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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2022 | 10/1, 株式分割 1→3 |
| 2021 |
| 03/31 | 281 | 287 | 278 | 282 | -1.44% | 10,657,800 | 2381億3341万 | +10.46% | 2.18 | 1.08 |
| 03/30 | 269 | 287 | 269 | 286 | +5.19% | 14,309,100 | 2416億912万 | +12.96% | 2.21 | 1.1 |
| 03/29 | 288 | 291 | 269 | 272 | -4.42% | 14,000,400 | 2296億7896万 | +8.23% | 2.1 | 1.05 |
| 03/26 | 285 | 288 | 277 | 284 | +2.03% | 12,230,100 | 2402億9398万 | +14.15% | 2.2 | 1.09 |
| 03/25 | 270 | 283 | 270 | 279 | +3.72% | 16,089,300 | 2355億314万 | +13.23% | 2.15 | 1.07 |
| 03/24 | 277 | 280 | 264 | 269 | -5.14% | 23,236,200 | 2270億4869万 | +10.06% | 2.07 | 1.03 |
| 03/23 | 305 | 306 | 283 | 283 | -7.21% | 25,829,100 | 2393億5460万 | +16.99% | 2.19 | 1.09 |
| 03/22 | 294 | 310 | 294 | 305 | +4.73% | 23,650,200 | 2579億5437万 | +28.2% | 2.36 | 1.17 |
| 03/19 | 279 | 292 | 279 | 291 | +2.74% | 15,328,800 | 2463億603万 | +24.5% | 2.25 | 1.12 |
| 03/18 | 287 | 293 | 278 | 284 | +0.63% | 20,447,100 | 2397億3036万 | +22.75% | 2.19 | 1.09 |
| 03/17 | 273 | 282 | 270 | 282 | +1.44% | 21,622,500 | 2382億2734万 | +23.59% | 2.18 | 1.08 |
| 03/16 | 268 | 278 | 258 | 278 | +4.38% | 26,347,500 | 2348億4557万 | +22.91% | 2.15 | 1.07 |
| 03/15 | 251 | 267 | 250 | 266 | +7.02% | 26,617,500 | 2249億8205万 | +19.33% | 2.06 | 1.02 |
| 03/12 | 240 | 249 | 235 | 249 | +3.42% | 23,221,800 | 2102億3375万 | +12.52% | 1.92 | 0.96 |
| 03/11 | 218 | 241 | 217 | 240 | +12.71% | 33,453,900 | 2032億8232万 | +9.29% | 1.86 | 0.93 |
| 03/10 | 217 | 217 | 211 | 213 | -1.84% | 9,433,800 | 1803億6139万 | -2.59% | 1.65 | 0.82 |
| 03/09 | 223 | 223 | 216 | 217 | -1.95% | 10,575,000 | 1837億4317万 | -0.31% | 1.68 | 0.84 |
| 03/08 | 235 | 236 | 219 | 222 | -3.76% | 13,890,600 | 1874億676万 | +1.68% | 1.71 | 0.85 |
| 03/05 | 233 | 234 | 228 | 230 | -2.45% | 12,249,900 | 1947億3394万 | +6.14% | 1.78 | 0.89 |
| 03/04 | 225 | 236 | 224 | 236 | +5.99% | 15,840,000 | 1996億1873万 | +9.31% | 1.82 | 0.91 |
| 03/03 | 218 | 223 | 216 | 223 | +2.98% | 6,185,700 | 1883億4614万 | +3.62% | 1.72 | 0.86 |
| 03/02 | 223 | 224 | 215 | 216 | -3.09% | 6,328,800 | 1828億9773万 | +0.62% | 1.67 | 0.83 |
| 03/01 | 225 | 226 | 217 | 223 | +0.2% | 6,538,500 | 1887億2190万 | +3.82% | 1.72 | 0.86 |
| 02/26 | 226 | 228 | 220 | 223 | -2.91% | 7,528,500 | 1883億4614万 | +3.62% | 1.72 | 0.86 |
