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 |
|---|
| 2023 | 7/1, 株式分割 1→25 |
| 2021 |
| 03/31 | 116 | 118 | 114 | 114 | -3.82% | 215,422,500 | 11兆860億 | -0.28% | 11.15 | 1.35 |
| 03/30 | 117 | 119 | 117 | 118 | -1.34% | 149,727,500 | 11兆5268億 | +3.68% | 11.59 | 1.4 |
| 03/29 | 120 | 120 | 119 | 120 | +0.07% | 228,190,000 | 11兆6828億 | +5.09% | 11.75 | 1.42 |
| 03/26 | 120 | 121 | 119 | 120 | +0.74% | 170,650,000 | 11兆6750億 | +5.02% | 11.74 | 1.42 |
| 03/25 | 117 | 119 | 117 | 119 | +1.92% | 128,392,500 | 11兆5892億 | +4.25% | 11.66 | 1.41 |
| 03/24 | 118 | 118 | 116 | 117 | -1.72% | 163,130,000 | 11兆3707億 | +3.19% | 11.44 | 1.39 |
| 03/23 | 118 | 120 | 118 | 119 | +0.64% | 168,205,000 | 11兆5697億 | +4.99% | 11.64 | 1.41 |
| 03/22 | 117 | 118 | 116 | 118 | +0.37% | 152,667,500 | 11兆4956億 | +4.32% | 11.56 | 1.4 |
| 03/19 | 116 | 118 | 116 | 117 | +0.27% | 263,900,000 | 11兆4527億 | +3.93% | 11.52 | 1.4 |
| 03/18 | 117 | 118 | 117 | 117 | +0.65% | 159,722,500 | 11兆4215億 | +3.65% | 11.49 | 1.39 |
| 03/17 | 115 | 116 | 115 | 116 | +1.01% | 134,702,500 | 11兆3473億 | +2.97% | 11.41 | 1.38 |
| 03/16 | 115 | 115 | 114 | 115 | +1.19% | 155,567,500 | 11兆2342億 | +1.95% | 11.3 | 1.37 |
| 03/15 | 113 | 114 | 113 | 114 | +0.46% | 104,697,500 | 11兆1016億 | +1.64% | 11.17 | 1.35 |
| 03/12 | 113 | 113 | 112 | 113 | +0.71% | 158,592,500 | 11兆509億 | +1.18% | 11.11 | 1.35 |
| 03/11 | 113 | 114 | 112 | 113 | -0.53% | 150,845,000 | 10兆9729億 | +0.46% | 11.04 | 1.34 |
| 03/10 | 111 | 113 | 111 | 113 | +1.43% | 149,245,000 | 11兆314億 | +1.91% | 11.09 | 1.34 |
| 03/09 | 111 | 112 | 111 | 112 | +0.98% | 136,310,000 | 10兆8753億 | +0.47% | 10.94 | 1.33 |
| 03/08 | 111 | 112 | 110 | 110 | -0.04% | 135,185,000 | 10兆7700億 | -0.5% | 10.83 | 1.31 |
| 03/05 | 108 | 110 | 108 | 110 | +1.47% | 159,937,500 | 10兆7739億 | -0.47% | 10.84 | 1.31 |
| 03/04 | 107 | 109 | 107 | 109 | -1.48% | 213,880,000 | 10兆6179億 | -1.91% | 10.68 | 1.29 |
| 03/03 | 111 | 111 | 110 | 111 | -0.61% | 159,942,500 | 10兆7778億 | -0.43% | 10.84 | 1.31 |
| 03/02 | 112 | 112 | 110 | 111 | -1.14% | 150,445,000 | 10兆8441億 | +0.18% | 10.91 | 1.32 |
| 03/01 | 112 | 113 | 111 | 112 | +1.96% | 136,025,000 | 10兆9690億 | +2.25% | 11.03 | 1.34 |
| 02/26 | 111 | 111 | 110 | 110 | -1.01% | 170,275,000 | 10兆7583億 | +0.29% | 10.82 | 1.31 |
