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 | 609 | 610 | 581 | 581 | -3.01% | 57,327,900 | 1兆8786億 | -11.84% | 11.44 | 0.65 |
03/30 | 603 | 605 | 579 | 599 | -0.66% | 90,906,700 | 1兆9369億 | -9.38% | 11.8 | 0.67 |
03/29 | 650 | 651 | 598 | 603 | -16.37% | 148,871,100 | 1兆9498億 | -9.05% | 11.88 | 0.67 |
03/26 | 716 | 721 | 712 | 721 | +1.69% | 17,946,600 | 2兆3313億 | +8.75% | 14.2 | 0.81 |
03/25 | 692 | 709 | 688 | 709 | +3.2% | 15,102,500 | 2兆2925億 | +7.42% | 13.96 | 0.79 |
03/24 | 703 | 708 | 677 | 687 | -2.41% | 19,085,600 | 2兆2214億 | +4.57% | 13.53 | 0.77 |
03/23 | 706 | 718 | 700 | 704 | +0.43% | 18,767,300 | 2兆2764億 | +7.32% | 13.87 | 0.79 |
03/22 | 703 | 707 | 696 | 701 | +0.43% | 16,627,200 | 2兆2667億 | +7.19% | 13.81 | 0.78 |
03/19 | 686 | 705 | 685 | 698 | +1.16% | 28,856,600 | 2兆2570億 | +7.22% | 13.75 | 0.78 |
03/18 | 670 | 690 | 668 | 690 | +4.07% | 27,353,900 | 2兆2311億 | +6.32% | 13.59 | 0.77 |
03/17 | 667 | 670 | 663 | 663 | -1.34% | 13,143,200 | 2兆1438億 | +2.63% | 13.06 | 0.74 |
03/16 | 673 | 674 | 667 | 672 | -0.3% | 13,495,600 | 2兆1729億 | +4.35% | 13.24 | 0.75 |
03/15 | 676 | 678 | 667 | 674 | +0.45% | 13,029,900 | 2兆1794億 | +5.31% | 13.28 | 0.75 |
03/12 | 667 | 672 | 662 | 671 | +0.45% | 12,049,300 | 2兆1697億 | +5.34% | 13.22 | 0.75 |
03/11 | 680 | 681 | 666 | 668 | -1.62% | 16,288,800 | 2兆1600億 | +5.53% | 13.16 | 0.75 |
03/10 | 671 | 679 | 668 | 679 | +1.19% | 17,098,900 | 2兆1955億 | +8.12% | 13.37 | 0.76 |
03/09 | 670 | 676 | 665 | 671 | +1.21% | 17,080,900 | 2兆1697億 | +7.7% | 13.22 | 0.75 |
03/08 | 653 | 680 | 653 | 663 | +3.11% | 28,537,500 | 2兆1438億 | +7.28% | 13.06 | 0.74 |
03/05 | 645 | 647 | 635 | 643 | +0.47% | 12,173,400 | 2兆791億 | +4.89% | 12.66 | 0.72 |
03/04 | 639 | 647 | 634 | 640 | +0.16% | 13,058,000 | 2兆694億 | +5.09% | 12.61 | 0.72 |
03/03 | 632 | 639 | 630 | 639 | +1.59% | 10,597,800 | 2兆662億 | +5.45% | 12.59 | 0.72 |
03/02 | 639 | 642 | 623 | 629 | -0.16% | 11,913,800 | 2兆339億 | +4.31% | 12.39 | 0.7 |
03/01 | 622 | 636 | 622 | 630 | +1.78% | 10,660,400 | 2兆371億 | +5% | 12.41 | 0.71 |
02/26 | 624 | 627 | 617 | 619 | -2.06% | 15,480,100 | 2兆15億 | +3.51% | 12.19 | 0.69 |
02/25 | 640 | 641 | 630 | 632 | +0.48% | 11,123,800 | 2兆436億 | +6.04% | 12.45 | 0.71 |
