,358 | 1,398 | +2.19% | 632,000 | 6877億2830万 | -0.82% | 13.9 | 1.2 |
| 11/04 | 1,368 | 1,395 | 1,365 | 1,368 | +3.8% | 534,800 | 6729億6491万 | -3.15% | 13.6 | 1.17 |
