PER
2020/11/24~2021/04/19
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 |
04/19 | 1,900 | 1,903 | 1,871 | 1,874 | -1.68% | 2,883,900 | 2兆6073億 | -3.25% | 16.17 | 1.25 |
04/16 | 1,901 | 1,910 | 1,883 | 1,906 | +0.05% | 2,709,200 | 2兆6518億 | -1.65% | 16.44 | 1.27 |
04/15 | 1,919 | 1,929 | 1,896 | 1,905 | +0.16% | 2,155,200 | 2兆6504億 | -1.65% | 16.43 | 1.27 |
04/14 | 1,908 | 1,914 | 1,881 | 1,902 | -0.78% | 2,202,900 | 2兆6463億 | -1.76% | 16.41 | 1.27 |
04/13 | 1,923 | 1,935 | 1,916 | 1,917 | -0.31% | 2,213,800 | 2兆6671億 | -0.98% | 16.54 | 1.28 |
04/12 | 1,919 | 1,927 | 1,907 | 1,923 | +0.94% | 2,678,100 | 2兆6755億 | -0.67% | 16.59 | 1.28 |
04/09 | 1,949 | 1,971 | 1,898 | 1,905 | -1.3% | 4,236,200 | 2兆6504億 | -1.4% | 16.43 | 1.27 |
04/08 | 1,945 | 1,948 | 1,912 | 1,930 | -1.08% | 3,796,200 | 2兆6852億 | +0.05% | 16.65 | 1.29 |
04/07 | 1,932 | 1,952 | 1,921 | 1,951 | +1.46% | 2,501,600 | 2兆7144億 | +1.3% | 16.83 | 1.3 |
04/06 | 1,952 | 1,956 | 1,912 | 1,923 | -0.93% | 2,640,200 | 2兆6755億 | +0.05% | 16.59 | 1.28 |
04/05 | 1,933 | 1,952 | 1,930 | 1,941 | +0.67% | 1,919,700 | 2兆7005億 | +1.15% | 16.74 | 1.3 |
04/02 | 1,967 | 1,975 | 1,926 | 1,928 | -0.05% | 2,821,800 | 2兆6824億 | +0.63% | 16.63 | 1.29 |
04/01 | 1,937 | 1,962 | 1,920 | 1,929 | -0.21% | 3,136,500 | 2兆6838億 | +0.84% | 16.64 | 1.29 |
03/31 | 1,970 | 1,985 | 1,926 | 1,933 | -3.06% | 4,093,500 | 2兆6894億 | +1.1% | 19.07 | 1.4 |
03/30 | 2,017 | 2,017 | 1,976 | 1,994 | -0.65% | 3,285,800 | 2兆7743億 | +4.34% | 19.68 | 1.44 |
03/29 | 2,035 | 2,048 | 1,987 | 2,007 | +0.6% | 4,889,200 | 2兆7923億 | +5.35% | 19.8 | 1.45 |
03/26 | 1,986 | 2,002 | 1,971 | 1,995 | +1.89% | 3,936,200 | 2兆7756億 | +5.11% | 19.69 | 1.44 |
03/25 | 1,945 | 1,976 | 1,942 | 1,958 | +1.93% | 2,980,100 | 2兆7242億 | +3.43% | 19.32 | 1.42 |
03/24 | 1,934 | 1,962 | 1,921 | 1,921 | -0.57% | 4,850,200 | 2兆6727億 | +1.69% | 18.96 | 1.39 |
03/23 | 1,958 | 1,965 | 1,931 | 1,932 | -0.97% | 2,482,500 | 2兆6880億 | +2.33% | 19.06 | 1.4 |
03/22 | 1,958 | 1,981 | 1,940 | 1,951 | -0.91% | 3,063,700 | 2兆7144億 | +3.45% | 19.25 | 1.41 |
03/19 | 1,929 | 1,975 | 1,888 | 1,969 | +1.23% | 9,012,600 | 2兆7395億 | +4.62% | 19.43 | 1.42 |
03/18 | 1,966 | 1,977 | 1,944 | 1,945 | -0.36% | 4,606,100 | 2兆7061億 | +3.68% | 19.19 | 1.41 |
03/17 | 1,941 | 1,957 | 1,927 | 1,952 | +1.3% | 4,582,900 | 2兆7158億 | +4.33% | 19.26 | 1.41 |
