PER
2020/11/10～2021/04/06
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 |
| 04/06 | 3,290 | 3,300 | 3,195 | 3,215 | -2.28% | 39,100 | 611億2358万 | -4.94% | 8.49 | 0.84 |
| 04/05 | 3,275 | 3,320 | 3,265 | 3,290 | 0% | 23,900 | 625億4948万 | -2.75% | 8.68 | 0.86 |
| 04/02 | 3,320 | 3,320 | 3,255 | 3,290 | +1.08% | 18,300 | 625億4948万 | -2.69% | 8.68 | 0.86 |
| 04/01 | 3,245 | 3,270 | 3,230 | 3,255 | +0.31% | 28,600 | 618億8406万 | -3.58% | 8.59 | 0.85 |
| 03/31 | 3,295 | 3,310 | 3,245 | 3,245 | -3.13% | 39,400 | 616億9394万 | -3.91% | 9.49 | 0.92 |
| 03/30 | 3,410 | 3,425 | 3,325 | 3,350 | -2.9% | 29,000 | 636億9020万 | -0.74% | 9.79 | 0.95 |
| 03/29 | 3,505 | 3,505 | 3,395 | 3,450 | +0.44% | 49,200 | 655億9140万 | +2.22% | 10.08 | 0.98 |
| 03/26 | 3,465 | 3,465 | 3,390 | 3,435 | +0.29% | 33,000 | 653億622万 | +1.99% | 10.04 | 0.98 |
| 03/25 | 3,355 | 3,450 | 3,355 | 3,425 | +2.09% | 24,200 | 651億1610万 | +1.96% | 10.01 | 0.97 |
| 03/24 | 3,440 | 3,450 | 3,345 | 3,355 | -4.01% | 33,500 | 637億8526万 | +0.09% | 9.81 | 0.95 |
| 03/23 | 3,480 | 3,505 | 3,445 | 3,495 | -0.14% | 28,700 | 664億4694万 | +4.45% | 10.22 | 0.99 |
| 03/22 | 3,480 | 3,530 | 3,445 | 3,500 | +0.14% | 46,100 | 665億4200万 | +4.88% | 10.23 | 1 |
| 03/19 | 3,530 | 3,540 | 3,490 | 3,495 | -1.13% | 58,800 | 664億4694万 | +5.14% | 10.22 | 0.99 |
| 03/18 | 3,555 | 3,560 | 3,500 | 3,535 | 0% | 36,600 | 672億742万 | +6.67% | 10.33 | 1.01 |
| 03/17 | 3,535 | 3,540 | 3,495 | 3,535 | -0.14% | 32,300 | 672億742万 | +6.99% | 10.33 | 1.01 |
| 03/16 | 3,475 | 3,545 | 3,455 | 3,540 | +1.87% | 61,300 | 673億248万 | +7.34% | 10.35 | 1.01 |
| 03/15 | 3,385 | 3,495 | 3,380 | 3,475 | +1.02% | 49,800 | 660億6670万 | +5.69% | 10.16 | 0.99 |
| 03/12 | 3,420 | 3,450 | 3,400 | 3,440 | +0.88% | 46,200 | 654億128万 | +4.88% | 10.06 | 0.98 |
| 03/11 | 3,335 | 3,425 | 3,325 | 3,410 | +3.18% | 39,000 | 648億3092万 | +4.22% | 9.97 | 0.97 |
| 03/10 | 3,315 | 3,335 | 3,290 | 3,305 | -1.34% | 35,000 | 628億3466万 | +1.29% | 9.66 | 0.94 |
| 03/09 | 3,365 | 3,365 | 3,315 | 3,350 | +1.36% | 38,300 | 636億9020万 | +2.82% | 9.79 | 0.95 |
| 03/08 | 3,295 | 3,345 | 3,280 | 3,305 | +0.15% | 39,100 | 628億3466万 | +1.82% | 9.66 | 0.94 |
| 03/05 | 3,270 | 3,300 | 3,210 | 3,300 | +0.61% | 37,700 | 627億3960万 | +1.98% | 9.65 | 0.94 |
| 03/04 | 3,230 | 3,280 | 3,230 | 3,280 | +0.31% | 22,800 | 623億5936万 | +1.74% | 9.59 | 0.93 |