02/24 | 630 | 637 | 624 | 629 | -0.47% | 10,545,700 | 2兆339億 | +5.89% | 12.39 | 0.7 |
02/22 | 632 | 636 | 627 | 632 | +2.1% | 11,633,700 | 2兆436億 | +6.76% | 12.45 | 0.71 |
02/19 | 627 | 632 | 615 | 619 | -1.75% | 14,042,600 | 2兆15億 | +4.92% | 12.19 | 0.69 |
02/18 | 647 | 648 | 630 | 630 | -3.23% | 17,363,700 | 2兆371億 | +6.96% | 12.41 | 0.71 |
02/17 | 650 | 653 | 646 | 651 | +0.46% | 12,800,900 | 2兆1050億 | +10.9% | 12.82 | 0.73 |
02/16 | 650 | 658 | 646 | 648 | 0% | 13,727,300 | 2兆953億 | +10.96% | 12.76 | 0.73 |
02/15 | 650 | 662 | 646 | 648 | +0.62% | 16,744,400 | 2兆953億 | +11.34% | 12.76 | 0.73 |
02/12 | 640 | 648 | 633 | 644 | +1.74% | 18,173,200 | 2兆824億 | +11.03% | 12.68 | 0.72 |
02/10 | 626 | 635 | 623 | 633 | +1.12% | 17,508,900 | 2兆468億 | +9.71% | 12.47 | 0.71 |
02/09 | 613 | 628 | 613 | 626 | +3.81% | 23,952,300 | 2兆242億 | +9.06% | 12.33 | 0.7 |
02/08 | 595 | 605 | 594 | 603 | +2.03% | 16,065,100 | 1兆9498億 | +5.6% | 11.88 | 0.67 |
02/05 | 595 | 597 | 589 | 591 | +0.85% | 16,799,400 | 1兆9110億 | +4.05% | 11.64 | 0.66 |
02/04 | 585 | 600 | 581 | 586 | +4.09% | 29,583,100 | 1兆8948億 | +3.53% | 11.54 | 0.66 |
02/03 | 555 | 564 | 550 | 563 | +3.3% | 15,518,800 | 1兆8204億 | -0.18% | 11.09 | 0.63 |
02/02 | 549 | 550 | 540 | 545 | -0.73% | 11,643,200 | 1兆7622億 | -3.37% | 10.73 | 0.61 |
02/01 | 547 | 557 | 545 | 549 | -0.54% | 10,229,000 | 1兆7752億 | -2.66% | 10.81 | 0.61 |
01/29 | 553 | 558 | 546 | 552 | +1.28% | 16,390,500 | 1兆7849億 | -1.95% | 10.87 | 0.62 |
01/28 | 538 | 550 | 535 | 545 | -1.62% | 56,558,400 | 1兆7622億 | -3.02% | 10.73 | 0.61 |
01/27 | 562 | 565 | 549 | 554 | -0.18% | 18,224,100 | 1兆7913億 | -1.25% | 10.91 | 0.62 |
01/26 | 561 | 565 | 554 | 555 | -1.42% | 13,251,500 | 1兆7946億 | -0.89% | 10.93 | 0.62 |
01/25 | 567 | 570 | 563 | 563 | 0% | 7,090,700 | 1兆8204億 | +0.54% | 11.09 | 0.63 |
01/22 | 565 | 568 | 561 | 563 | -1.23% | 10,603,500 | 1兆8204億 | +0.72% | 11.09 | 0.63 |
01/21 | 572 | 574 | 567 | 570 | +0.35% | 11,789,600 | 1兆8431億 | +2.15% | 11.23 | 0.64 |
01/20 | 575 | 577 | 563 | 568 | -1.73% | 13,483,000 | 1兆8366億 | +1.97% | 11.19 | 0.64 |
01/19 | 575 | 585 | 573 | 578 | -0.34% | 9,277,300 | 1兆8689億 | +3.96% | 11.38 | 0.65 |