| 02/25 | 228 | 233 | 222 | 229 | +2.48% | 9,735,300 | 1939億8244万 | +6.72% | 1.77 | 0.88 |
| 02/24 | 232 | 237 | 222 | 224 | -2.42% | 19,044,000 | 1892億8553万 | +4.13% | 1.73 | 0.86 |
| 02/22 | 228 | 232 | 225 | 229 | +3.2% | 13,262,400 | 1939億8244万 | +6.72% | 1.77 | 0.88 |
| 02/19 | 215 | 223 | 215 | 222 | +2.2% | 7,630,200 | 1879億7039万 | +3.41% | 1.72 | 0.86 |
| 02/18 | 227 | 229 | 217 | 218 | -2.39% | 11,214,000 | 1839億3105万 | +0.72% | 1.68 | 0.84 |
| 02/17 | 211 | 223 | 209 | 223 | +5.69% | 12,837,600 | 1884億4008万 | +2.71% | 1.72 | 0.86 |
| 02/16 | 205 | 213 | 204 | 211 | +4.29% | 11,328,300 | 1782億9475万 | -3.26% | 1.63 | 0.81 |
| 02/15 | 207 | 208 | 202 | 202 | -1.41% | 9,861,300 | 1709億6757万 | -7.66% | 1.56 | 0.78 |
| 02/12 | 211 | 211 | 203 | 205 | -4.45% | 14,989,500 | 1734億997万 | -7.19% | 1.58 | 0.79 |
| 02/10 | 215 | 219 | 214 | 215 | -0.1% | 5,745,600 | 1814億8865万 | -3.74% | 1.66 | 0.83 |
| 02/09 | 222 | 222 | 213 | 215 | -1.78% | 7,819,200 | 1816億7653万 | -4.07% | 1.66 | 0.83 |
| 02/08 | 214 | 220 | 212 | 219 | +4.4% | 11,762,100 | 1849億6437万 | -2.77% | 1.69 | 0.84 |
| 02/05 | 216 | 220 | 207 | 210 | -4.41% | 17,981,100 | 1771億6749万 | -7.28% | 1.62 | 0.81 |
| 02/04 | 213 | 225 | 212 | 219 | +4.39% | 20,605,500 | 1853億4012万 | -3% | 1.69 | 0.84 |
| 02/03 | 213 | 216 | 200 | 210 | +0.05% | 18,028,800 | 1775億4325万 | -7.49% | 1.62 | 0.81 |
| 02/02 | 209 | 212 | 206 | 210 | +1.89% | 7,386,300 | 1774億4931万 | -7.54% | 1.62 | 0.81 |
| 02/01 | 205 | 208 | 203 | 206 | +1.26% | 6,813,900 | 1741億6147万 | -9.25% | 1.59 | 0.79 |
| 01/29 | 210 | 211 | 199 | 203 | -2.14% | 11,007,000 | 1720億89万 | -10.38% | 1.57 | 0.78 |
| 01/28 | 199 | 211 | 198 | 208 | +3.83% | 19,017,900 | 1757億5842万 | -8.82% | 1.61 | 0.8 |
| 01/27 | 209 | 209 | 198 | 200 | -2.7% | 9,729,900 | 1692億7668万 | -12.18% | 1.55 | 0.77 |
| 01/26 | 217 | 217 | 205 | 206 | -6.04% | 11,691,000 | 1739億7360万 | -10.14% | 1.59 | 0.79 |
| 01/25 | 226 | 228 | 219 | 219 | -2.76% | 5,953,500 | 1851億5224万 | -4.78% | 1.69 | 0.84 |
| 01/22 | 223 | 225 | 219 | 225 | +0.9% | 8,937,900 | 1904億1279万 | -2.08% | 1.74 | 0.87 |
| 01/21 | 228 | 231 | 222 | 223 | -0.35% | 6,517,800 | 1887億2190万 | -2.95% | 1.72 | 0.86 |
| 01/20 | 226 | 228 | 220 | 224 | -1.08% | 8,082,000 | 1893億7946万 | -2.18% | 1.73 | 0.86 |