| 03/03 | 3,230 | 3,270 | 3,205 | 3,270 | +0.93% | 24,400 | 621億6924万 | +1.77% | 9.56 | 0.93 |
| 03/02 | 3,250 | 3,255 | 3,200 | 3,240 | -0.15% | 44,100 | 615億9888万 | +1.16% | 9.47 | 0.92 |
| 03/01 | 3,170 | 3,245 | 3,170 | 3,245 | +2.37% | 27,800 | 616億9394万 | +1.66% | 9.49 | 0.92 |
| 02/26 | 3,240 | 3,240 | 3,170 | 3,170 | -3.06% | 43,200 | 602億6804万 | -0.35% | 9.27 | 0.9 |
| 02/25 | 3,250 | 3,275 | 3,225 | 3,270 | +2.35% | 38,800 | 621億6924万 | +3.09% | 9.56 | 0.93 |
| 02/24 | 3,320 | 3,330 | 3,185 | 3,195 | -4.48% | 59,400 | 607億4334万 | +1.14% | 9.34 | 0.91 |
| 02/22 | 3,320 | 3,370 | 3,320 | 3,345 | +1.83% | 46,800 | 635億9514万 | +6.22% | 9.78 | 0.95 |
| 02/19 | 3,255 | 3,315 | 3,240 | 3,285 | +2.02% | 76,100 | 624億5442万 | +4.82% | 9.6 | 0.93 |
| 02/18 | 3,260 | 3,260 | 3,200 | 3,220 | -0.46% | 24,400 | 612億1864万 | +3.14% | 9.41 | 0.92 |
| 02/17 | 3,215 | 3,265 | 3,205 | 3,235 | +0.47% | 27,900 | 615億382万 | +3.99% | 9.46 | 0.92 |
| 02/16 | 3,320 | 3,320 | 3,220 | 3,220 | -1.08% | 32,200 | 612億1864万 | +3.87% | 9.41 | 0.92 |
| 02/15 | 3,210 | 3,260 | 3,190 | 3,255 | +2.52% | 39,500 | 618億8406万 | +5.37% | 9.51 | 0.93 |
| 02/12 | 3,225 | 3,230 | 3,160 | 3,175 | -2.16% | 60,100 | 603億6310万 | +3.22% | 9.28 | 0.9 |
| 02/10 | 3,300 | 3,300 | 3,235 | 3,245 | -1.67% | 48,500 | 616億9394万 | +5.87% | 9.49 | 0.92 |
| 02/09 | 3,370 | 3,370 | 3,265 | 3,300 | -2.08% | 68,600 | 627億3960万 | +8.2% | 9.65 | 0.94 |
| 02/08 | 3,300 | 3,390 | 3,285 | 3,370 | +2.43% | 46,200 | 640億7044万 | +11.07% | 9.85 | 0.96 |
| 02/05 | 3,300 | 3,335 | 3,260 | 3,290 | +0.15% | 72,900 | 625億4948万 | +9.08% | 9.62 | 0.94 |
| 02/04 | 3,205 | 3,300 | 3,195 | 3,285 | +1.86% | 45,200 | 624億5442万 | +9.35% | 9.6 | 0.93 |
| 02/03 | 3,180 | 3,240 | 3,150 | 3,225 | +1.1% | 67,100 | 613億1370万 | +7.86% | 9.43 | 0.92 |
| 02/02 | 3,195 | 3,235 | 3,150 | 3,190 | 0% | 66,200 | 606億4828万 | +7.08% | 9.32 | 0.91 |
| 02/01 | 3,055 | 3,235 | 3,055 | 3,190 | +4.42% | 72,700 | 606億4828万 | +7.48% | 9.32 | 0.91 |
| 01/29 | 3,080 | 3,095 | 3,035 | 3,055 | +0.16% | 32,800 | 580億8166万 | +3.35% | 8.93 | 0.87 |
| 01/28 | 2,974 | 3,070 | 2,967 | 3,050 | +1.5% | 73,700 | 579億8660万 | +3.39% | 8.92 | 0.87 |
| 01/27 | 3,030 | 3,050 | 2,997 | 3,005 | +0.17% | 27,900 | 571億3106万 | +2% | 8.78 | 0.85 |
| 01/26 | 3,020 | 3,060 | 2,989 | 3,000 | -0.17% | 42,000 | 570億3600万 | +2.04% | 8.77 | 0.85 |
| 01/25 | 2,991 | 3,020 | 2,987 | 3,005 | +1.01% | 31,300 | 571億3106万 | +2.49% | 8.78 | 0.85 |
