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→2 |
| 2021 |
| 03/31 | 1,835 | 1,863 | 1,820 | 1,833 | +0.83% | 428,600 | 1437億4002万 | -3.09% | - | 2.02 |
| 03/30 | 1,820 | 1,840 | 1,800 | 1,818 | -0.14% | 540,400 | 1425億6343万 | -4.14% | - | 2 |
| 03/29 | 1,815 | 1,848 | 1,793 | 1,820 | -1.62% | 1,174,800 | 1427億5953万 | -4.26% | - | 2.01 |
| 03/26 | 1,845 | 1,865 | 1,823 | 1,850 | +2.21% | 682,600 | 1451億1271万 | -2.79% | - | 2.04 |
| 03/25 | 1,770 | 1,835 | 1,770 | 1,810 | +3.58% | 826,400 | 1419億7514万 | -4.99% | - | 1.99 |
| 03/24 | 1,805 | 1,808 | 1,730 | 1,748 | -4.25% | 1,255,400 | 1370億7268万 | -8.6% | - | 1.93 |
| 03/23 | 1,930 | 1,933 | 1,825 | 1,825 | -6.05% | 1,033,000 | 1431億5173万 | -4.9% | - | 2.01 |
| 03/22 | 1,953 | 1,958 | 1,930 | 1,943 | -1.02% | 480,400 | 1523億6835万 | +1.12% | - | 2.14 |
| 03/19 | 1,953 | 1,965 | 1,930 | 1,963 | +0.38% | 605,000 | 1539億3713万 | +2.27% | - | 2.16 |
| 03/18 | 1,953 | 1,975 | 1,945 | 1,955 | +0.9% | 600,600 | 1533億4884万 | +2.04% | - | 2.15 |
| 03/17 | 1,900 | 1,950 | 1,893 | 1,938 | +1.04% | 638,600 | 1519億7615万 | +1.28% | - | 2.13 |
| 03/16 | 1,888 | 1,923 | 1,873 | 1,918 | +1.59% | 610,400 | 1504億736万 | +0.18% | - | 2.11 |
| 03/15 | 1,865 | 1,900 | 1,858 | 1,888 | +1.34% | 617,000 | 1480億5419万 | -1.33% | - | 2.08 |
| 03/12 | 1,805 | 1,870 | 1,780 | 1,863 | +2.48% | 630,800 | 1460億9320万 | -2.49% | - | 2.05 |
| 03/11 | 1,865 | 1,880 | 1,810 | 1,818 | -2.68% | 665,400 | 1425億6343万 | -4.74% | - | 2 |
| 03/10 | 1,905 | 1,918 | 1,868 | 1,868 | -1.84% | 613,600 | 1464億8540万 | -2.07% | - | 2.06 |
| 03/09 | 1,913 | 1,925 | 1,883 | 1,903 | +0.79% | 502,800 | 1492億3077万 | +0.13% | - | 2.1 |
| 03/08 | 1,948 | 1,963 | 1,888 | 1,888 | -1.95% | 528,600 | 1480億5419万 | -0.24% | - | 2.08 |
| 03/05 | 1,940 | 1,950 | 1,908 | 1,925 | -0.77% | 481,200 | 1509億9566万 | +2.07% | - | 2.12 |
| 03/04 | 1,933 | 1,948 | 1,905 | 1,940 | -0.64% | 355,200 | 1521億7225万 | +3.41% | - | 2.14 |
| 03/03 | 1,948 | 1,960 | 1,930 | 1,953 | +1.3% | 435,400 | 1531億5274万 | +4.64% | - | 2.15 |
| 03/02 | 1,998 | 2,005 | 1,910 | 1,928 | -3.26% | 784,400 | 1511億9176万 | +3.85% | - | 2.12 |
| 03/01 | 1,970 | 1,993 | 1,928 | 1,993 | +2.57% | 421,600 | 1562億9031万 | +7.94% | - | 2.2 |
| 02/26 | 1,933 | 1,975 | 1,918 | 1,943 | -0.89% | 460,600 | 1523億6835万 | +5.92% | - | 2.14 |