| 02/25 | 112 | 112 | 111 | 111 | -0.29% | 138,462,500 | 10兆8675億 | +1.31% | 10.93 | 1.32 |
| 02/24 | 114 | 114 | 112 | 112 | -0.89% | 185,637,500 | 10兆8988億 | +1.6% | 10.96 | 1.33 |
| 02/22 | 114 | 115 | 112 | 113 | -1.23% | 148,890,000 | 10兆9963億 | +2.51% | 11.06 | 1.34 |
| 02/19 | 112 | 115 | 112 | 114 | +0.18% | 162,480,000 | 11兆1328億 | +3.78% | 11.2 | 1.36 |
| 02/18 | 116 | 116 | 114 | 114 | -1.18% | 173,390,000 | 11兆1133億 | +3.6% | 11.18 | 1.35 |
| 02/17 | 116 | 116 | 115 | 115 | -0.41% | 161,687,500 | 11兆2459億 | +4.84% | 11.31 | 1.37 |
| 02/16 | 115 | 117 | 114 | 116 | +1.58% | 177,695,000 | 11兆2927億 | +6.24% | 11.36 | 1.38 |
| 02/15 | 113 | 114 | 113 | 114 | +1.57% | 162,990,000 | 11兆1172億 | +4.59% | 11.18 | 1.35 |
| 02/12 | 113 | 113 | 112 | 112 | -0.43% | 184,552,500 | 10兆9456億 | +2.97% | 11.01 | 1.33 |
| 02/10 | 113 | 114 | 112 | 113 | -0.39% | 167,175,000 | 10兆9924億 | +3.41% | 11.06 | 1.34 |
| 02/09 | 112 | 114 | 111 | 113 | +1.51% | 219,660,000 | 11兆353億 | +3.82% | 11.1 | 1.34 |
| 02/08 | 110 | 112 | 110 | 111 | +1.75% | 242,265,000 | 10兆8714億 | +2.28% | 10.93 | 1.32 |
| 02/05 | 108 | 110 | 108 | 110 | +1.9% | 201,822,500 | 10兆6842億 | +1.44% | 10.75 | 1.3 |
| 02/04 | 108 | 109 | 107 | 108 | +0.9% | 184,512,500 | 10兆4853億 | -0.44% | 10.55 | 1.28 |
| 02/03 | 106 | 107 | 106 | 107 | +0.87% | 151,472,500 | 10兆3917億 | -1.33% | 10.45 | 1.27 |
| 02/02 | 106 | 106 | 106 | 106 | +0.19% | 153,125,000 | 10兆3019億 | -2.19% | 10.36 | 1.26 |
| 02/01 | 105 | 106 | 105 | 105 | +0.69% | 158,315,000 | 10兆2824億 | -2.37% | 10.34 | 1.25 |
| 01/29 | 106 | 107 | 105 | 105 | -1.43% | 215,067,500 | 10兆2122億 | -3.04% | 10.27 | 1.24 |
| 01/28 | 105 | 107 | 105 | 106 | -1.45% | 864,587,500 | 10兆3604億 | -1.63% | 10.42 | 1.26 |
| 01/27 | 108 | 109 | 107 | 108 | -0.22% | 260,180,000 | 10兆5126億 | -0.19% | 10.57 | 1.28 |
| 01/26 | 108 | 109 | 108 | 108 | -1.42% | 262,835,000 | 10兆5360億 | +0.04% | 10.6 | 1.28 |
| 01/25 | 108 | 110 | 108 | 110 | +1.48% | 176,560,000 | 10兆6881億 | +1.48% | 10.75 | 1.3 |
| 01/22 | 108 | 109 | 108 | 108 | -1.1% | 175,240,000 | 10兆5321億 | 0% | 10.59 | 1.28 |
| 01/21 | 108 | 110 | 108 | 109 | +0.66% | 188,195,000 | 10兆6491億 | +1.11% | 10.71 | 1.3 |
| 01/20 | 108 | 109 | 108 | 108 | -0.29% | 171,237,500 | 10兆5789億 | +0.44% | 10.64 | 1.29 |
