PER
2020/10/26~2021/03/23
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 |
03/23 | 2,559 | 2,627 | 2,552 | 2,604 | +2.8% | 1,798,900 | 1兆3966億 | +5.85% | 26.73 | 4.27 |
03/22 | 2,487 | 2,537 | 2,441 | 2,533 | +0.48% | 1,728,800 | 1兆3585億 | +3.3% | 26 | 4.16 |
03/19 | 2,554 | 2,555 | 2,499 | 2,521 | -1.45% | 1,903,800 | 1兆3521億 | +3.02% | 25.88 | 4.14 |
03/18 | 2,550 | 2,578 | 2,527 | 2,558 | +1.35% | 1,456,900 | 1兆3719億 | +4.58% | 26.26 | 4.2 |
03/17 | 2,521 | 2,539 | 2,505 | 2,524 | +0.08% | 972,900 | 1兆3537億 | +3.27% | 25.91 | 4.14 |
03/16 | 2,512 | 2,525 | 2,476 | 2,522 | -0.36% | 1,021,800 | 1兆3526億 | +3.15% | 25.89 | 4.14 |
03/15 | 2,539 | 2,549 | 2,512 | 2,531 | +0.08% | 885,400 | 1兆3575億 | +3.56% | 25.98 | 4.15 |
03/12 | 2,553 | 2,553 | 2,498 | 2,529 | -0.43% | 1,766,100 | 1兆3564億 | +3.65% | 25.96 | 4.15 |
03/11 | 2,517 | 2,548 | 2,495 | 2,540 | +1.93% | 1,173,500 | 1兆3623億 | +4.06% | 26.07 | 4.17 |
03/10 | 2,503 | 2,505 | 2,471 | 2,492 | -0.76% | 1,314,000 | 1兆3365億 | +2.17% | 25.58 | 4.09 |
03/09 | 2,468 | 2,513 | 2,437 | 2,511 | +3.38% | 1,471,000 | 1兆3467億 | +2.99% | 25.78 | 4.12 |
03/08 | 2,461 | 2,465 | 2,409 | 2,429 | -0.08% | 1,572,600 | 1兆3027億 | -0.25% | 24.93 | 3.99 |
03/05 | 2,427 | 2,431 | 2,381 | 2,431 | +1.5% | 1,383,700 | 1兆3038億 | -0.45% | 24.96 | 3.99 |
03/04 | 2,380 | 2,423 | 2,365 | 2,395 | +0.71% | 1,009,700 | 1兆2845億 | -2.32% | 24.59 | 3.93 |
03/03 | 2,382 | 2,382 | 2,350 | 2,378 | -0.96% | 1,007,900 | 1兆2754億 | -3.41% | 24.41 | 3.9 |
03/02 | 2,401 | 2,407 | 2,370 | 2,401 | +1.14% | 1,079,500 | 1兆2877億 | -2.91% | 24.65 | 3.94 |
03/01 | 2,336 | 2,378 | 2,336 | 2,374 | +3.49% | 1,175,200 | 1兆2732億 | -4.43% | 24.37 | 3.9 |
02/26 | 2,370 | 2,383 | 2,294 | 2,294 | -3.78% | 2,079,500 | 1兆2303億 | -8.13% | 23.55 | 3.77 |
02/25 | 2,345 | 2,387 | 2,324 | 2,384 | +3.2% | 1,457,900 | 1兆2786億 | -5.06% | 24.47 | 3.91 |
02/24 | 2,380 | 2,404 | 2,301 | 2,310 | -3.99% | 1,790,600 | 1兆2389億 | -8.44% | 23.71 | 3.79 |
02/22 | 2,479 | 2,479 | 2,404 | 2,406 | -1.51% | 1,429,100 | 1兆2904億 | -5.24% | 24.7 | 3.95 |
02/19 | 2,408 | 2,448 | 2,408 | 2,443 | +0.12% | 703,700 | 1兆3103億 | -4.2% | 25.08 | 4.01 |
02/18 | 2,488 | 2,488 | 2,422 | 2,440 | -1.01% | 935,900 | 1兆3086億 | -4.65% | 25.05 | 4 |
02/17 | 2,482 | 2,489 | 2,440 | 2,465 | -0.72% | 931,700 | 1兆3221億 | -4.01% | 25.3 | 4.05 |