| 02/25 | 1,988 | 1,988 | 1,953 | 1,960 | +0.26% | 372,400 | 1537億4103万 | +7.4% | - | 2.16 |
| 02/24 | 1,915 | 1,960 | 1,895 | 1,955 | +0.51% | 671,400 | 1533億4884万 | +7.71% | - | 2.15 |
| 02/22 | 1,910 | 1,955 | 1,908 | 1,945 | +4.99% | 703,800 | 1525億6445万 | +7.94% | - | 2.14 |
| 02/19 | 1,900 | 1,910 | 1,835 | 1,853 | -3.01% | 408,600 | 1453億881万 | +3.43% | - | 2.04 |
| 02/18 | 1,990 | 1,995 | 1,900 | 1,910 | -3.29% | 700,400 | 1498億1907万 | +6.82% | - | 2.1 |
| 02/17 | 1,943 | 1,980 | 1,940 | 1,975 | +2.6% | 700,400 | 1549億1762万 | +10.52% | - | 2.18 |
| 02/16 | 1,900 | 1,945 | 1,893 | 1,925 | +2.8% | 626,200 | 1509億9566万 | +7.96% | - | 2.12 |
| 02/15 | 1,890 | 1,900 | 1,865 | 1,873 | -0.93% | 338,400 | 1468億7760万 | +5.02% | - | 2.06 |
| 02/12 | 1,893 | 1,908 | 1,880 | 1,890 | -0.13% | 281,600 | 1482億5028万 | +6% | - | 2.08 |
| 02/10 | 1,895 | 1,958 | 1,868 | 1,893 | -0.13% | 608,400 | 1484億4638万 | +6.08% | - | 2.08 |
| 02/09 | 1,943 | 1,975 | 1,885 | 1,895 | -3.19% | 1,001,400 | 1486億4248万 | +6.28% | - | 2.09 |
| 02/08 | 1,928 | 1,975 | 1,928 | 1,958 | +4.12% | 1,047,000 | 1535億4494万 | +9.91% | - | 2.16 |
| 02/05 | 1,833 | 1,888 | 1,830 | 1,880 | +3.58% | 893,600 | 1474億6589万 | +5.68% | - | 2.07 |
| 02/04 | 1,820 | 1,848 | 1,808 | 1,815 | +0.14% | 812,400 | 1423億6734万 | +2.02% | - | 2 |
| 02/03 | 1,798 | 1,820 | 1,775 | 1,813 | +1.26% | 627,600 | 1421億7124万 | +1.77% | - | 2 |
| 02/02 | 1,730 | 1,790 | 1,715 | 1,790 | +4.53% | 824,400 | 1404億635万 | +0.39% | - | 1.97 |
| 02/01 | 1,688 | 1,728 | 1,688 | 1,713 | +1.48% | 467,800 | 1343億2731万 | -4.01% | - | 1.89 |
| 01/29 | 1,728 | 1,738 | 1,678 | 1,688 | -2.6% | 478,200 | 1323億6632万 | -5.83% | - | 1.86 |
| 01/28 | 1,658 | 1,733 | 1,655 | 1,733 | +2.67% | 580,600 | 1358億9609万 | -3.91% | - | 1.91 |
| 01/27 | 1,698 | 1,710 | 1,673 | 1,688 | -0.44% | 307,000 | 1323億6632万 | -6.92% | - | 1.86 |
| 01/26 | 1,710 | 1,725 | 1,678 | 1,695 | -0.15% | 342,400 | 1329億5462万 | -6.92% | - | 1.87 |
| 01/25 | 1,685 | 1,720 | 1,678 | 1,698 | +1.65% | 410,400 | 1331億5072万 | -7.24% | - | 1.87 |
| 01/22 | 1,708 | 1,718 | 1,668 | 1,670 | -2.05% | 472,000 | 1309億9364万 | -9.24% | - | 1.84 |
| 01/21 | 1,725 | 1,758 | 1,700 | 1,705 | -0.15% | 467,000 | 1337億3901万 | -7.79% | - | 1.88 |
| 01/20 | 1,708 | 1,728 | 1,698 | 1,708 | -0.15% | 817,400 | 1339億3511万 | -8.1% | - | 1.88 |
| 01/19 | 1,648 | 1,720 | 1,640 | 1,710 | +4.11% | 1,118,600 | 1341億3121万 | -8.41% | - | 1.88 |
