PER
2020/09/08～2021/02/04
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 | 4/1, 株式分割 1→2 |
| 2021 |
| 02/04 | 1,663 | 1,673 | 1,643 | 1,670 | -0.3% | 1,400,400 | 9047億8253万 | -2.45% | 28.61 | 5.9 |
| 02/03 | 1,675 | 1,683 | 1,658 | 1,675 | +1.52% | 1,565,600 | 9074億9146万 | -2.16% | 28.7 | 5.92 |
| 02/02 | 1,688 | 1,693 | 1,643 | 1,650 | -1.35% | 2,192,800 | 8939億4682万 | -3.57% | 28.27 | 5.83 |
| 02/01 | 1,628 | 1,683 | 1,625 | 1,673 | +1.52% | 2,322,800 | 9061億3700万 | -2.25% | 28.65 | 5.91 |
| 01/29 | 1,725 | 1,733 | 1,638 | 1,648 | -3.8% | 4,510,000 | 8925億9235万 | -3.71% | 28.23 | 5.82 |
| 01/28 | 1,763 | 1,788 | 1,708 | 1,713 | -6.04% | 6,491,200 | 9278億844万 | +0.15% | 29.34 | 6.05 |
| 01/27 | 1,783 | 1,828 | 1,768 | 1,823 | +3.85% | 2,549,200 | 9874億489万 | +6.7% | 31.22 | 6.44 |
| 01/26 | 1,808 | 1,810 | 1,755 | 1,755 | -2.5% | 1,954,000 | 9508億3434万 | +2.99% | 30.07 | 6.2 |
| 01/25 | 1,793 | 1,818 | 1,778 | 1,800 | +0.84% | 2,117,200 | 9752億1471万 | +5.7% | 30.84 | 6.36 |
| 01/22 | 1,753 | 1,785 | 1,700 | 1,785 | +3.93% | 4,865,600 | 9670億8792万 | +5.19% | 30.58 | 6.31 |
| 01/21 | 1,718 | 1,728 | 1,668 | 1,718 | -0.87% | 2,555,600 | 9305億1737万 | +1.57% | 29.43 | 6.07 |
| 01/20 | 1,773 | 1,785 | 1,723 | 1,733 | -2.12% | 2,348,800 | 9386億4416万 | +2.58% | 29.68 | 6.12 |
| 01/19 | 1,785 | 1,798 | 1,735 | 1,770 | -0.28% | 1,778,000 | 9589億6113万 | +4.98% | 30.33 | 6.26 |
| 01/18 | 1,730 | 1,775 | 1,723 | 1,775 | +1.87% | 1,517,200 | 9616億7006万 | +5.78% | 30.41 | 6.27 |
| 01/15 | 1,755 | 1,760 | 1,703 | 1,743 | -0.71% | 2,061,600 | 9440億6202万 | +4.47% | 29.85 | 6.16 |
| 01/14 | 1,713 | 1,773 | 1,713 | 1,755 | +1.3% | 2,356,400 | 9508億3434万 | +5.72% | 30.07 | 6.2 |
| 01/13 | 1,713 | 1,733 | 1,693 | 1,733 | +2.97% | 2,345,200 | 9386億4416万 | +5.06% | 29.68 | 6.12 |
| 01/12 | 1,633 | 1,683 | 1,618 | 1,683 | +0.45% | 2,621,600 | 9115億5486万 | +2.72% | 28.83 | 5.95 |
| 01/08 | 1,655 | 1,675 | 1,643 | 1,675 | +1.52% | 3,128,000 | 9074億9146万 | +2.89% | 28.7 | 5.92 |
| 01/07 | 1,670 | 1,693 | 1,640 | 1,650 | -2.65% | 3,404,400 | 8939億4682万 | +1.98% | 28.27 | 5.83 |
| 01/06 | 1,710 | 1,730 | 1,690 | 1,695 | -0.29% | 1,823,200 | 9183億2718万 | +5.34% | 29.04 | 5.99 |
| 01/05 | 1,655 | 1,708 | 1,640 | 1,700 | +2.72% | 1,880,000 | 9210億3611万 | +6.25% | 29.13 | 6.01 |
| 01/04 | 1,650 | 1,663 | 1,635 | 1,655 | -1.19% | 1,523,600 | 8966億5575万 | +4.09% | 28.35 | 5.85 |
| 2020 |
| 12/30 | 1,648 | 1,680 | 1,643 | 1,675 | +0.9% | 1,399,600 | 9074億9146万 | +5.95% | 28.7 | 5.92 |