02/16 | 2,458 | 2,515 | 2,441 | 2,483 | +2.69% | 1,331,600 | 1兆3317億 | -3.57% | 25.49 | 4.08 |
02/15 | 2,382 | 2,424 | 2,376 | 2,418 | +0.46% | 1,007,300 | 1兆2968億 | -6.39% | 24.82 | 3.97 |
02/12 | 2,484 | 2,484 | 2,406 | 2,407 | -3.06% | 1,651,200 | 1兆2909億 | -7.1% | 24.71 | 3.95 |
02/10 | 2,515 | 2,515 | 2,483 | 2,483 | -1.43% | 686,400 | 1兆3317億 | -4.35% | 25.49 | 4.08 |
02/09 | 2,547 | 2,555 | 2,493 | 2,519 | -0.87% | 844,400 | 1兆3510億 | -3.15% | 25.86 | 4.13 |
02/08 | 2,470 | 2,546 | 2,464 | 2,541 | +2.21% | 1,280,900 | 1兆3628億 | -2.46% | 26.08 | 4.17 |
02/05 | 2,469 | 2,499 | 2,452 | 2,486 | +1.43% | 1,439,500 | 1兆3333億 | -4.71% | 25.52 | 4.08 |
02/04 | 2,500 | 2,500 | 2,440 | 2,451 | -3.66% | 1,397,400 | 1兆3145億 | -6.31% | 25.16 | 4.02 |
02/03 | 2,500 | 2,557 | 2,492 | 2,544 | +2.5% | 1,372,500 | 1兆3644億 | -3.01% | 26.12 | 4.18 |
02/02 | 2,493 | 2,526 | 2,475 | 2,482 | +0.77% | 978,500 | 1兆3312億 | -5.41% | 25.48 | 4.07 |
02/01 | 2,464 | 2,483 | 2,417 | 2,463 | +0.74% | 1,262,600 | 1兆3210億 | -6.17% | 25.28 | 4.04 |
01/29 | 2,600 | 2,627 | 2,441 | 2,445 | -6.32% | 2,228,200 | 1兆3113億 | -6.93% | 25.1 | 4.01 |
01/28 | 2,592 | 2,629 | 2,571 | 2,610 | -2.1% | 4,215,800 | 1兆3998億 | -0.65% | 26.79 | 4.28 |
01/27 | 2,643 | 2,708 | 2,622 | 2,666 | +0.53% | 1,702,900 | 1兆4299億 | +1.72% | 27.37 | 4.38 |
01/26 | 2,625 | 2,671 | 2,588 | 2,652 | -0.19% | 1,267,000 | 1兆4224億 | +1.38% | 27.22 | 4.35 |
01/25 | 2,698 | 2,698 | 2,646 | 2,657 | -0.56% | 756,000 | 1兆4250億 | +1.84% | 27.28 | 4.36 |
01/22 | 2,703 | 2,705 | 2,669 | 2,672 | -1.22% | 962,200 | 1兆4331億 | +2.69% | 27.43 | 4.39 |
01/21 | 2,655 | 2,714 | 2,642 | 2,705 | +2.66% | 1,031,900 | 1兆4508億 | +4.28% | 27.77 | 4.44 |
01/20 | 2,698 | 2,705 | 2,624 | 2,635 | -2.55% | 897,300 | 1兆4132億 | +1.93% | 27.05 | 4.33 |
01/19 | 2,707 | 2,732 | 2,671 | 2,704 | -0.11% | 658,800 | 1兆4502億 | +4.81% | 27.76 | 4.44 |
01/18 | 2,691 | 2,721 | 2,688 | 2,707 | +1.12% | 636,200 | 1兆4519億 | +5.17% | 27.79 | 4.44 |
01/15 | 2,661 | 2,724 | 2,657 | 2,677 | +0.56% | 1,071,600 | 1兆4358億 | +4.24% | 27.48 | 4.39 |
01/14 | 2,655 | 2,692 | 2,645 | 2,662 | +0.19% | 910,000 | 1兆4277億 | +3.86% | 27.33 | 4.37 |
01/13 | 2,631 | 2,670 | 2,612 | 2,657 | +0.04% | 1,107,700 | 1兆4250億 | +3.79% | 27.28 | 4.36 |
01/12 | 2,622 | 2,669 | 2,600 | 2,656 | -0.49% | 1,128,800 | 1兆4245億 | +3.83% | 27.26 | 4.36 |
01/08 | 2,638 | 2,673 | 2,599 | 2,669 | +1.68% | 1,281,400 | 1兆4315億 | +4.5% | 27.4 | 4.38 |