| 01/18 | 1,650 | 1,663 | 1,613 | 1,643 | -0.45% | 818,000 | 1288億3656万 | -12.49% | - | 1.81 |
| 01/15 | 1,775 | 1,775 | 1,650 | 1,650 | -7.3% | 1,605,400 | 1294億2485万 | -12.65% | - | 1.82 |
| 01/14 | 1,810 | 1,825 | 1,780 | 1,780 | -5.57% | 1,450,200 | 1396億2196万 | -6.37% | - | 1.96 |
| 01/13 | 1,885 | 1,890 | 1,865 | 1,885 | +0.4% | 197,800 | 1478億5809万 | -1.26% | - | 2.08 |
| 01/12 | 1,890 | 1,908 | 1,863 | 1,878 | -2.21% | 388,600 | 1472億6979万 | -1.8% | - | 2.07 |
| 01/08 | 1,898 | 1,925 | 1,870 | 1,920 | +1.72% | 486,400 | 1506億346万 | +0.31% | - | 2.12 |
| 01/07 | 1,925 | 1,940 | 1,885 | 1,888 | -0.79% | 299,600 | 1480億5419万 | -1.23% | - | 2.08 |
| 01/06 | 1,863 | 1,908 | 1,858 | 1,903 | +2.01% | 273,600 | 1492億3077万 | -0.34% | - | 2.1 |
| 01/05 | 1,840 | 1,890 | 1,835 | 1,865 | +1.22% | 418,200 | 1462億8930万 | -2.1% | - | 2.05 |
| 01/04 | 1,920 | 1,920 | 1,840 | 1,843 | -4.04% | 472,800 | 1445億2442万 | -3.28% | - | 2.03 |
| 2020 |
| 12/30 | 1,890 | 1,935 | 1,863 | 1,920 | +1.59% | 333,600 | 1506億346万 | +0.84% | - | 2.12 |
| 12/29 | 1,863 | 1,893 | 1,848 | 1,890 | +1.89% | 474,800 | 1482億5028万 | -0.63% | - | 2.08 |
| 12/28 | 1,853 | 1,860 | 1,813 | 1,855 | +0.27% | 529,400 | 1455億491万 | -2.37% | - | 2.04 |
| 12/25 | 1,840 | 1,868 | 1,840 | 1,850 | +0.68% | 187,000 | 1451億1271万 | -2.48% | - | 2.04 |
| 12/24 | 1,903 | 1,923 | 1,833 | 1,838 | -3.67% | 651,800 | 1441億3222万 | -2.93% | - | 2.02 |
| 12/23 | 1,950 | 1,963 | 1,898 | 1,908 | -2.3% | 403,200 | 1496億2297万 | +0.77% | - | 2.1 |
| 12/22 | 1,955 | 1,988 | 1,938 | 1,953 | -1.14% | 630,200 | 1531億5274万 | +3.2% | - | 2.15 |
| 12/21 | 1,935 | 1,985 | 1,935 | 1,975 | +3.67% | 751,800 | 1549億1762万 | +4.77% | - | 2.18 |
| 12/18 | 1,923 | 1,923 | 1,883 | 1,905 | +0.13% | 405,600 | 1494億2687万 | +1.6% | - | 2.1 |
| 12/17 | 1,928 | 1,935 | 1,895 | 1,903 | -2.69% | 386,800 | 1492億3077万 | +1.47% | - | 2.1 |
| 12/16 | 1,913 | 1,968 | 1,913 | 1,955 | +2.76% | 387,600 | 1533億4884万 | +3.99% | - | 2.15 |
| 12/15 | 1,908 | 1,925 | 1,890 | 1,903 | -1.81% | 461,400 | 1492億3077万 | +1.04% | - | 2.1 |
| 12/14 | 1,950 | 1,970 | 1,935 | 1,938 | +0.52% | 659,000 | 1519億7615万 | +2.73% | - | 2.13 |
| 12/11 | 1,963 | 1,978 | 1,880 | 1,928 | -1.66% | 777,600 | 1511億9176万 | +2.09% | - | 2.12 |
| 12/10 | 1,963 | 1,980 | 1,950 | 1,960 | +1.55% | 370,800 | 1537億4103万 | +3.65% | - | 2.16 |
