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 | 3,655 | 3,705 | 3,655 | 3,670 | -0.14% | 7,300 | 295億8594万 | -1.63% | 157.73 | 1.46 |
| 03/30 | 3,740 | 3,740 | 3,665 | 3,675 | -1.47% | 89,000 | 296億2625万 | -1.5% | 157.95 | 1.46 |
| 03/29 | 3,755 | 3,785 | 3,670 | 3,730 | -0.67% | 127,800 | 300億6964万 | -0.03% | 160.31 | 1.49 |
| 03/26 | 3,740 | 3,780 | 3,740 | 3,755 | +0.27% | 15,900 | 302億7118万 | +0.7% | 161.39 | 1.5 |
| 03/25 | 3,725 | 3,745 | 3,710 | 3,745 | +1.77% | 14,800 | 301億9056万 | +0.54% | 160.96 | 1.49 |
| 03/24 | 3,735 | 3,740 | 3,680 | 3,680 | -2% | 14,200 | 296億6656万 | -1.15% | 158.16 | 1.47 |
| 03/23 | 3,820 | 3,820 | 3,745 | 3,755 | -1.7% | 10,000 | 302億7118万 | +0.72% | 161.39 | 1.5 |
| 03/22 | 3,795 | 3,840 | 3,790 | 3,820 | -0.52% | 16,900 | 307億9518万 | +2.41% | 164.18 | 1.52 |
| 03/19 | 3,805 | 3,845 | 3,760 | 3,840 | +0.92% | 22,700 | 309億5641万 | +2.98% | 165.04 | 1.53 |
| 03/18 | 3,785 | 3,805 | 3,780 | 3,805 | +0.13% | 13,200 | 306億7425万 | +2.12% | 163.54 | 1.52 |
| 03/17 | 3,785 | 3,800 | 3,760 | 3,800 | +0.66% | 23,500 | 306億3395万 | +2.04% | 163.32 | 1.51 |
| 03/16 | 3,740 | 3,775 | 3,705 | 3,775 | +1.21% | 26,100 | 304億3241万 | +1.42% | 162.25 | 1.5 |
| 03/15 | 3,710 | 3,730 | 3,705 | 3,730 | +0.54% | 10,500 | 300億6964万 | +0.3% | 160.31 | 1.49 |
| 03/12 | 3,740 | 3,740 | 3,690 | 3,710 | -0.8% | 15,300 | 299億840万 | -0.16% | 159.45 | 1.48 |
| 03/11 | 3,710 | 3,745 | 3,710 | 3,740 | +0.27% | 15,000 | 301億5025万 | +0.7% | 160.74 | 1.49 |
| 03/10 | 3,735 | 3,740 | 3,700 | 3,730 | -0.27% | 14,500 | 300億6964万 | +0.51% | 160.31 | 1.49 |
| 03/09 | 3,695 | 3,740 | 3,695 | 3,740 | +1.08% | 12,000 | 301億5025万 | +0.89% | 160.74 | 1.49 |
| 03/08 | 3,745 | 3,745 | 3,680 | 3,700 | +0.14% | 11,600 | 298億2779万 | -0.13% | 159.02 | 1.47 |
| 03/05 | 3,700 | 3,700 | 3,670 | 3,695 | -0.14% | 6,300 | 297億8748万 | -0.27% | 158.81 | 1.47 |
| 03/04 | 3,680 | 3,730 | 3,655 | 3,700 | 0% | 6,600 | 298億2779万 | 0% | 159.02 | 1.47 |
| 03/03 | 3,670 | 3,725 | 3,670 | 3,700 | +0.54% | 2,700 | 298億2779万 | +0.11% | 159.02 | 1.47 |
| 03/02 | 3,710 | 3,740 | 3,650 | 3,680 | -1.47% | 7,500 | 296億6656万 | -0.33% | 158.16 | 1.47 |
| 03/01 | 3,685 | 3,735 | 3,685 | 3,735 | +1.36% | 5,400 | 301億994万 | +1.27% | 160.53 | 1.49 |
| 02/26 | 3,685 | 3,695 | 3,670 | 3,685 | 0% | 6,400 | 297億687万 | +0.08% | 158.38 | 1.47 |
| 02/25 | 3,720 | 3,720 | 3,685 | 3,685 | +0.41% | 4,600 | 297億687万 | +0.19% | 158.38 | 1.47 |