| 12/29 | 1,648 | 1,673 | 1,638 | 1,660 | -0.3% | 1,126,400 | 8993億6468万 | +5.8% | 28.44 | 5.87 |
| 12/28 | 1,663 | 1,693 | 1,653 | 1,665 | +1.06% | 1,727,600 | 9020億7361万 | +6.94% | 28.53 | 5.89 |
| 12/25 | 1,660 | 1,660 | 1,633 | 1,648 | -0.75% | 1,049,600 | 8925億9235万 | +6.7% | 28.23 | 5.82 |
| 12/24 | 1,638 | 1,660 | 1,633 | 1,660 | +0.45% | 1,502,800 | 8993億6468万 | +8.36% | 28.44 | 5.87 |
| 12/23 | 1,658 | 1,668 | 1,630 | 1,653 | +0.92% | 2,636,000 | 8953億128万 | +8.93% | 28.31 | 5.84 |
| 12/22 | 1,658 | 1,675 | 1,628 | 1,638 | -1.8% | 2,025,200 | 8871億7449万 | +9.09% | 28.05 | 5.79 |
| 12/21 | 1,703 | 1,703 | 1,653 | 1,668 | -2.91% | 2,412,000 | 9034億2807万 | +12.14% | 28.57 | 5.89 |
| 12/18 | 1,755 | 1,760 | 1,693 | 1,718 | +0.29% | 5,068,400 | 9305億1737万 | +16.6% | 29.43 | 6.07 |
| 12/17 | 1,670 | 1,718 | 1,660 | 1,713 | +3.32% | 2,643,600 | 9278億844万 | +17.62% | 29.34 | 6.05 |
| 12/16 | 1,650 | 1,678 | 1,625 | 1,658 | +0.61% | 2,946,000 | 8980億1021万 | +15.34% | 28.4 | 5.86 |
| 12/15 | 1,675 | 1,698 | 1,643 | 1,648 | -0.45% | 3,376,800 | 8925億9235万 | +15.78% | 28.23 | 5.82 |
| 12/14 | 1,660 | 1,665 | 1,630 | 1,655 | -0.3% | 2,874,000 | 8966億5575万 | +16.8% | 28.35 | 5.85 |
| 12/11 | 1,593 | 1,663 | 1,593 | 1,660 | +4.9% | 3,998,000 | 8993億6468万 | +17.9% | 28.44 | 5.87 |
| 12/10 | 1,520 | 1,583 | 1,513 | 1,583 | +3.94% | 3,885,200 | 8573億7626万 | +13.04% | 27.11 | 5.59 |
| 12/09 | 1,518 | 1,535 | 1,505 | 1,523 | 0% | 3,262,400 | 8248億6911万 | +9.38% | 26.08 | 5.38 |
| 12/08 | 1,510 | 1,523 | 1,483 | 1,523 | +2.53% | 2,981,200 | 8248億6911万 | +9.77% | 26.08 | 5.38 |
| 12/07 | 1,483 | 1,495 | 1,465 | 1,485 | +1.54% | 3,478,800 | 8045億5213万 | +7.3% | 25.44 | 5.25 |
| 12/04 | 1,423 | 1,470 | 1,418 | 1,463 | +2.09% | 2,798,800 | 7923億6195万 | +5.52% | 25.06 | 5.17 |
| 12/03 | 1,485 | 1,503 | 1,420 | 1,433 | -0.17% | 3,361,600 | 7761億837万 | +3.21% | 24.54 | 5.06 |
| 12/02 | 1,408 | 1,448 | 1,383 | 1,435 | +0.88% | 4,380,000 | 7774億6284万 | +3.24% | 24.59 | 5.07 |
| 12/01 | 1,520 | 1,530 | 1,410 | 1,423 | -3.23% | 6,955,600 | 7706億9051万 | +2.26% | 24.37 | 5.03 |
| 11/30 | 1,488 | 1,533 | 1,455 | 1,470 | +1.2% | 29,733,200 | 7964億2534万 | +5.38% | 25.19 | 5.2 |
| 11/27 | 1,433 | 1,470 | 1,423 | 1,453 | +1.4% | 4,600,000 | 7869億4409万 | +4.05% | 24.89 | 5.13 |
| 11/26 | 1,383 | 1,435 | 1,368 | 1,433 | +5.52% | 4,003,600 | 7761億837万 | +2.47% | 24.54 | 5.06 |
| 11/25 | 1,368 | 1,395 | 1,328 | 1,358 | -1.09% | 4,938,000 | 7354億7442万 | -3.24% | 23.26 | 4.8 |