| 01/22 | 2,953 | 3,025 | 2,943 | 2,975 | -0.13% | 52,100 | 565億6070万 | +1.64% | 8.7 | 0.85 |
| 01/21 | 2,948 | 2,987 | 2,941 | 2,979 | +1.05% | 52,300 | 566億3674万 | +1.95% | 8.71 | 0.85 |
| 01/20 | 2,937 | 2,957 | 2,912 | 2,948 | +0.51% | 39,800 | 560億4737万 | +0.99% | 8.62 | 0.84 |
| 01/19 | 2,946 | 2,951 | 2,923 | 2,933 | -0.44% | 39,500 | 557億6219万 | +0.55% | 8.57 | 0.83 |
| 01/18 | 2,975 | 2,992 | 2,940 | 2,946 | -0.97% | 27,600 | 560億935万 | +1.03% | 8.61 | 0.84 |
| 01/15 | 2,996 | 3,010 | 2,975 | 2,975 | -0.2% | 26,700 | 565億6070万 | +2.06% | 8.7 | 0.85 |
| 01/14 | 2,945 | 2,998 | 2,936 | 2,981 | +1.02% | 39,600 | 566億7477万 | +2.37% | 8.71 | 0.85 |
| 01/13 | 2,967 | 2,976 | 2,935 | 2,951 | -0.37% | 29,300 | 561億441万 | +1.48% | 8.63 | 0.84 |
| 01/12 | 2,931 | 3,030 | 2,930 | 2,962 | +0.65% | 55,200 | 563億1354万 | +1.86% | 8.66 | 0.84 |
| 01/08 | 2,933 | 2,944 | 2,916 | 2,943 | +0.44% | 29,300 | 559億5231万 | +1.17% | 8.6 | 0.84 |
| 01/07 | 2,905 | 2,956 | 2,904 | 2,930 | +1.67% | 51,000 | 557億516万 | +0.65% | 8.56 | 0.83 |
| 01/06 | 2,850 | 2,885 | 2,841 | 2,882 | +0.45% | 37,600 | 547億9258万 | -1% | 8.42 | 0.82 |
| 01/05 | 2,879 | 2,890 | 2,855 | 2,869 | -1.07% | 27,700 | 545億4542万 | -1.48% | 8.39 | 0.82 |
| 01/04 | 2,905 | 2,918 | 2,863 | 2,900 | -1.06% | 20,400 | 551億3480万 | -0.68% | 8.48 | 0.83 |
| 2020 |
| 12/30 | 2,974 | 2,974 | 2,917 | 2,931 | -1.81% | 41,700 | 557億2417万 | +0.17% | 8.57 | 0.83 |
| 12/29 | 2,944 | 2,989 | 2,930 | 2,985 | +1.77% | 38,500 | 567億5082万 | +1.91% | 8.73 | 0.85 |
| 12/28 | 2,962 | 2,976 | 2,908 | 2,933 | -0.58% | 39,500 | 557億6219万 | +0.07% | 8.57 | 0.83 |
| 12/25 | 2,917 | 2,950 | 2,917 | 2,950 | +1.13% | 20,200 | 560億8540万 | +0.51% | 8.62 | 0.84 |
| 12/24 | 2,910 | 2,929 | 2,906 | 2,917 | +0.73% | 20,600 | 554億5800万 | -0.71% | 8.53 | 0.83 |
| 12/23 | 2,902 | 2,909 | 2,873 | 2,896 | -0.03% | 29,000 | 550億5875万 | -1.63% | 8.47 | 0.82 |
| 12/22 | 2,935 | 2,937 | 2,862 | 2,897 | -2% | 51,700 | 550億7776万 | -1.83% | 8.47 | 0.82 |
| 12/21 | 2,900 | 2,961 | 2,885 | 2,956 | +3.94% | 77,000 | 561億9947万 | -0.1% | 8.64 | 0.84 |
| 12/18 | 2,860 | 2,873 | 2,796 | 2,844 | +0.85% | 131,700 | 540億7012万 | -4.02% | 8.31 | 0.81 |
| 12/17 | 2,851 | 2,862 | 2,795 | 2,820 | -1.4% | 112,500 | 536億1384万 | -5.18% | 8.24 | 0.8 |
| 12/16 | 2,878 | 2,900 | 2,840 | 2,860 | -0.28% | 93,000 | 543億7432万 | -4.28% | 8.36 | 0.81 |