| 01/19 | 109 | 110 | 109 | 109 | -0.66% | 185,207,500 | 10兆6101億 | +0.74% | 10.67 | 1.29 |
| 01/18 | 110 | 110 | 109 | 110 | -0.44% | 138,160,000 | 10兆6803億 | +2.36% | 10.74 | 1.3 |
| 01/15 | 110 | 111 | 110 | 110 | -0.54% | 238,690,000 | 10兆7271億 | +2.8% | 10.79 | 1.31 |
| 01/14 | 110 | 111 | 109 | 111 | +0.51% | 245,167,500 | 10兆7856億 | +3.36% | 10.85 | 1.31 |
| 01/13 | 109 | 110 | 109 | 110 | +0.22% | 215,532,500 | 10兆7310億 | +3.81% | 10.79 | 1.31 |
| 01/12 | 110 | 111 | 110 | 110 | -2.56% | 312,380,000 | 10兆7076億 | +3.58% | 10.77 | 1.3 |
| 01/08 | 110 | 113 | 110 | 113 | +1.48% | 218,060,000 | 10兆9885億 | +6.3% | 11.05 | 1.34 |
| 01/07 | 110 | 112 | 110 | 111 | +1.2% | 231,642,500 | 10兆8285億 | +5.75% | 10.89 | 1.32 |
| 01/06 | 108 | 110 | 108 | 110 | +2.47% | 209,887,500 | 10兆6998億 | +4.5% | 10.76 | 1.3 |
| 01/05 | 108 | 109 | 107 | 107 | -1.36% | 206,757,500 | 10兆4424億 | +2.96% | 10.5 | 1.27 |
| 01/04 | 107 | 109 | 107 | 109 | +2.57% | 171,397,500 | 10兆5867億 | +4.38% | 10.65 | 1.29 |
| 2020 |
| 12/30 | 107 | 107 | 106 | 106 | -1.12% | 102,855,000 | 10兆3214億 | +1.77% | 10.38 | 1.26 |
| 12/29 | 106 | 107 | 105 | 107 | +1.17% | 141,405,000 | 10兆4385億 | +2.92% | 10.5 | 1.27 |
| 12/28 | 106 | 106 | 105 | 106 | +0.3% | 95,595,000 | 10兆3175億 | +2.72% | 10.38 | 1.26 |
| 12/25 | 105 | 106 | 105 | 105 | -0.11% | 63,315,000 | 10兆2863億 | +2.41% | 10.35 | 1.25 |
| 12/24 | 106 | 106 | 105 | 106 | -0.04% | 93,497,500 | 10兆2980億 | +2.52% | 10.36 | 1.25 |
| 12/23 | 106 | 106 | 105 | 106 | -0.11% | 122,657,500 | 10兆3019億 | +3.57% | 10.36 | 1.26 |
| 12/22 | 107 | 107 | 105 | 106 | -0.86% | 142,742,500 | 10兆3136億 | +3.69% | 10.37 | 1.26 |
| 12/21 | 107 | 107 | 106 | 107 | -0.22% | 142,705,000 | 10兆4034億 | +4.59% | 10.46 | 1.27 |
| 12/18 | 106 | 107 | 106 | 107 | +0.45% | 192,802,500 | 10兆4268億 | +4.82% | 10.49 | 1.27 |
| 12/17 | 105 | 107 | 105 | 106 | +0.83% | 154,135,000 | 10兆3799億 | +5.39% | 10.44 | 1.26 |
| 12/16 | 107 | 107 | 106 | 106 | -0.42% | 158,527,500 | 10兆2941億 | +4.51% | 10.35 | 1.25 |
| 12/15 | 106 | 107 | 106 | 106 | -0.64% | 182,517,500 | 10兆3370億 | +4.95% | 10.4 | 1.26 |
| 12/14 | 105 | 107 | 105 | 107 | +2.5% | 226,187,500 | 10兆4034億 | +6.68% | 10.46 | 1.27 |
| 12/11 | 103 | 104 | 103 | 104 | +0.85% | 191,255,000 | 10兆1498億 | +4.08% | 10.21 | 1.24 |