01/18 | 584 | 585 | 578 | 580 | -1.69% | 7,577,400 | 1兆8754億 | +4.5% | 11.42 | 0.65 |
01/15 | 591 | 593 | 585 | 590 | 0% | 10,922,200 | 1兆9078億 | +6.69% | 11.62 | 0.66 |
01/14 | 583 | 598 | 581 | 590 | +1.37% | 16,164,900 | 1兆9078億 | +6.88% | 11.62 | 0.66 |
01/13 | 579 | 587 | 572 | 582 | +0.17% | 13,937,700 | 1兆8819億 | +5.82% | 11.46 | 0.65 |
01/12 | 598 | 599 | 581 | 581 | -3.01% | 20,770,900 | 1兆8786億 | +5.83% | 11.44 | 0.65 |
01/08 | 586 | 599 | 585 | 599 | +2.57% | 18,846,800 | 1兆9369億 | +9.31% | 11.8 | 0.67 |
01/07 | 585 | 589 | 579 | 584 | +2.1% | 18,127,400 | 1兆8884億 | +6.76% | 11.5 | 0.65 |
01/06 | 558 | 576 | 557 | 572 | +2.14% | 19,288,500 | 1兆8495億 | +4.95% | 11.27 | 0.64 |
01/05 | 546 | 561 | 543 | 560 | +3.7% | 19,576,900 | 1兆8107億 | +2.94% | 11.03 | 0.63 |
01/04 | 545 | 546 | 535 | 540 | -0.92% | 7,964,000 | 1兆7461億 | -0.55% | 10.64 | 0.6 |
2020 |
12/30 | 543 | 548 | 538 | 545 | +0.37% | 8,438,000 | 1兆9039億 | +0.37% | 11.81 | 0.67 |
12/29 | 539 | 543 | 535 | 543 | +0.74% | 8,889,300 | 1兆8970億 | +0.18% | 11.77 | 0.67 |
12/28 | 541 | 547 | 537 | 539 | -0.74% | 8,714,500 | 1兆8830億 | -0.55% | 11.68 | 0.66 |
12/25 | 547 | 548 | 541 | 543 | 0% | 7,033,800 | 1兆8970億 | +0.56% | 11.77 | 0.67 |
12/24 | 535 | 543 | 534 | 543 | +2.65% | 11,907,700 | 1兆8970億 | +0.74% | 11.77 | 0.67 |
12/23 | 530 | 532 | 523 | 529 | +0.57% | 9,832,900 | 1兆8480億 | -1.67% | 11.47 | 0.65 |
12/22 | 530 | 535 | 523 | 526 | -1.13% | 10,673,800 | 1兆8376億 | -2.23% | 11.4 | 0.65 |
12/21 | 534 | 535 | 526 | 532 | -0.37% | 9,928,300 | 1兆8585億 | -1.12% | 11.53 | 0.66 |
12/18 | 537 | 540 | 532 | 534 | -0.56% | 10,163,100 | 1兆8655億 | -0.56% | 11.58 | 0.66 |
12/17 | 539 | 541 | 537 | 537 | -0.74% | 6,809,000 | 1兆8760億 | +0.19% | 11.64 | 0.66 |
12/16 | 545 | 548 | 539 | 541 | +0.56% | 9,326,900 | 1兆8900億 | +0.93% | 11.73 | 0.67 |
12/15 | 543 | 545 | 538 | 538 | -1.1% | 7,983,200 | 1兆8795億 | +0.37% | 11.66 | 0.66 |
12/14 | 548 | 553 | 543 | 544 | -1.27% | 7,260,500 | 1兆9004億 | +1.87% | 11.79 | 0.67 |
12/11 | 551 | 557 | 544 | 551 | +0.36% | 10,550,700 | 1兆9249億 | +3.57% | 11.94 | 0.68 |
12/10 | 544 | 555 | 543 | 549 | +1.1% | 10,745,400 | 1兆9179億 | +3.58% | 11.9 | 0.68 |
