PER
2020/10/14～2021/03/11
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 |
| 03/11 | 8,230 | 8,330 | 8,200 | 8,280 | +1.85% | 443,700 | 7948億8000万 | +5.48% | 13.35 | 1.29 |
| 03/10 | 8,000 | 8,150 | 7,970 | 8,130 | +1.63% | 446,200 | 7804億8000万 | +3.86% | 13.11 | 1.26 |
| 03/09 | 7,920 | 8,040 | 7,880 | 8,000 | +2.83% | 331,500 | 7680億 | +2.39% | 12.9 | 1.24 |
| 03/08 | 8,050 | 8,070 | 7,740 | 7,780 | -2.51% | 445,400 | 7468億8000万 | +0.03% | 12.55 | 1.21 |
| 03/05 | 7,960 | 7,980 | 7,870 | 7,980 | +0.88% | 328,600 | 7660億8000万 | +2.85% | 12.87 | 1.24 |
| 03/04 | 7,890 | 8,000 | 7,850 | 7,910 | 0% | 293,700 | 7593億6000万 | +2.32% | 12.76 | 1.23 |
| 03/03 | 7,940 | 7,950 | 7,840 | 7,910 | -0.38% | 262,100 | 7593億6000万 | +2.67% | 12.76 | 1.23 |
| 03/02 | 8,050 | 8,070 | 7,830 | 7,940 | -1.37% | 300,300 | 7622億4000万 | +3.4% | 12.81 | 1.23 |
| 03/01 | 7,950 | 8,050 | 7,950 | 8,050 | +1.64% | 226,300 | 7728億 | +5.22% | 12.98 | 1.25 |
| 02/26 | 8,100 | 8,130 | 7,890 | 7,920 | -1.98% | 480,800 | 7603億2000万 | +3.96% | 12.77 | 1.23 |
| 02/25 | 8,000 | 8,080 | 7,880 | 8,080 | +2.15% | 221,300 | 7756億8000万 | +6.54% | 13.03 | 1.26 |
| 02/24 | 7,990 | 8,130 | 7,880 | 7,910 | -1% | 451,500 | 7593億6000万 | +4.85% | 12.76 | 1.23 |
| 02/22 | 8,020 | 8,070 | 7,940 | 7,990 | +2.17% | 262,900 | 7670億4000万 | +6.36% | 12.89 | 1.24 |
| 02/19 | 8,000 | 8,060 | 7,810 | 7,820 | -0.38% | 322,300 | 7507億2000万 | +4.49% | 12.61 | 1.21 |
| 02/18 | 7,900 | 7,990 | 7,850 | 7,850 | -0.25% | 354,100 | 7536億 | +5.07% | 12.66 | 1.22 |
| 02/17 | 7,810 | 7,940 | 7,770 | 7,870 | +1.42% | 214,400 | 7555億2000万 | +5.68% | 12.69 | 1.22 |
| 02/16 | 7,700 | 7,800 | 7,700 | 7,760 | +0.78% | 176,800 | 7449億6000万 | +4.64% | 12.52 | 1.21 |
| 02/15 | 7,660 | 7,760 | 7,630 | 7,700 | +0.92% | 252,700 | 7392億 | +4.22% | 12.42 | 1.2 |
| 02/12 | 7,590 | 7,660 | 7,560 | 7,630 | +0.79% | 301,400 | 7324億8000万 | +3.7% | 12.31 | 1.19 |
| 02/10 | 7,570 | 7,630 | 7,540 | 7,570 | -0.39% | 326,300 | 7267億2000万 | +3.32% | 12.21 | 1.18 |
| 02/09 | 7,680 | 7,680 | 7,550 | 7,600 | -1.55% | 420,200 | 7296億 | +4.11% | 12.26 | 1.18 |
| 02/08 | 7,630 | 7,730 | 7,600 | 7,720 | +1.18% | 342,100 | 7411億2000万 | +6.15% | 12.45 | 1.2 |
| 02/05 | 7,700 | 7,740 | 7,570 | 7,630 | -0.13% | 363,100 | 7324億8000万 | +5.36% | 12.31 | 1.19 |
| 02/04 | 7,600 | 7,710 | 7,550 | 7,640 | +0.66% | 368,700 | 7334億4000万 | +5.86% | 12.32 | 1.19 |