| 12/15 | 2,893 | 2,893 | 2,857 | 2,868 | -0.86% | 78,300 | 545億2641万 | -4.4% | 8.38 | 0.82 |
| 12/14 | 2,900 | 2,919 | 2,871 | 2,893 | -0.24% | 73,200 | 550億171万 | -3.89% | 8.46 | 0.82 |
| 12/11 | 2,916 | 2,928 | 2,891 | 2,900 | -0.75% | 42,700 | 551億3480万 | -3.91% | 8.48 | 0.83 |
| 12/10 | 2,899 | 2,924 | 2,895 | 2,922 | +0.52% | 27,000 | 555億5306万 | -3.44% | 8.54 | 0.83 |
| 12/09 | 2,908 | 2,912 | 2,887 | 2,907 | +0.17% | 22,800 | 552億6788万 | -4.12% | 8.5 | 0.83 |
| 12/08 | 2,870 | 2,904 | 2,865 | 2,902 | +1.04% | 49,700 | 551億7282万 | -4.41% | 8.48 | 0.83 |
| 12/07 | 2,953 | 2,962 | 2,855 | 2,872 | -2.74% | 56,700 | 546億246万 | -5.46% | 8.4 | 0.82 |
| 12/04 | 2,981 | 2,986 | 2,914 | 2,953 | -1.44% | 30,400 | 561億4243万 | -2.99% | 8.63 | 0.84 |
| 12/03 | 2,982 | 3,020 | 2,981 | 2,996 | +0.47% | 33,300 | 569億5995万 | -1.74% | 8.76 | 0.85 |
| 12/02 | 2,972 | 3,000 | 2,927 | 2,982 | +1.5% | 64,100 | 566億9378万 | -2.33% | 8.72 | 0.85 |
| 12/01 | 2,962 | 2,980 | 2,914 | 2,938 | +0.58% | 80,300 | 558億5725万 | -3.96% | 8.59 | 0.84 |
| 11/30 | 3,045 | 3,075 | 2,921 | 2,921 | -4.54% | 75,900 | 555億3405万 | -4.79% | 8.54 | 0.83 |
| 11/27 | 3,040 | 3,065 | 3,030 | 3,060 | +0.66% | 71,800 | 581億7672万 | -0.52% | 8.94 | 0.87 |
| 11/26 | 3,025 | 3,040 | 2,990 | 3,040 | +1.16% | 37,400 | 577億9648万 | -1.33% | 8.89 | 0.86 |
| 11/25 | 3,035 | 3,050 | 2,989 | 3,005 | -0.99% | 35,900 | 571億3106万 | -2.62% | 8.78 | 0.85 |
| 11/24 | 3,120 | 3,120 | 3,030 | 3,035 | 0% | 25,400 | 577億142万 | -1.81% | 8.87 | 0.86 |
| 11/20 | 3,030 | 3,055 | 3,015 | 3,035 | 0% | 23,400 | 577億142万 | -1.91% | 8.87 | 0.86 |
| 11/19 | 3,015 | 3,035 | 2,994 | 3,035 | -0.65% | 25,000 | 577億142万 | -2.03% | 8.87 | 0.86 |
| 11/18 | 3,095 | 3,100 | 3,055 | 3,055 | -0.97% | 31,100 | 580億8166万 | -1.58% | 8.93 | 0.87 |
| 11/17 | 3,100 | 3,115 | 3,055 | 3,085 | -0.48% | 22,400 | 586億5202万 | -0.77% | 9.02 | 0.88 |
| 11/16 | 3,070 | 3,115 | 3,065 | 3,100 | +1.64% | 35,400 | 589億3720万 | -0.42% | 9.06 | 0.88 |
| 11/13 | 3,070 | 3,080 | 3,015 | 3,050 | -1.93% | 40,600 | 579億8660万 | -2.12% | 8.92 | 0.87 |
| 11/12 | 3,170 | 3,170 | 3,095 | 3,110 | -2.35% | 30,100 | 591億2732万 | -0.38% | 9.09 | 0.88 |
| 11/11 | 3,175 | 3,225 | 3,150 | 3,185 | +1.11% | 34,900 | 605億5322万 | +1.92% | 9.31 | 0.91 |
| 11/10 | 3,185 | 3,215 | 3,130 | 3,150 | +1.12% | 48,400 | 598億8780万 | +0.77% | 9.21 | 0.9 |