| 01/19 | 231 | 233 | 226 | 226 | -1.07% | 4,176,900 | 1914億4611万 | -1.12% | 1.75 | 0.87 |
| 01/18 | 227 | 230 | 224 | 229 | -1.58% | 5,755,500 | 1935億1275万 | -0.05% | 1.77 | 0.88 |
| 01/15 | 239 | 241 | 231 | 233 | -0.81% | 8,152,200 | 1966億1271万 | +1.55% | 1.8 | 0.89 |
| 01/14 | 246 | 247 | 234 | 234 | -4.7% | 12,695,400 | 1982億966万 | +2.83% | 1.81 | 0.9 |
| 01/13 | 246 | 247 | 240 | 246 | +2.5% | 12,980,700 | 2079億7923万 | +8.37% | 1.9 | 0.95 |
| 01/12 | 250 | 253 | 239 | 240 | -4.89% | 15,075,900 | 2029億657万 | +6.19% | 1.85 | 0.92 |
| 01/08 | 260 | 261 | 249 | 252 | -2.11% | 10,393,200 | 2133億3371万 | +12.15% | 1.95 | 0.97 |
| 01/07 | 256 | 260 | 254 | 258 | +2.38% | 9,637,200 | 2179億3669万 | +15.6% | 1.99 | 0.99 |
| 01/06 | 242 | 253 | 241 | 252 | +5.49% | 14,177,700 | 2128億6402万 | +13.93% | 1.94 | 0.97 |
| 01/05 | 231 | 240 | 231 | 239 | +1.75% | 7,329,600 | 2017億7931万 | +9.48% | 1.84 | 0.92 |
| 01/04 | 236 | 236 | 226 | 235 | -0.05% | 7,884,000 | 1983億360万 | +8.59% | 1.81 | 0.9 |
| 2020 |
| 12/30 | 229 | 237 | 227 | 235 | +2.03% | 9,092,700 | 1983億9753万 | +9.66% | 1.81 | 0.9 |
| 12/29 | 225 | 231 | 224 | 230 | +3.34% | 10,530,000 | 1944億5213万 | +8.49% | 1.78 | 0.88 |
| 12/28 | 225 | 227 | 221 | 223 | -1.77% | 7,657,200 | 1881億5827万 | +5.98% | 1.72 | 0.86 |
| 12/25 | 221 | 227 | 220 | 227 | +7.83% | 14,235,300 | 1915億4004万 | +8.92% | 1.75 | 0.87 |
| 12/24 | 211 | 216 | 209 | 210 | +1.56% | 5,587,200 | 1776億3719万 | +2% | 1.62 | 0.81 |
| 12/23 | 212 | 215 | 201 | 207 | -1.53% | 11,243,700 | 1749億1298万 | +0.92% | 1.6 | 0.8 |
| 12/22 | 219 | 220 | 210 | 210 | -5.5% | 11,129,400 | 1776億3719万 | +3.5% | 1.62 | 0.81 |
| 12/21 | 226 | 228 | 221 | 222 | -1.33% | 6,428,700 | 1879億7039万 | +10.07% | 1.72 | 0.86 |
| 12/18 | 224 | 229 | 224 | 225 | +0.2% | 10,390,500 | 1905億672万 | +12.67% | 1.74 | 0.87 |
| 12/17 | 225 | 228 | 223 | 225 | +1.86% | 8,229,600 | 1901億3097万 | +14.16% | 1.74 | 0.87 |
| 12/16 | 220 | 222 | 218 | 221 | +1.95% | 7,168,500 | 1866億5526万 | +13.22% | 1.71 | 0.85 |
| 12/15 | 216 | 218 | 213 | 217 | -0.76% | 5,858,100 | 1830億8560万 | +12.2% | 1.67 | 0.83 |
| 12/14 | 211 | 220 | 209 | 218 | +2.51% | 7,766,100 | 1844億9468万 | +14.85% | 1.69 | 0.84 |
| 12/11 | 219 | 221 | 211 | 213 | -3.52% | 11,943,000 | 1799億8564万 | +13.24% | 1.64 | 0.82 |
| 12/10 | 226 | 227 | 220 | 221 | -2.84% | 8,347,500 | 1865億6132万 | +19.28% | 1.7 | 0.85 |