| 02/24 | 3,680 | 3,715 | 3,665 | 3,670 | -0.27% | 14,300 | 295億8594万 | -0.11% | 157.73 | 1.46 |
| 02/22 | 3,665 | 3,700 | 3,665 | 3,680 | +0.55% | 15,200 | 296億6656万 | +0.25% | 158.16 | 1.47 |
| 02/19 | 3,670 | 3,690 | 3,655 | 3,660 | -0.27% | 14,900 | 295億533万 | -0.22% | 157.3 | 1.46 |
| 02/18 | 3,690 | 3,705 | 3,665 | 3,670 | -0.54% | 18,900 | 295億8594万 | +0.11% | 157.73 | 1.46 |
| 02/17 | 3,780 | 3,805 | 3,690 | 3,690 | -2.89% | 46,500 | 297億4717万 | +0.71% | 158.59 | 1.47 |
| 02/16 | 3,835 | 3,835 | 3,795 | 3,800 | -0.39% | 2,700 | 306億3395万 | +3.83% | 163.32 | 1.51 |
| 02/15 | 3,810 | 3,815 | 3,800 | 3,815 | +0.66% | 2,800 | 307億5487万 | +4.43% | 163.97 | 1.52 |
| 02/12 | 3,775 | 3,810 | 3,775 | 3,790 | +0.4% | 5,700 | 305億5333万 | +3.95% | 162.89 | 1.51 |
| 02/10 | 3,750 | 3,775 | 3,750 | 3,775 | +0.8% | 2,900 | 304億3241万 | +3.77% | 162.25 | 1.5 |
| 02/09 | 3,750 | 3,750 | 3,725 | 3,745 | -0.13% | 2,500 | 301億9056万 | +3.2% | 160.96 | 1.49 |
| 02/08 | 3,695 | 3,755 | 3,695 | 3,750 | +1.49% | 19,000 | 302億3087万 | +3.53% | 161.17 | 1.49 |
| 02/05 | 3,675 | 3,695 | 3,670 | 3,695 | +0.96% | 6,800 | 297億8748万 | +2.18% | 158.81 | 1.47 |
| 02/04 | 3,690 | 3,690 | 3,650 | 3,660 | 0% | 3,800 | 295億533万 | +1.33% | 157.3 | 1.46 |
| 02/03 | 3,655 | 3,705 | 3,655 | 3,660 | +0.14% | 4,600 | 295億533万 | +1.44% | 157.3 | 1.46 |
| 02/02 | 3,640 | 3,670 | 3,630 | 3,655 | +0.41% | 3,300 | 294億6502万 | +1.39% | 157.09 | 1.46 |
| 02/01 | 3,675 | 3,720 | 3,640 | 3,640 | -1.09% | 7,500 | 293億4410万 | +1% | 156.45 | 1.45 |
| 01/29 | 3,700 | 3,805 | 3,600 | 3,680 | -0.54% | 9,500 | 296億6656万 | +2.19% | 158.16 | 1.47 |
| 01/28 | 3,590 | 3,700 | 3,575 | 3,700 | +3.35% | 8,800 | 298億2779万 | +2.83% | 159.02 | 1.47 |
| 01/27 | 3,590 | 3,605 | 3,580 | 3,580 | -0.69% | 2,600 | 288億6040万 | -0.53% | 153.87 | 1.43 |
| 01/26 | 3,600 | 3,625 | 3,590 | 3,605 | +0.56% | 4,900 | 290億6194万 | 0% | 154.94 | 1.44 |
| 01/25 | 3,580 | 3,605 | 3,580 | 3,585 | +0.14% | 4,000 | 289億71万 | -0.67% | 154.08 | 1.43 |
| 01/22 | 3,585 | 3,600 | 3,575 | 3,580 | -0.14% | 1,900 | 288億6040万 | -0.97% | 153.87 | 1.43 |
| 01/21 | 3,580 | 3,590 | 3,565 | 3,585 | -0.14% | 3,200 | 289億71万 | -0.94% | 154.08 | 1.43 |
| 01/20 | 3,600 | 3,600 | 3,590 | 3,590 | -0.14% | 1,400 | 289億4102万 | -0.94% | 154.3 | 1.43 |
| 01/19 | 3,615 | 3,615 | 3,565 | 3,595 | -0.14% | 4,300 | 289億8132万 | -0.91% | 154.51 | 1.43 |