12/09 | 540 | 546 | 539 | 543 | -0.73% | 10,122,400 | 1兆8970億 | +2.84% | 11.77 | 0.67 |
12/08 | 545 | 552 | 543 | 547 | -1.08% | 6,968,500 | 1兆9109億 | +3.99% | 11.86 | 0.67 |
12/07 | 567 | 567 | 547 | 553 | -1.43% | 11,037,600 | 1兆9319億 | +5.94% | 11.99 | 0.68 |
12/04 | 559 | 562 | 553 | 561 | +0.36% | 8,766,000 | 1兆9598億 | +8.09% | 12.16 | 0.69 |
12/03 | 557 | 568 | 555 | 559 | -0.36% | 13,235,500 | 1兆9529億 | +8.33% | 12.12 | 0.69 |
12/02 | 550 | 565 | 548 | 561 | +2.56% | 21,901,800 | 1兆9598億 | +9.36% | 12.16 | 0.69 |
12/01 | 534 | 550 | 533 | 547 | +4.39% | 18,077,400 | 1兆9109億 | +7.25% | 11.86 | 0.67 |
11/30 | 537 | 540 | 524 | 524 | -2.42% | 19,749,800 | 1兆8306億 | +2.95% | 11.36 | 0.65 |
11/27 | 534 | 541 | 533 | 537 | 0% | 12,208,700 | 1兆8760億 | +5.92% | 11.64 | 0.66 |
11/26 | 533 | 538 | 528 | 537 | -0.37% | 8,150,900 | 1兆8760億 | +6.13% | 11.64 | 0.66 |
11/25 | 540 | 546 | 536 | 539 | +2.08% | 21,665,400 | 1兆8830億 | +6.94% | 11.68 | 0.66 |
11/24 | 529 | 531 | 524 | 528 | +3.73% | 14,168,800 | 1兆8446億 | +5.18% | 11.45 | 0.65 |
11/20 | 506 | 514 | 506 | 509 | -0.97% | 7,868,900 | 1兆7782億 | +1.8% | 11.03 | 0.63 |
11/19 | 516 | 517 | 509 | 514 | -1.15% | 9,664,100 | 1兆7956億 | +3.01% | 11.14 | 0.63 |
11/18 | 528 | 528 | 517 | 520 | -1.89% | 9,424,800 | 1兆8166億 | +4.42% | 11.27 | 0.64 |
11/17 | 523 | 533 | 520 | 530 | +2.71% | 19,627,900 | 1兆8515億 | +6.64% | 11.49 | 0.65 |
11/16 | 517 | 522 | 514 | 516 | +1.98% | 11,515,200 | 1兆8026億 | +4.24% | 11.19 | 0.64 |
11/13 | 514 | 515 | 504 | 506 | -2.69% | 14,145,800 | 1兆7677億 | +2.43% | 10.97 | 0.62 |
11/12 | 531 | 533 | 514 | 520 | -2.99% | 12,936,600 | 1兆8166億 | +5.26% | 11.27 | 0.64 |
11/11 | 539 | 542 | 530 | 536 | +1.71% | 15,365,000 | 1兆8725億 | +8.72% | 11.62 | 0.66 |
11/10 | 524 | 531 | 514 | 527 | +5.4% | 30,479,900 | 1兆8411億 | +7.33% | 11.42 | 0.65 |
11/09 | 496 | 502 | 492 | 500 | +0.4% | 14,317,700 | 1兆7467億 | +2.25% | 10.84 | 0.62 |
11/06 | 489 | 499 | 489 | 498 | +1.22% | 11,410,400 | 1兆7397億 | +2.05% | 10.8 | 0.61 |
11/05 | 494 | 494 | 486 | 492 | -0.4% | 12,945,600 | 1兆7188億 | +0.82% | 10.67 | 0.61 |
11/04 | 499 | 503 | 492 | 494 | +2.28% | 14,786,000 | 1兆7258億 | +1.23% | 10.71 | 0.61 |