| 02/03 | 7,730 | 7,800 | 7,590 | 7,590 | -1.81% | 395,200 | 7286億4000万 | +5.62% | 12.24 | 1.18 |
| 02/02 | 7,600 | 7,750 | 7,540 | 7,730 | -0.26% | 349,500 | 7420億8000万 | +8.01% | 12.47 | 1.2 |
| 02/01 | 7,600 | 7,860 | 7,480 | 7,750 | +9% | 604,300 | 7440億 | +8.91% | 12.5 | 1.2 |
| 01/29 | 7,360 | 7,390 | 7,100 | 7,110 | -2.74% | 292,700 | 6825億6000万 | +0.52% | 11.47 | 1.1 |
| 01/28 | 7,080 | 7,360 | 7,060 | 7,310 | +0.27% | 346,800 | 7017億6000万 | +3.57% | 11.79 | 1.14 |
| 01/27 | 7,380 | 7,420 | 7,290 | 7,290 | +0.83% | 283,300 | 6998億4000万 | +3.55% | 11.76 | 1.13 |
| 01/26 | 7,310 | 7,400 | 7,230 | 7,230 | -0.69% | 144,400 | 6940億8000万 | +2.92% | 11.66 | 1.12 |
| 01/25 | 7,300 | 7,300 | 7,210 | 7,280 | +0.55% | 117,500 | 6988億8000万 | +3.75% | 11.74 | 1.13 |
| 01/22 | 7,160 | 7,250 | 7,130 | 7,240 | 0% | 214,700 | 6950億4000万 | +3.31% | 11.68 | 1.12 |
| 01/21 | 7,180 | 7,350 | 7,150 | 7,240 | +2.55% | 299,500 | 6950億4000万 | +3.44% | 11.68 | 1.12 |
| 01/20 | 7,080 | 7,120 | 7,040 | 7,060 | -0.14% | 209,200 | 6777億6000万 | +1% | 11.39 | 1.1 |
| 01/19 | 7,140 | 7,170 | 7,060 | 7,070 | -0.56% | 189,500 | 6787億2000万 | +1.19% | 11.4 | 1.1 |
| 01/18 | 7,240 | 7,240 | 7,090 | 7,110 | -2.47% | 182,000 | 6825億6000万 | +1.82% | 11.47 | 1.1 |
| 01/15 | 7,500 | 7,510 | 7,280 | 7,290 | -2.8% | 237,000 | 6998億4000万 | +4.46% | 11.76 | 1.13 |
| 01/14 | 7,340 | 7,550 | 7,320 | 7,500 | +3.31% | 392,300 | 7200億 | +7.71% | 12.1 | 1.16 |
| 01/13 | 7,130 | 7,260 | 7,120 | 7,260 | +2.25% | 248,800 | 6969億6000万 | +4.57% | 11.71 | 1.13 |
| 01/12 | 7,060 | 7,120 | 7,010 | 7,100 | +0.57% | 174,700 | 6816億 | +2.42% | 11.45 | 1.1 |
| 01/08 | 6,980 | 7,060 | 6,940 | 7,060 | +1.73% | 331,000 | 6777億6000万 | +1.88% | 11.39 | 1.1 |
| 01/07 | 7,020 | 7,040 | 6,900 | 6,940 | +1.17% | 215,100 | 6662億4000万 | +0.14% | 11.19 | 1.08 |
| 01/06 | 6,820 | 6,870 | 6,820 | 6,860 | -0.29% | 130,900 | 6585億6000万 | -1.05% | 11.06 | 1.07 |
| 01/05 | 6,850 | 6,900 | 6,830 | 6,880 | -0.86% | 149,300 | 6604億8000万 | -0.84% | 11.1 | 1.07 |
| 01/04 | 6,990 | 7,000 | 6,830 | 6,940 | +0.14% | 113,800 | 6662億4000万 | -0.1% | 11.19 | 1.08 |
| 2020 |
| 12/30 | 7,000 | 7,000 | 6,930 | 6,930 | -1.28% | 134,100 | 6652億8000万 | -0.35% | 11.18 | 1.1 |
| 12/29 | 6,900 | 7,020 | 6,900 | 7,020 | +2.33% | 133,400 | 6739億2000万 | +0.75% | 11.32 | 1.12 |
| 12/28 | 6,870 | 6,920 | 6,820 | 6,860 | 0% | 240,900 | 6585億6000万 | -1.68% | 11.06 | 1.09 |
| 12/25 | 6,790 | 6,870 | 6,780 | 6,860 | +2.08% | 103,200 | 6585億6000万 | -1.82% | 11.06 | 1.09 |