| 01/18 | 3,585 | 3,600 | 3,585 | 3,600 | 0% | 600 | 290億2163万 | -0.8% | 154.73 | 1.43 |
| 01/15 | 3,595 | 3,615 | 3,575 | 3,600 | -0.41% | 3,300 | 290億2163万 | -0.85% | 154.73 | 1.43 |
| 01/14 | 3,590 | 3,615 | 3,590 | 3,615 | 0% | 2,500 | 291億4256万 | -0.5% | 155.37 | 1.44 |
| 01/13 | 3,605 | 3,615 | 3,600 | 3,615 | +0.98% | 2,900 | 291億4256万 | -0.5% | 155.37 | 1.44 |
| 01/12 | 3,600 | 3,620 | 3,570 | 3,580 | -1.38% | 6,600 | 288億6040万 | -1.49% | 153.87 | 1.43 |
| 01/08 | 3,600 | 3,630 | 3,570 | 3,630 | 0% | 13,700 | 292億6348万 | -0.17% | 156.02 | 1.45 |
| 01/07 | 3,590 | 3,645 | 3,590 | 3,630 | +1.11% | 2,800 | 292億6348万 | -0.14% | 156.02 | 1.45 |
| 01/06 | 3,575 | 3,600 | 3,570 | 3,590 | +0.56% | 2,300 | 289億4102万 | -1.27% | 154.3 | 1.43 |
| 01/05 | 3,585 | 3,595 | 3,570 | 3,570 | 0% | 1,500 | 287億7979万 | -1.82% | 153.44 | 1.42 |
| 01/04 | 3,600 | 3,600 | 3,550 | 3,570 | -0.83% | 2,700 | 287億7979万 | -1.98% | 153.44 | 1.42 |
| 2020 |
| 12/30 | 3,560 | 3,600 | 3,550 | 3,600 | +0.56% | 44,600 | 290億2163万 | -1.29% | 154.73 | 1.43 |
| 12/29 | 3,565 | 3,585 | 3,545 | 3,580 | +0.7% | 23,300 | 288億6040万 | -1.94% | 153.87 | 1.43 |
| 12/28 | 3,585 | 3,600 | 3,555 | 3,555 | -1.39% | 21,800 | 286億5886万 | -2.74% | 152.79 | 1.42 |
| 12/25 | 3,630 | 3,670 | 3,590 | 3,605 | -0.69% | 35,100 | 290億6194万 | -1.42% | 154.94 | 1.44 |
| 12/24 | 3,560 | 3,630 | 3,560 | 3,630 | +1.97% | 3,100 | 292億6348万 | -0.82% | 156.02 | 1.45 |
| 12/23 | 3,610 | 3,660 | 3,560 | 3,560 | -1.39% | 17,600 | 286億9917万 | -2.86% | 153.01 | 1.42 |
| 12/22 | 3,705 | 3,705 | 3,610 | 3,610 | -2.7% | 5,200 | 291億225万 | -1.74% | 155.16 | 1.44 |
| 12/21 | 3,705 | 3,715 | 3,685 | 3,710 | -0.4% | 5,000 | 299億840万 | +0.82% | 159.45 | 1.48 |
| 12/18 | 3,725 | 3,725 | 3,700 | 3,725 | +0.13% | 3,900 | 300億2933万 | +1.25% | 160.1 | 1.48 |
| 12/17 | 3,695 | 3,730 | 3,695 | 3,720 | 0% | 3,400 | 299億8902万 | +1.09% | 159.88 | 1.48 |
| 12/16 | 3,700 | 3,730 | 3,690 | 3,720 | +0.81% | 4,000 | 299億8902万 | +1.03% | 159.88 | 1.48 |
| 12/15 | 3,690 | 3,700 | 3,685 | 3,690 | -0.27% | 1,200 | 297億4717万 | +0.14% | 158.59 | 1.47 |
| 12/14 | 3,695 | 3,715 | 3,685 | 3,700 | +0.14% | 4,300 | 298億2779万 | +0.35% | 159.02 | 1.47 |
| 12/11 | 3,635 | 3,695 | 3,615 | 3,695 | +1.79% | 6,000 | 297億8748万 | +0.24% | 158.81 | 1.47 |
| 12/10 | 3,645 | 3,650 | 3,630 | 3,630 | -0.41% | 1,100 | 292億6348万 | -1.44% | 156.02 | 1.45 |