03/16 | 1,894 | 1,928 | 1,891 | 1,927 | +1.53% | 4,565,500 | 2兆6810億 | +3.27% | 19.01 | 1.39 |
03/15 | 1,907 | 1,910 | 1,874 | 1,898 | +0.21% | 3,148,800 | 2兆6407億 | +2.1% | 18.73 | 1.37 |
03/12 | 1,888 | 1,894 | 1,852 | 1,894 | +0.74% | 4,347,700 | 2兆6351億 | +2.27% | 18.69 | 1.37 |
03/11 | 1,904 | 1,905 | 1,860 | 1,880 | -1.36% | 3,976,100 | 2兆6156億 | +1.79% | 18.55 | 1.36 |
03/10 | 1,888 | 1,911 | 1,885 | 1,906 | +0.26% | 3,188,200 | 2兆6518億 | +3.64% | 18.81 | 1.38 |
03/09 | 1,860 | 1,907 | 1,851 | 1,901 | +3.99% | 4,320,800 | 2兆6449億 | +3.94% | 18.76 | 1.37 |
03/08 | 1,843 | 1,874 | 1,821 | 1,828 | +0.44% | 4,194,500 | 2兆5433億 | +0.49% | 18.04 | 1.32 |
03/05 | 1,876 | 1,879 | 1,806 | 1,820 | -2.93% | 5,801,300 | 2兆5322億 | +0.44% | 17.96 | 1.32 |
03/04 | 1,876 | 1,883 | 1,847 | 1,875 | +1.08% | 2,994,700 | 2兆6087億 | +3.82% | 18.5 | 1.36 |
03/03 | 1,843 | 1,857 | 1,831 | 1,855 | +0.49% | 2,347,200 | 2兆5809億 | +3.23% | 18.3 | 1.34 |
03/02 | 1,870 | 1,870 | 1,823 | 1,846 | -0.81% | 2,313,200 | 2兆5683億 | +3.19% | 18.22 | 1.33 |
03/01 | 1,862 | 1,875 | 1,852 | 1,861 | +1.25% | 1,985,100 | 2兆5892億 | +4.55% | 18.36 | 1.35 |
02/26 | 1,911 | 1,915 | 1,832 | 1,838 | -4.12% | 3,744,900 | 2兆5572億 | +3.78% | 18.14 | 1.33 |
02/25 | 1,920 | 1,922 | 1,900 | 1,917 | +1.27% | 4,361,900 | 2兆6671億 | +8.67% | 18.92 | 1.39 |
02/24 | 1,890 | 1,907 | 1,861 | 1,893 | +2.32% | 4,802,800 | 2兆6337億 | +7.99% | 18.68 | 1.37 |
02/22 | 1,862 | 1,874 | 1,846 | 1,850 | +0.65% | 1,873,800 | 2兆5739億 | +6.14% | 18.26 | 1.34 |
02/19 | 1,860 | 1,862 | 1,830 | 1,838 | -1.34% | 2,345,700 | 2兆5572億 | +5.88% | 18.14 | 1.33 |
02/18 | 1,870 | 1,887 | 1,855 | 1,863 | 0% | 3,457,000 | 2兆5920億 | +7.75% | 18.38 | 1.35 |
02/17 | 1,899 | 1,900 | 1,858 | 1,863 | -1.79% | 2,170,600 | 2兆5920億 | +8.25% | 18.38 | 1.35 |
02/16 | 1,904 | 1,916 | 1,889 | 1,897 | +0.58% | 3,085,200 | 2兆6393億 | +10.74% | 18.72 | 1.37 |
02/15 | 1,862 | 1,893 | 1,862 | 1,886 | +1.95% | 2,826,400 | 2兆6240億 | +10.62% | 18.61 | 1.36 |
02/12 | 1,852 | 1,871 | 1,829 | 1,850 | +1.76% | 4,056,800 | 2兆5739億 | +9.08% | 18.26 | 1.34 |
02/10 | 1,794 | 1,819 | 1,777 | 1,818 | -0.22% | 3,012,400 | 2兆5294億 | +7.7% | 17.94 | 1.31 |
02/09 | 1,822 | 1,833 | 1,805 | 1,822 | -0.44% | 3,614,900 | 2兆5350億 | +8.39% | 17.98 | 1.32 |
02/08 | 1,778 | 1,834 | 1,770 | 1,830 | +4.87% | 5,417,100 | 2兆5461億 | +9.38% | 18.06 | 1.32 |
02/05 | 1,740 | 1,750 | 1,729 | 1,745 | +0.93% | 3,586,200 | 2兆4278億 | +4.68% | 17.22 | 1.26 |