| 11/24 | 1,368 | 1,385 | 1,358 | 1,373 | +2.23% | 4,370,800 | 7436億121万 | -2.73% | 23.51 | 4.85 |
| 11/20 | 1,350 | 1,358 | 1,308 | 1,343 | +0.56% | 3,172,000 | 7273億4764万 | -5.32% | 23 | 4.75 |
| 11/19 | 1,278 | 1,340 | 1,265 | 1,335 | +3.49% | 4,737,600 | 7232億8424万 | -6.32% | 22.87 | 4.72 |
| 11/18 | 1,275 | 1,303 | 1,250 | 1,290 | +3.2% | 4,090,400 | 6989億387万 | -10.1% | 22.1 | 4.56 |
| 11/17 | 1,253 | 1,275 | 1,229 | 1,250 | -2.91% | 4,132,400 | 6772億3244万 | -13.43% | 21.42 | 4.42 |
| 11/16 | 1,320 | 1,323 | 1,278 | 1,288 | -2.09% | 2,935,600 | 6975億4941万 | -11.57% | 22.06 | 4.55 |
| 11/13 | 1,315 | 1,325 | 1,285 | 1,315 | +1.54% | 3,476,000 | 7124億4852万 | -10.24% | 22.53 | 4.65 |
| 11/12 | 1,280 | 1,315 | 1,268 | 1,295 | +4.65% | 4,410,800 | 7016億1280万 | -12.08% | 22.19 | 4.58 |
| 11/11 | 1,173 | 1,260 | 1,166 | 1,238 | -6.07% | 11,668,400 | 6704億6011万 | -16.44% | 21.2 | 4.37 |
| 11/10 | 1,340 | 1,380 | 1,308 | 1,318 | -11.58% | 7,159,600 | 7138億299万 | -11.52% | 22.57 | 4.66 |
| 11/09 | 1,440 | 1,513 | 1,440 | 1,490 | +4.38% | 3,214,400 | 8072億6106万 | -0.33% | 25.53 | 5.27 |
| 11/06 | 1,458 | 1,473 | 1,418 | 1,428 | -1.72% | 2,422,800 | 7733億9944万 | -4.52% | 24.46 | 5.05 |
| 11/05 | 1,393 | 1,465 | 1,393 | 1,453 | +4.68% | 3,611,200 | 7869億4409万 | -2.91% | 24.89 | 5.13 |
| 11/04 | 1,393 | 1,395 | 1,348 | 1,388 | -1.77% | 4,944,800 | 7517億2800万 | -7.38% | 23.77 | 4.9 |
| 11/02 | 1,438 | 1,440 | 1,370 | 1,413 | -1.74% | 3,602,800 | 7652億7265万 | -5.96% | 24.2 | 4.99 |
| 10/30 | 1,443 | 1,465 | 1,393 | 1,438 | -6.81% | 7,983,200 | 7788億1730万 | -4.42% | 24.63 | 5.08 |
| 10/29 | 1,500 | 1,545 | 1,490 | 1,543 | +2.32% | 3,844,400 | 8357億483万 | +2.56% | 26.43 | 5.45 |
| 10/28 | 1,483 | 1,518 | 1,483 | 1,508 | +1.34% | 2,688,000 | 8167億4232万 | +0.37% | 25.83 | 5.33 |
| 10/27 | 1,430 | 1,500 | 1,415 | 1,488 | +2.23% | 3,370,400 | 8059億660万 | -0.83% | 25.48 | 5.26 |
| 10/26 | 1,515 | 1,518 | 1,443 | 1,455 | -3.64% | 3,707,600 | 7882億9856万 | -3% | 24.93 | 5.14 |
| 10/23 | 1,490 | 1,525 | 1,478 | 1,510 | +1% | 2,956,400 | 8180億9678万 | +0.6% | 25.87 | 5.34 |
| 10/22 | 1,493 | 1,505 | 1,478 | 1,495 | -1.32% | 2,336,800 | 8099億6999万 | -0.2% | 25.61 | 5.28 |
| 10/21 | 1,543 | 1,550 | 1,515 | 1,515 | -2.57% | 2,261,200 | 8208億571万 | +1.34% | 25.96 | 5.36 |
| 10/20 | 1,558 | 1,578 | 1,535 | 1,555 | -0.48% | 1,851,600 | 8424億7715万 | +4.5% | 26.64 | 5.5 |
| 10/19 | 1,548 | 1,568 | 1,533 | 1,563 | +1.63% | 1,413,200 | 8465億4055万 | +5.57% | 26.77 | 5.52 |
| 10/16 | 1,515 | 1,555 | 1,513 | 1,538 | +0.33% | 2,451,600 | 8329億9590万 | +4.59% | 26.34 | 5.43 |