01/07 | 2,582 | 2,637 | 2,563 | 2,625 | +3.67% | 1,356,600 | 1兆4079億 | +2.82% | 26.95 | 4.31 |
01/06 | 2,561 | 2,592 | 2,525 | 2,532 | -2.91% | 1,124,600 | 1兆3580億 | -0.9% | 25.99 | 4.16 |
01/05 | 2,633 | 2,642 | 2,594 | 2,608 | -0.57% | 802,000 | 1兆3988億 | +1.99% | 26.77 | 4.28 |
01/04 | 2,644 | 2,659 | 2,577 | 2,623 | -0.57% | 676,800 | 1兆4068億 | +2.62% | 26.93 | 4.31 |
2020 |
12/30 | 2,691 | 2,694 | 2,636 | 2,638 | -0.64% | 1,075,100 | 1兆4148億 | +3.29% | 27.08 | 4.33 |
12/29 | 2,635 | 2,662 | 2,614 | 2,655 | +0.57% | 1,374,700 | 1兆4240億 | +4.2% | 27.25 | 4.36 |
12/28 | 2,588 | 2,650 | 2,555 | 2,640 | +3.37% | 1,198,500 | 1兆4159億 | +3.9% | 27.1 | 4.33 |
12/25 | 2,537 | 2,563 | 2,529 | 2,554 | +1.67% | 700,100 | 1兆3698億 | +0.87% | 26.22 | 4.19 |
12/24 | 2,516 | 2,529 | 2,496 | 2,512 | -0.08% | 698,600 | 1兆3473億 | -0.51% | 25.79 | 4.12 |
12/23 | 2,466 | 2,519 | 2,450 | 2,514 | +2.95% | 927,900 | 1兆3483億 | -0.16% | 25.81 | 4.13 |
12/22 | 2,460 | 2,475 | 2,432 | 2,442 | -0.77% | 995,600 | 1兆3097億 | -2.75% | 25.07 | 4.01 |
12/21 | 2,547 | 2,547 | 2,451 | 2,461 | -3.19% | 1,214,200 | 1兆3199億 | -1.91% | 25.26 | 4.04 |
12/18 | 2,495 | 2,545 | 2,490 | 2,542 | +2.25% | 2,246,500 | 1兆3634億 | +1.44% | 26.09 | 4.17 |
12/17 | 2,463 | 2,489 | 2,457 | 2,486 | +0.24% | 881,200 | 1兆3333億 | -0.68% | 25.52 | 4.08 |
12/16 | 2,489 | 2,549 | 2,477 | 2,480 | +0.61% | 1,876,100 | 1兆3301億 | -0.88% | 25.46 | 4.07 |
12/15 | 2,495 | 2,518 | 2,464 | 2,465 | -1.12% | 1,323,200 | 1兆3221億 | -1.48% | 25.3 | 4.05 |
12/14 | 2,501 | 2,535 | 2,492 | 2,493 | -0.12% | 1,022,800 | 1兆3371億 | -0.48% | 25.59 | 4.09 |
12/11 | 2,554 | 2,558 | 2,461 | 2,496 | -2.77% | 2,666,000 | 1兆3387億 | -0.44% | 25.62 | 4.1 |
12/10 | 2,561 | 2,591 | 2,557 | 2,567 | +0.39% | 1,074,600 | 1兆3768億 | +2.35% | 26.35 | 4.21 |
12/09 | 2,532 | 2,586 | 2,531 | 2,557 | +0.51% | 789,700 | 1兆3714億 | +2.08% | 26.25 | 4.2 |
12/08 | 2,585 | 2,592 | 2,544 | 2,544 | -1.93% | 1,254,200 | 1兆3644億 | +1.56% | 26.12 | 4.18 |
12/07 | 2,599 | 2,628 | 2,593 | 2,594 | -0.57% | 1,260,600 | 1兆3912億 | +3.55% | 26.63 | 4.26 |
12/04 | 2,507 | 2,611 | 2,504 | 2,609 | +2.68% | 1,427,500 | 1兆3993億 | +4.11% | 26.78 | 4.28 |
12/03 | 2,616 | 2,624 | 2,538 | 2,541 | -3.64% | 1,590,500 | 1兆3628億 | +1.4% | 26.08 | 4.17 |
12/02 | 2,664 | 2,681 | 2,619 | 2,637 | -1.46% | 2,299,900 | 1兆4143億 | +5.14% | 27.07 | 4.33 |