02/04 | 1,756 | 1,765 | 1,719 | 1,729 | -1.71% | 4,597,300 | 2兆4056億 | +3.91% | 17.06 | 1.25 |
02/03 | 1,682 | 1,759 | 1,682 | 1,759 | +4.76% | 4,491,100 | 2兆4473億 | +5.96% | 17.36 | 1.27 |
02/02 | 1,674 | 1,687 | 1,660 | 1,679 | +0.9% | 2,813,000 | 2兆3360億 | +1.51% | 16.57 | 1.21 |
02/01 | 1,652 | 1,680 | 1,651 | 1,664 | +0.73% | 2,603,900 | 2兆3151億 | +0.73% | 16.42 | 1.2 |
01/29 | 1,666 | 1,669 | 1,647 | 1,652 | +0.18% | 4,007,500 | 2兆2984億 | +0.12% | 16.3 | 1.19 |
01/28 | 1,625 | 1,660 | 1,613 | 1,649 | -1.32% | 11,351,600 | 2兆2943億 | 0% | 16.27 | 1.19 |
01/27 | 1,661 | 1,672 | 1,657 | 1,671 | +1.33% | 2,612,700 | 2兆3249億 | +1.33% | 16.49 | 1.21 |
01/26 | 1,641 | 1,655 | 1,633 | 1,649 | +0.18% | 2,466,800 | 2兆2943億 | +0.12% | 16.27 | 1.19 |
01/25 | 1,626 | 1,649 | 1,615 | 1,646 | +1.6% | 3,074,900 | 2兆2901億 | -0.18% | 16.24 | 1.19 |
01/22 | 1,627 | 1,638 | 1,616 | 1,620 | -2% | 3,119,100 | 2兆2539億 | -2% | 15.99 | 1.17 |
01/21 | 1,661 | 1,671 | 1,646 | 1,653 | +0.43% | 3,068,400 | 2兆2998億 | -0.3% | 16.31 | 1.19 |
01/20 | 1,643 | 1,650 | 1,630 | 1,646 | -0.3% | 2,702,400 | 2兆2901億 | -0.9% | 16.24 | 1.19 |
01/19 | 1,640 | 1,665 | 1,638 | 1,651 | +0.12% | 3,976,500 | 2兆2970億 | -0.84% | 16.29 | 1.19 |
01/18 | 1,657 | 1,662 | 1,638 | 1,649 | -1.08% | 2,113,000 | 2兆2943億 | -1.26% | 16.27 | 1.19 |
01/15 | 1,681 | 1,683 | 1,661 | 1,667 | -0.24% | 3,007,400 | 2兆3193億 | -0.42% | 16.45 | 1.2 |
01/14 | 1,656 | 1,680 | 1,647 | 1,671 | +0.78% | 4,076,500 | 2兆3249億 | -0.36% | 16.49 | 1.21 |
01/13 | 1,653 | 1,664 | 1,638 | 1,658 | -0.72% | 2,996,700 | 2兆3068億 | -1.37% | 16.36 | 1.2 |
01/12 | 1,666 | 1,686 | 1,656 | 1,670 | -0.54% | 5,383,300 | 2兆3235億 | -1.01% | 16.48 | 1.21 |
01/08 | 1,676 | 1,685 | 1,647 | 1,679 | +0.12% | 5,079,100 | 2兆3360億 | -0.83% | 16.57 | 1.21 |
01/07 | 1,683 | 1,701 | 1,673 | 1,677 | +1.51% | 4,101,200 | 2兆3332億 | -1.35% | 16.55 | 1.21 |
01/06 | 1,630 | 1,658 | 1,624 | 1,652 | +1.35% | 3,994,600 | 2兆2984億 | -3.22% | 16.3 | 1.19 |
01/05 | 1,650 | 1,659 | 1,620 | 1,630 | -0.67% | 2,904,100 | 2兆2678億 | -4.85% | 16.08 | 1.18 |
01/04 | 1,655 | 1,657 | 1,616 | 1,641 | -0.97% | 2,956,500 | 2兆2831億 | -4.7% | 16.19 | 1.19 |
2020 |
12/30 | 1,672 | 1,672 | 1,654 | 1,657 | -1.19% | 2,460,900 | 2兆3054億 | -4.22% | 16.35 | 1.2 |
12/29 | 1,655 | 1,682 | 1,646 | 1,677 | +3.39% | 3,804,100 | 2兆3332億 | -3.51% | 16.55 | 1.21 |