| 12/10 | 103 | 104 | 103 | 103 | +0.39% | 210,002,500 | 10兆640億 | +4.24% | 10.12 | 1.23 |
| 12/09 | 102 | 103 | 102 | 103 | +0.78% | 163,070,000 | 10兆250億 | +3.84% | 10.08 | 1.22 |
| 12/08 | 101 | 103 | 101 | 102 | +0.63% | 154,372,500 | 9兆9470億 | +4.08% | 10 | 1.21 |
| 12/07 | 103 | 103 | 101 | 101 | -0.86% | 199,505,000 | 9兆8845億 | +3.43% | 9.94 | 1.2 |
| 12/04 | 101 | 103 | 101 | 102 | +0.83% | 193,275,000 | 9兆9704億 | +5.4% | 10.03 | 1.21 |
| 12/03 | 101 | 102 | 100 | 101 | +1.48% | 192,150,000 | 9兆8884億 | +4.54% | 9.95 | 1.2 |
| 12/02 | 99 | 100 | 99 | 100 | +1.26% | 255,350,000 | 9兆7441億 | +4.08% | 9.8 | 1.19 |
| 12/01 | 100 | 100 | 98 | 99 | +0.08% | 162,947,500 | 9兆6232億 | +2.79% | 9.68 | 1.17 |
| 11/30 | 101 | 101 | 98 | 99 | -2.22% | 286,717,500 | 9兆6154億 | +3.79% | 9.67 | 1.17 |
| 11/27 | 100 | 102 | 100 | 101 | +0.8% | 359,680,000 | 9兆8338億 | +6.15% | 9.89 | 1.2 |
| 11/26 | 99 | 100 | 99 | 100 | +0.56% | 178,025,000 | 9兆7558億 | +6.43% | 9.81 | 1.19 |
| 11/25 | 100 | 100 | 99 | 99 | +1.02% | 177,412,500 | 9兆7012億 | +5.83% | 9.76 | 1.18 |
| 11/24 | 100 | 100 | 98 | 98 | -1.2% | 314,900,000 | 9兆6037億 | +4.77% | 9.66 | 1.17 |
| 11/20 | 100 | 101 | 99 | 100 | +0.2% | 281,907,500 | 9兆7207億 | +7.18% | 9.78 | 1.18 |
| 11/19 | 98 | 100 | 98 | 99 | +1.18% | 306,872,500 | 9兆7012億 | +6.97% | 9.76 | 1.18 |
| 11/18 | 98 | 99 | 97 | 98 | -0.41% | 236,030,000 | 9兆5881億 | +6.87% | 9.64 | 1.17 |
| 11/17 | 99 | 100 | 98 | 99 | -0.6% | 199,705,000 | 9兆6271億 | +7.3% | 9.68 | 1.17 |
| 11/16 | 98 | 99 | 98 | 99 | +0.28% | 241,887,500 | 9兆6856億 | +7.96% | 9.74 | 1.18 |
| 11/13 | 100 | 101 | 99 | 99 | -1.71% | 221,837,500 | 9兆6583億 | +8.84% | 9.71 | 1.18 |
| 11/12 | 99 | 102 | 99 | 101 | +2.03% | 249,465,000 | 9兆8260億 | +10.73% | 9.88 | 1.2 |
| 11/11 | 98 | 100 | 98 | 99 | +1.48% | 270,987,500 | 9兆6310億 | +8.53% | 9.69 | 1.17 |
| 11/10 | 97 | 98 | 96 | 97 | +1.12% | 317,517,500 | 9兆4906億 | +8.13% | 9.55 | 1.16 |
| 11/09 | 97 | 98 | 96 | 96 | +4.84% | 280,510,000 | 9兆3852億 | +6.93% | 9.44 | 1.14 |
| 11/06 | 90 | 93 | 90 | 92 | +0.31% | 217,337,500 | 8兆9523億 | +2% | 9 | 1.09 |
| 11/05 | 90 | 92 | 90 | 92 | +1.24% | 133,367,500 | 8兆9250億 | +1.69% | 8.98 | 1.09 |
| 11/04 | 90 | 91 | 90 | 90 | +0.13% | 171,657,500 | 8兆8157億 | +1.57% | 8.87 | 1.07 |