| 12/09 | 3,650 | 3,650 | 3,620 | 3,645 | 0% | 3,100 | 293億8440万 | -1% | 156.66 | 1.45 |
| 12/08 | 3,610 | 3,645 | 3,610 | 3,645 | +0.55% | 2,100 | 293億8440万 | -0.95% | 156.66 | 1.45 |
| 12/07 | 3,640 | 3,655 | 3,610 | 3,625 | -0.14% | 3,100 | 292億2317万 | -1.44% | 155.8 | 1.44 |
| 12/04 | 3,625 | 3,630 | 3,620 | 3,630 | +0.14% | 2,700 | 292億6348万 | -1.31% | 156.02 | 1.45 |
| 12/03 | 3,630 | 3,635 | 3,600 | 3,625 | +0.42% | 1,900 | 292億2317万 | -1.39% | 155.8 | 1.44 |
| 12/02 | 3,690 | 3,690 | 3,610 | 3,610 | -1.5% | 5,600 | 291億225万 | -1.74% | 155.16 | 1.44 |
| 12/01 | 3,620 | 3,675 | 3,590 | 3,665 | +1.95% | 7,300 | 295億4563万 | -0.14% | 157.52 | 1.46 |
| 11/30 | 3,705 | 3,705 | 3,560 | 3,595 | -3.23% | 10,800 | 289億8132万 | -1.91% | 154.51 | 1.43 |
| 11/27 | 3,720 | 3,720 | 3,695 | 3,715 | +0.68% | 3,000 | 299億4871万 | +1.45% | 159.67 | 1.48 |
| 11/26 | 3,650 | 3,715 | 3,650 | 3,690 | 0% | 2,600 | 297億4717万 | +1.01% | 158.59 | 1.47 |
| 11/25 | 3,750 | 3,750 | 3,685 | 3,690 | +0.14% | 2,900 | 297億4717万 | +1.21% | 158.59 | 1.47 |
| 11/24 | 3,715 | 3,715 | 3,680 | 3,685 | +1.8% | 2,500 | 297億687万 | +1.26% | 158.38 | 1.47 |
| 11/20 | 3,670 | 3,690 | 3,620 | 3,620 | -1.63% | 3,900 | 291億8286万 | -0.39% | 155.59 | 1.44 |
| 11/19 | 3,755 | 3,755 | 3,680 | 3,680 | -2% | 3,300 | 296億6656万 | +1.29% | 158.16 | 1.47 |
| 11/18 | 3,770 | 3,770 | 3,725 | 3,755 | -0.4% | 3,800 | 302億7118万 | +3.44% | 161.39 | 1.5 |
| 11/17 | 3,780 | 3,800 | 3,730 | 3,770 | +0.13% | 5,300 | 303億9210万 | +4.03% | 162.03 | 1.5 |
| 11/16 | 3,685 | 3,765 | 3,685 | 3,765 | +2.17% | 8,700 | 303億5179万 | +4.06% | 161.82 | 1.5 |
| 11/13 | 3,760 | 3,760 | 3,670 | 3,685 | -1.47% | 3,900 | 297億687万 | +2.02% | 158.38 | 1.47 |
| 11/12 | 3,795 | 3,800 | 3,710 | 3,740 | -1.19% | 8,200 | 301億5025万 | +3.63% | 160.74 | 1.49 |
| 11/11 | 3,835 | 3,835 | 3,745 | 3,785 | -0.26% | 8,900 | 305億1302万 | +4.99% | 162.68 | 1.51 |
| 11/10 | 3,800 | 3,835 | 3,745 | 3,795 | +1.47% | 15,900 | 305億9364万 | +5.36% | 163.11 | 1.51 |
| 11/09 | 3,685 | 3,745 | 3,660 | 3,740 | +2.19% | 6,400 | 301億5025万 | +3.98% | 160.74 | 1.49 |
| 11/06 | 3,635 | 3,685 | 3,600 | 3,660 | +0.69% | 7,800 | 295億533万 | +1.84% | 157.3 | 1.46 |
| 11/05 | 3,610 | 3,635 | 3,580 | 3,635 | +1.11% | 5,900 | 293億379万 | +1.03% | 156.23 | 1.45 |
| 11/04 | 3,550 | 3,600 | 3,550 | 3,595 | +0.14% | 3,600 | 289億8132万 | -0.25% | 154.51 | 1.43 |