| 12/24 | 6,670 | 6,780 | 6,670 | 6,720 | +0.75% | 169,100 | 6451億2000万 | -4% | 10.84 | 1.07 |
| 12/23 | 6,740 | 6,760 | 6,620 | 6,670 | -0.74% | 142,000 | 6403億2000万 | -4.99% | 10.76 | 1.06 |
| 12/22 | 6,770 | 6,770 | 6,680 | 6,720 | -2.18% | 211,300 | 6451億2000万 | -4.65% | 10.84 | 1.07 |
| 12/21 | 6,970 | 6,970 | 6,810 | 6,870 | -0.72% | 153,400 | 6595億2000万 | -2.82% | 11.08 | 1.09 |
| 12/18 | 6,990 | 6,990 | 6,890 | 6,920 | -1.42% | 284,500 | 6643億2000万 | -2.22% | 11.16 | 1.1 |
| 12/17 | 7,030 | 7,030 | 6,930 | 7,020 | -0.71% | 219,900 | 6739億2000万 | -1.02% | 11.32 | 1.12 |
| 12/16 | 7,100 | 7,150 | 7,030 | 7,070 | +0.86% | 192,000 | 6787億2000万 | -0.35% | 11.4 | 1.13 |
| 12/15 | 6,930 | 7,030 | 6,900 | 7,010 | 0% | 243,700 | 6729億6000万 | -1.13% | 11.31 | 1.12 |
| 12/14 | 7,030 | 7,180 | 7,010 | 7,010 | +0.43% | 180,100 | 6729億6000万 | -0.96% | 11.31 | 1.12 |
| 12/11 | 6,940 | 6,980 | 6,860 | 6,980 | 0% | 265,600 | 6700億8000万 | -1.23% | 11.26 | 1.11 |
| 12/10 | 6,980 | 7,100 | 6,970 | 6,980 | -0.29% | 293,700 | 6700億8000万 | -1.05% | 11.26 | 1.11 |
| 12/09 | 6,940 | 7,040 | 6,940 | 7,000 | +1.45% | 195,500 | 6720億 | -0.57% | 11.29 | 1.11 |
| 12/08 | 6,950 | 6,980 | 6,900 | 6,900 | -1.43% | 159,300 | 6624億 | -1.68% | 11.13 | 1.1 |
| 12/07 | 7,120 | 7,120 | 6,960 | 7,000 | +0.14% | 194,100 | 6720億 | +0.34% | 11.29 | 1.11 |
| 12/04 | 7,060 | 7,140 | 6,980 | 6,990 | -0.71% | 246,300 | 6710億4000万 | +0.87% | 11.27 | 1.11 |
| 12/03 | 7,080 | 7,120 | 7,000 | 7,040 | -0.28% | 269,300 | 6758億4000万 | +2.21% | 11.35 | 1.12 |
| 12/02 | 7,180 | 7,210 | 7,020 | 7,060 | +0.71% | 425,500 | 6777億6000万 | +3.13% | 11.39 | 1.12 |
| 12/01 | 6,940 | 7,010 | 6,880 | 7,010 | +0.43% | 353,700 | 6729億6000万 | +3.01% | 11.31 | 1.12 |
| 11/30 | 7,130 | 7,130 | 6,950 | 6,980 | -1.97% | 489,500 | 6700億8000万 | +3.16% | 11.26 | 1.11 |
| 11/27 | 7,110 | 7,150 | 7,070 | 7,120 | 0% | 296,000 | 6835億2000万 | +5.86% | 11.48 | 1.13 |
| 11/26 | 7,170 | 7,200 | 7,080 | 7,120 | -2.2% | 248,300 | 6835億2000万 | +6.54% | 11.48 | 1.13 |
| 11/25 | 7,360 | 7,410 | 7,240 | 7,280 | +0.69% | 289,200 | 6988億8000万 | +9.72% | 11.74 | 1.16 |
| 11/24 | 7,260 | 7,320 | 7,190 | 7,230 | +1.54% | 217,800 | 6940億8000万 | +9.79% | 11.66 | 1.15 |
| 11/20 | 7,070 | 7,140 | 7,040 | 7,120 | -0.97% | 227,400 | 6835億2000万 | +9.04% | 11.48 | 1.13 |
| 11/19 | 7,060 | 7,200 | 7,020 | 7,190 | -0.14% | 319,400 | 6902億4000万 | +10.92% | 11.6 | 1.14 |