| 12/09 | 1,950 | 1,960 | 1,925 | 1,930 | -1.53% | 231,200 | 1513億8786万 | +2.06% | - | 2.13 |
| 12/08 | 1,955 | 1,975 | 1,953 | 1,960 | -0.25% | 316,000 | 1537億4103万 | +3.7% | - | 2.16 |
| 12/07 | 2,000 | 2,020 | 1,953 | 1,965 | -0.25% | 566,200 | 338億9357万 | +4.19% | - | 0.47 |
| 12/04 | 1,925 | 1,973 | 1,900 | 1,970 | +2.34% | 690,400 | 339億7982万 | +4.45% | - | 0.47 |
| 12/03 | 1,860 | 1,930 | 1,848 | 1,925 | +4.19% | 727,000 | 332億363万 | +2.07% | - | 0.46 |
| 12/02 | 1,850 | 1,853 | 1,830 | 1,848 | +0.68% | 434,800 | 318億6686万 | -2.25% | - | 0.44 |
| 12/01 | 1,825 | 1,855 | 1,825 | 1,835 | +0.96% | 367,600 | 316億5125万 | -3.32% | - | 0.44 |
| 11/30 | 1,840 | 1,858 | 1,808 | 1,818 | -2.15% | 734,200 | 313億4940万 | -4.54% | - | 0.43 |
| 11/27 | 1,853 | 1,878 | 1,830 | 1,858 | +1.78% | 390,600 | 320億3934万 | -2.8% | - | 0.44 |
| 11/26 | 1,818 | 1,830 | 1,800 | 1,825 | -1.22% | 347,200 | 314億7876万 | -4.85% | - | 0.43 |
| 11/25 | 1,875 | 1,893 | 1,838 | 1,848 | -0.14% | 419,000 | 318億6686万 | -4.08% | - | 0.44 |
| 11/24 | 1,825 | 1,858 | 1,810 | 1,850 | +3.93% | 623,000 | 319億998万 | -4.29% | - | 0.44 |
| 11/20 | 1,753 | 1,780 | 1,730 | 1,780 | +0.99% | 369,800 | 307億257万 | -8.11% | - | 0.42 |
| 11/19 | 1,775 | 1,813 | 1,753 | 1,763 | -3.42% | 668,600 | 304億72万 | -9.48% | - | 0.42 |
| 11/18 | 1,843 | 1,880 | 1,823 | 1,825 | -3.05% | 585,000 | 314億7876万 | -6.79% | - | 0.43 |
| 11/17 | 1,820 | 1,893 | 1,813 | 1,883 | +6.51% | 1,132,000 | 324億7056万 | -4.25% | - | 0.45 |
| 11/16 | 1,765 | 1,783 | 1,738 | 1,768 | +1.43% | 842,200 | 304億8697万 | -10.37% | - | 0.42 |
| 11/13 | 1,885 | 1,885 | 1,735 | 1,743 | -8.29% | 1,752,400 | 300億5575万 | -12.13% | - | 0.41 |
| 11/12 | 1,998 | 2,010 | 1,883 | 1,900 | -6.29% | 1,145,600 | 327億7241万 | -4.76% | - | 0.45 |
| 11/11 | 2,040 | 2,050 | 1,955 | 2,028 | 0% | 1,084,200 | 349億7161万 | +1.32% | - | 0.48 |
| 11/10 | 2,073 | 2,100 | 1,980 | 2,028 | +2.79% | 1,712,600 | 349億7161万 | +1.32% | - | 0.48 |
| 11/09 | 2,008 | 2,010 | 1,965 | 1,973 | -1.13% | 776,400 | 340億2294万 | -1.47% | - | 0.47 |
| 11/06 | 2,030 | 2,035 | 1,980 | 1,995 | -0.75% | 498,200 | 344億1103万 | -0.35% | - | 0.47 |
| 11/05 | 1,970 | 2,010 | 1,950 | 2,010 | +2.94% | 583,400 | 346億6976万 | +0.5% | - | 0.48 |
| 11/04 | 1,938 | 1,960 | 1,910 | 1,953 | +1.96% | 391,400 | 336億7796万 | -2.33% | - | 0.46 |