12/01 | 2,626 | 2,684 | 2,610 | 2,676 | +3.56% | 2,990,300 | 1兆4352億 | +6.83% | 27.47 | 4.39 |
11/30 | 2,596 | 2,596 | 2,558 | 2,584 | -0.04% | 3,024,500 | 1兆3859億 | +3.24% | 26.53 | 4.24 |
11/27 | 2,569 | 2,618 | 2,562 | 2,585 | +0.62% | 2,101,500 | 1兆3864億 | +3.19% | 26.54 | 4.24 |
11/26 | 2,521 | 2,577 | 2,487 | 2,569 | +2.8% | 1,651,500 | 1兆3778億 | +2.47% | 26.37 | 4.22 |
11/25 | 2,509 | 2,553 | 2,474 | 2,499 | +0.73% | 2,333,100 | 1兆3403億 | -0.48% | 25.65 | 4.1 |
11/24 | 2,456 | 2,497 | 2,427 | 2,481 | +2.9% | 2,122,900 | 1兆3306億 | -1.55% | 25.47 | 4.07 |
11/20 | 2,389 | 2,411 | 2,372 | 2,411 | +0.79% | 1,660,900 | 1兆2931億 | -4.63% | 24.75 | 3.96 |
11/19 | 2,343 | 2,392 | 2,321 | 2,392 | +3.01% | 3,197,700 | 1兆2829億 | -5.9% | 24.55 | 3.93 |
11/18 | 2,337 | 2,349 | 2,299 | 2,322 | -0.43% | 2,383,400 | 1兆2454億 | -9.23% | 23.84 | 3.81 |
11/17 | 2,387 | 2,393 | 2,305 | 2,332 | -2.63% | 2,354,200 | 1兆2507億 | -9.51% | 23.94 | 3.83 |
11/16 | 2,388 | 2,431 | 2,366 | 2,395 | -0.33% | 2,061,800 | 1兆2845億 | -7.67% | 24.59 | 3.93 |
11/13 | 2,420 | 2,436 | 2,391 | 2,403 | -1.76% | 2,301,900 | 1兆2888億 | -7.93% | 24.67 | 3.94 |
11/12 | 2,472 | 2,477 | 2,429 | 2,446 | -1.05% | 2,819,800 | 1兆3119億 | -6.85% | 25.11 | 4.01 |
11/11 | 2,535 | 2,540 | 2,457 | 2,472 | -0.76% | 2,596,200 | 1兆3258億 | -6.4% | 25.38 | 4.06 |
11/10 | 2,491 | 2,570 | 2,366 | 2,491 | -1.27% | 3,673,000 | 1兆3360億 | -6.07% | 25.57 | 4.09 |
11/09 | 2,560 | 2,560 | 2,502 | 2,523 | -1.06% | 2,088,000 | 1兆3532億 | -5.4% | 25.9 | 4.14 |
11/06 | 2,544 | 2,578 | 2,521 | 2,550 | +1.35% | 1,993,900 | 1兆3676億 | -4.92% | 26.18 | 4.19 |
11/05 | 2,510 | 2,530 | 2,457 | 2,516 | +1.08% | 2,140,700 | 1兆3494億 | -6.71% | 25.83 | 4.13 |
11/04 | 2,567 | 2,571 | 2,421 | 2,489 | -2.55% | 3,424,500 | 1兆3349億 | -8.36% | 25.55 | 4.09 |
11/02 | 2,536 | 2,581 | 2,512 | 2,554 | +0.43% | 1,423,400 | 1兆3698億 | -6.62% | 26.22 | 4.19 |
10/30 | 2,648 | 2,648 | 2,535 | 2,543 | -3.09% | 1,800,200 | 1兆3639億 | -7.56% | 26.1 | 4.17 |
10/29 | 2,598 | 2,637 | 2,572 | 2,624 | -0.11% | 1,655,000 | 1兆4073億 | -5.17% | 26.94 | 4.31 |
10/28 | 2,576 | 2,687 | 2,569 | 2,627 | +1.74% | 1,976,700 | 1兆4089億 | -5.44% | 26.97 | 4.31 |
10/27 | 2,551 | 2,608 | 2,544 | 2,582 | +0.86% | 1,208,200 | 1兆3848億 | -7.39% | 26.51 | 4.24 |
10/26 | 2,594 | 2,597 | 2,553 | 2,560 | -2.36% | 1,262,600 | 1兆3730億 | -8.6% | 26.28 | 4.2 |