| 11/18 | 7,230 | 7,280 | 7,150 | 7,200 | -2.31% | 283,300 | 6912億 | +11.96% | 11.61 | 1.15 |
| 11/17 | 7,280 | 7,370 | 7,190 | 7,370 | +1.66% | 315,000 | 7075億2000万 | +15.5% | 11.89 | 1.17 |
| 11/16 | 7,080 | 7,320 | 7,080 | 7,250 | +2.55% | 311,100 | 6960億 | +14.62% | 11.69 | 1.15 |
| 11/13 | 7,220 | 7,220 | 6,980 | 7,070 | -3.02% | 356,300 | 6787億2000万 | +12.67% | 11.4 | 1.13 |
| 11/12 | 7,150 | 7,340 | 7,140 | 7,290 | +2.68% | 491,100 | 6998億4000万 | +16.86% | 11.76 | 1.16 |
| 11/11 | 7,110 | 7,180 | 7,040 | 7,100 | +2.31% | 425,900 | 6816億 | +14.65% | 11.45 | 1.13 |
| 11/10 | 6,870 | 7,010 | 6,840 | 6,940 | +3.27% | 498,000 | 6662億4000万 | +12.74% | 11.19 | 1.1 |
| 11/09 | 6,730 | 6,750 | 6,670 | 6,720 | -0.15% | 305,000 | 6451億2000万 | +9.73% | 10.84 | 1.07 |
| 11/06 | 6,570 | 6,740 | 6,560 | 6,730 | +0.9% | 331,700 | 6460億8000万 | +10.44% | 10.85 | 1.07 |
| 11/05 | 6,570 | 6,680 | 6,520 | 6,670 | +0.91% | 306,600 | 6403億2000万 | +9.87% | 10.76 | 1.06 |
| 11/04 | 6,630 | 6,770 | 6,530 | 6,610 | +2.48% | 428,000 | 6345億6000万 | +9.17% | 10.66 | 1.05 |
| 11/02 | 6,250 | 6,480 | 6,250 | 6,450 | +10.26% | 581,400 | 6192億 | +6.7% | 10.4 | 1.03 |
| 10/30 | 5,930 | 5,950 | 5,800 | 5,850 | -0.17% | 356,700 | 5616億 | -3.08% | 9.44 | 0.93 |
| 10/29 | 5,830 | 5,900 | 5,830 | 5,860 | -1.51% | 158,800 | 5625億6000万 | -3.11% | 9.45 | 0.93 |
| 10/28 | 5,940 | 5,950 | 5,910 | 5,950 | -0.67% | 183,300 | 5712億 | -1.85% | 9.6 | 0.95 |
| 10/27 | 6,010 | 6,010 | 5,910 | 5,990 | -0.66% | 128,900 | 5750億4000万 | -1.38% | 9.66 | 0.95 |
| 10/26 | 6,000 | 6,030 | 5,990 | 6,030 | -0.17% | 77,100 | 5788億8000万 | -0.89% | 9.73 | 0.96 |
| 10/23 | 5,980 | 6,060 | 5,950 | 6,040 | +1% | 129,900 | 5798億4000万 | -0.85% | 9.74 | 0.96 |
| 10/22 | 6,000 | 6,010 | 5,940 | 5,980 | -0.83% | 129,700 | 5740億8000万 | -1.97% | 9.64 | 0.95 |
| 10/21 | 5,990 | 6,060 | 5,980 | 6,030 | +1.69% | 198,800 | 5788億8000万 | -1.39% | 9.73 | 0.96 |
| 10/20 | 5,980 | 6,010 | 5,920 | 5,930 | -1.5% | 195,100 | 5692億8000万 | -3.23% | 9.56 | 0.94 |
| 10/19 | 5,880 | 6,050 | 5,870 | 6,020 | +2.56% | 231,600 | 5779億2000万 | -1.95% | 9.71 | 0.96 |
| 10/16 | 5,910 | 5,960 | 5,870 | 5,870 | -0.68% | 232,300 | 5635億2000万 | -4.44% | 9.47 | 0.93 |
| 10/15 | 5,950 | 5,960 | 5,870 | 5,910 | -0.17% | 163,400 | 5673億6000万 | -4% | 9.53 | 0.94 |
| 10/14 | 5,890 | 5,950 | 5,840 | 5,920 | -0.5% | 267,500 | 5683億2000万 | -4.01% | 9.55 | 0.94 |