| 10/15 | 1,558 | 1,580 | 1,520 | 1,533 | -3.16% | 2,818,000 | 8302億8697万 | +4.89% | 26.26 | 5.42 |
| 10/14 | 1,550 | 1,585 | 1,540 | 1,583 | +4.28% | 2,794,800 | 8573億7626万 | +8.99% | 27.11 | 5.59 |
| 10/13 | 1,528 | 1,535 | 1,495 | 1,518 | -1.14% | 1,859,200 | 8221億6018万 | +5.16% | 26 | 5.36 |
| 10/12 | 1,538 | 1,543 | 1,508 | 1,535 | +1.32% | 1,900,800 | 8316億4143万 | +6.89% | 26.3 | 5.43 |
| 10/09 | 1,503 | 1,528 | 1,490 | 1,515 | -0.33% | 2,169,600 | 8208億571万 | +5.94% | 25.96 | 5.36 |
| 10/08 | 1,480 | 1,533 | 1,468 | 1,520 | +2.7% | 3,451,200 | 8235億1464万 | +6.89% | 26.04 | 5.37 |
| 10/07 | 1,470 | 1,488 | 1,458 | 1,480 | +2.42% | 2,232,800 | 8018億4320万 | +4.82% | 25.36 | 5.23 |
| 10/06 | 1,483 | 1,485 | 1,438 | 1,445 | -2.2% | 2,740,400 | 7828億8070万 | +2.92% | 24.76 | 5.11 |
| 10/05 | 1,463 | 1,498 | 1,458 | 1,478 | +0.34% | 1,553,200 | 8004億8874万 | +5.69% | 25.31 | 5.22 |
| 10/02 | 1,500 | 1,513 | 1,465 | 1,473 | +0.51% | 3,219,200 | 7977億7981万 | +5.86% | 25.23 | 5.21 |
| 09/30 | 1,463 | 1,483 | 1,445 | 1,465 | -2.01% | 3,280,000 | 7937億1641万 | +5.93% | 25.1 | 5.18 |
| 09/29 | 1,470 | 1,503 | 1,450 | 1,495 | +0.67% | 2,567,200 | 8099億6999万 | +8.65% | 25.61 | 5.28 |
| 09/28 | 1,483 | 1,495 | 1,445 | 1,485 | +1.37% | 2,913,200 | 8045億5213万 | +8.63% | 25.44 | 5.25 |
| 09/25 | 1,470 | 1,480 | 1,448 | 1,465 | +0.69% | 2,295,600 | 7937億1641万 | +7.88% | 25.1 | 5.18 |
| 09/24 | 1,458 | 1,475 | 1,443 | 1,455 | -1.52% | 1,837,200 | 7882億9856万 | +7.78% | 24.93 | 5.14 |
| 09/23 | 1,473 | 1,488 | 1,448 | 1,478 | +1.37% | 2,976,400 | 8004億8874万 | +10.01% | 25.31 | 5.22 |
| 09/18 | 1,498 | 1,500 | 1,415 | 1,458 | -2.18% | 4,876,400 | 7896億5302万 | +9.18% | 24.97 | 5.15 |
| 09/17 | 1,463 | 1,500 | 1,440 | 1,490 | +0.17% | 3,478,000 | 8072億6106万 | +12.28% | 25.53 | 5.27 |
| 09/16 | 1,453 | 1,490 | 1,448 | 1,488 | +3.48% | 2,640,000 | 8059億660万 | +13.03% | 25.48 | 5.26 |
| 09/15 | 1,408 | 1,455 | 1,403 | 1,438 | +2.68% | 2,876,400 | 7788億1730万 | +10.15% | 24.63 | 5.08 |
| 09/14 | 1,388 | 1,400 | 1,355 | 1,400 | +2.75% | 2,237,200 | 7585億33万 | +7.94% | 23.99 | 4.95 |
| 09/11 | 1,353 | 1,368 | 1,325 | 1,363 | +1.3% | 1,746,800 | 7381億8335万 | +5.38% | 23.34 | 4.82 |
| 09/10 | 1,338 | 1,375 | 1,323 | 1,345 | +2.28% | 2,343,600 | 7287億210万 | +4.26% | 23.04 | 4.75 |
| 09/09 | 1,293 | 1,323 | 1,280 | 1,315 | +0.19% | 1,753,600 | 7124億4852万 | +2.26% | 22.53 | 4.65 |
| 09/08 | 1,333 | 1,333 | 1,278 | 1,313 | +0.38% | 2,107,200 | 7110億9406万 | +2.46% | 22.49 | 4.64 |