12/28 | 1,624 | 1,629 | 1,604 | 1,622 | -0.49% | 2,864,800 | 2兆2567億 | -7.05% | 16.01 | 1.17 |
12/25 | 1,643 | 1,646 | 1,622 | 1,630 | +0.18% | 1,441,700 | 2兆2678億 | -6.96% | 16.08 | 1.18 |
12/24 | 1,621 | 1,640 | 1,612 | 1,627 | +0.56% | 2,645,000 | 2兆2636億 | -7.45% | 16.05 | 1.18 |
12/23 | 1,609 | 1,628 | 1,597 | 1,618 | +0.62% | 4,010,800 | 2兆2511億 | -8.33% | 15.97 | 1.17 |
12/22 | 1,622 | 1,627 | 1,596 | 1,608 | -2.49% | 5,159,300 | 2兆2372億 | -9.2% | 15.87 | 1.16 |
12/21 | 1,648 | 1,659 | 1,634 | 1,649 | +0.67% | 5,555,900 | 2兆2943億 | -7.26% | 16.27 | 1.19 |
12/18 | 1,681 | 1,691 | 1,628 | 1,638 | -3.53% | 10,842,700 | 2兆2789億 | -7.98% | 16.16 | 1.18 |
12/17 | 1,726 | 1,732 | 1,698 | 1,698 | -2.25% | 3,018,400 | 2兆3624億 | -4.93% | 16.76 | 1.23 |
12/16 | 1,742 | 1,761 | 1,734 | 1,737 | -0.06% | 2,672,200 | 2兆4167億 | -3.07% | 17.14 | 1.26 |
12/15 | 1,727 | 1,748 | 1,725 | 1,738 | -0.34% | 2,485,000 | 2兆4181億 | -3.12% | 17.15 | 1.26 |
12/14 | 1,739 | 1,768 | 1,730 | 1,744 | -0.06% | 2,313,300 | 2兆4264億 | -2.62% | 17.21 | 1.26 |
12/11 | 1,753 | 1,760 | 1,729 | 1,745 | -0.74% | 4,091,200 | 2兆4278億 | -2.3% | 17.22 | 1.26 |
12/10 | 1,749 | 1,782 | 1,746 | 1,758 | +0.29% | 2,535,300 | 2兆4459億 | -1.4% | 17.35 | 1.27 |
12/09 | 1,753 | 1,770 | 1,749 | 1,753 | +0.11% | 3,043,800 | 2兆4389億 | -1.41% | 17.3 | 1.27 |
12/08 | 1,757 | 1,769 | 1,740 | 1,751 | -1.52% | 2,980,300 | 2兆4362億 | -1.19% | 17.28 | 1.27 |
12/07 | 1,817 | 1,820 | 1,777 | 1,778 | -1.22% | 2,366,700 | 2兆4737億 | +0.79% | 17.54 | 1.29 |
12/04 | 1,820 | 1,825 | 1,800 | 1,800 | -1.64% | 2,538,300 | 2兆5043億 | +2.56% | 17.76 | 1.3 |
12/03 | 1,845 | 1,848 | 1,821 | 1,830 | -1.24% | 3,850,300 | 2兆5461億 | +4.87% | 18.06 | 1.32 |
12/02 | 1,840 | 1,864 | 1,824 | 1,853 | +1.09% | 4,482,600 | 2兆5781億 | +6.74% | 18.28 | 1.34 |
12/01 | 1,793 | 1,842 | 1,788 | 1,833 | +1.61% | 3,546,000 | 2兆5503億 | +6.2% | 18.09 | 1.32 |
11/30 | 1,845 | 1,847 | 1,781 | 1,804 | -3.11% | 6,911,500 | 2兆5099億 | +5.07% | 17.8 | 1.3 |
11/27 | 1,862 | 1,867 | 1,852 | 1,862 | +0.7% | 4,109,500 | 2兆5906億 | +8.95% | 18.37 | 1.35 |
11/26 | 1,829 | 1,858 | 1,824 | 1,849 | +0.16% | 1,986,700 | 2兆5725億 | +8.83% | 18.25 | 1.34 |
11/25 | 1,880 | 1,884 | 1,841 | 1,846 | -0.22% | 3,803,600 | 2兆5683億 | +9.3% | 18.22 | 1.33 |
11/24 | 1,826 | 1,877 | 1,825 | 1,850 | +3.01% | 7,207,400 | 2兆5739億 | +10.05% | 18.26 | 1.34 |