| 12/09 | 217 | 228 | 217 | 227 | +3.76% | 9,161,100 | 1920億974万 | +24.79% | 1.75 | 0.87 |
| 12/08 | 212 | 219 | 207 | 219 | +2.98% | 9,848,700 | 1850億5831万 | +22.28% | 1.69 | 0.84 |
| 12/07 | 228 | 233 | 212 | 213 | -5.06% | 20,213,100 | 1797億383万 | +20.77% | 1.64 | 0.82 |
| 12/04 | 212 | 225 | 212 | 224 | +4.78% | 13,369,500 | 1892億8553万 | +29.42% | 1.73 | 0.86 |
| 12/03 | 206 | 215 | 205 | 214 | +5.83% | 14,814,900 | 1806億4321万 | +25.69% | 1.65 | 0.82 |
| 12/02 | 195 | 202 | 193 | 202 | +3.71% | 11,047,500 | 1706億8576万 | +20.89% | 1.56 | 0.78 |
| 12/01 | 189 | 195 | 188 | 195 | +3.73% | 7,364,700 | 1645億7977万 | +17.98% | 1.5 | 0.75 |
| 11/30 | 192 | 192 | 188 | 188 | -0.88% | 8,150,400 | 1586億6166万 | +14.43% | 1.45 | 0.72 |
| 11/27 | 187 | 191 | 184 | 189 | +1.37% | 6,436,800 | 1600億7074万 | +16.87% | 1.46 | 0.73 |
| 11/26 | 187 | 190 | 184 | 187 | -0.53% | 7,589,700 | 1579億1016万 | +16.01% | 1.44 | 0.72 |
| 11/25 | 182 | 188 | 181 | 188 | +6.02% | 12,238,200 | 1587億5560万 | +18.1% | 1.45 | 0.72 |
| 11/24 | 179 | 181 | 177 | 177 | +1.72% | 6,579,900 | 1497億3753万 | +12.81% | 1.37 | 0.68 |
| 11/20 | 170 | 175 | 170 | 174 | +1.1% | 3,674,700 | 1472億120万 | +11.61% | 1.34 | 0.67 |
| 11/19 | 169 | 173 | 167 | 172 | +1.11% | 5,186,700 | 1456億425万 | +11.11% | 1.33 | 0.66 |
| 11/18 | 171 | 172 | 169 | 170 | -1.03% | 3,870,000 | 1440億730万 | +10.61% | 1.32 | 0.66 |
| 11/17 | 178 | 179 | 171 | 172 | -1.84% | 10,378,800 | 1455億1031万 | +12.49% | 1.33 | 0.66 |
| 11/16 | 168 | 176 | 168 | 175 | +6.98% | 9,716,400 | 1482億3452万 | +15.35% | 1.35 | 0.67 |
| 11/13 | 162 | 165 | 160 | 164 | -0.07% | 5,485,500 | 1385億5888万 | +8.54% | 1.27 | 0.63 |
| 11/12 | 166 | 167 | 163 | 164 | -2.12% | 5,336,100 | 1386億5282万 | +9.33% | 1.27 | 0.63 |
| 11/11 | 169 | 170 | 163 | 168 | +1.96% | 9,666,900 | 1416億5884万 | +12.45% | 1.29 | 0.64 |
| 11/10 | 171 | 173 | 161 | 164 | +0.41% | 20,316,600 | 1389億3464万 | +11.04% | 1.27 | 0.63 |
| 11/09 | 156 | 165 | 156 | 164 | +5.97% | 14,063,400 | 1383億7101万 | +11.34% | 1.26 | 0.63 |
| 11/06 | 146 | 156 | 145 | 154 | +6.92% | 14,643,900 | 1305億7413万 | +6.51% | 1.19 | 0.59 |
| 11/05 | 150 | 150 | 142 | 144 | -3.35% | 12,567,600 | 1221億1969万 | +0.31% | 1.12 | 0.56 |
| 11/04 | 148 | 150 | 147 | 149 | +3.46% | 8,111,700 | 1263億4691万 | +3.78% | 1.15 | 0.57 |
