PER
2020/10/06～2021/03/03
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 |
| 03/03 | 1,805 | 1,876 | 1,801 | 1,850 | +2.78% | 141,400 | 225億8373万 | +9.66% | 1.75 | 0.77 |
| 03/02 | 1,859 | 1,881 | 1,751 | 1,800 | -3.54% | 161,900 | 219億7336万 | +7.72% | 1.7 | 0.75 |
| 03/01 | 1,910 | 1,910 | 1,824 | 1,866 | -2.3% | 156,200 | 227億7905万 | +12.68% | 1.76 | 0.78 |
| 02/26 | 1,882 | 1,922 | 1,856 | 1,910 | -0.16% | 189,600 | 233億1617万 | +16.61% | 1.81 | 0.8 |
| 02/25 | 1,968 | 1,969 | 1,893 | 1,913 | -1.39% | 188,000 | 233億5280万 | +18.09% | 1.81 | 0.8 |
| 02/24 | 1,880 | 1,968 | 1,870 | 1,940 | +6.3% | 253,500 | 236億8240万 | +21.17% | 1.83 | 0.81 |
| 02/22 | 1,759 | 1,861 | 1,759 | 1,825 | +3.46% | 142,700 | 222億7854万 | +15.58% | 1.73 | 0.76 |
| 02/19 | 1,821 | 1,845 | 1,747 | 1,764 | -4.6% | 178,500 | 215億3389万 | +13% | 1.67 | 0.74 |
| 02/18 | 1,895 | 1,920 | 1,844 | 1,849 | -1.91% | 185,100 | 225億7152万 | +19.75% | 1.75 | 0.77 |
| 02/17 | 1,748 | 1,897 | 1,720 | 1,885 | +8.96% | 296,400 | 230億1099万 | +23.77% | 1.78 | 0.79 |
| 02/16 | 1,720 | 1,759 | 1,669 | 1,730 | +1.82% | 165,800 | 211億1884万 | +15.33% | 1.64 | 0.72 |
| 02/15 | 1,590 | 1,717 | 1,581 | 1,699 | +4.43% | 201,800 | 207億4041万 | +14.57% | 1.61 | 0.71 |
| 02/12 | 1,650 | 1,650 | 1,595 | 1,627 | -0.18% | 151,000 | 198億6147万 | +10.83% | 1.54 | 0.68 |
| 02/10 | 1,600 | 1,648 | 1,570 | 1,630 | +0.87% | 98,400 | 198億9810万 | +11.95% | 1.54 | 0.68 |
| 02/09 | 1,678 | 1,678 | 1,614 | 1,616 | -2.47% | 88,200 | 197億2719万 | +11.99% | 1.53 | 0.68 |
| 02/08 | 1,671 | 1,698 | 1,643 | 1,657 | +1.59% | 142,000 | 202億2770万 | +15.55% | 1.57 | 0.69 |
| 02/05 | 1,576 | 1,638 | 1,576 | 1,631 | +3.82% | 135,500 | 199億1030万 | +14.54% | 1.54 | 0.68 |
| 02/04 | 1,560 | 1,595 | 1,558 | 1,571 | +1.88% | 94,400 | 191億7786万 | +10.95% | 1.49 | 0.66 |
| 02/03 | 1,519 | 1,547 | 1,510 | 1,542 | +3.01% | 94,700 | 188億2384万 | +9.52% | 1.46 | 0.64 |
| 02/02 | 1,478 | 1,505 | 1,465 | 1,497 | +1.49% | 50,600 | 182億7451万 | +6.7% | 1.42 | 0.63 |
| 02/01 | 1,479 | 1,503 | 1,463 | 1,475 | -0.07% | 73,500 | 180億595万 | +5.43% | 1.39 | 0.62 |
| 01/29 | 1,497 | 1,530 | 1,470 | 1,476 | -1.4% | 83,600 | 180億1815万 | +5.65% | 1.4 | 0.62 |
| 01/28 | 1,467 | 1,497 | 1,445 | 1,497 | +1.84% | 137,500 | 182億7451万 | +7.39% | 1.42 | 0.63 |
| 01/27 | 1,440 | 1,479 | 1,440 | 1,470 | +1.52% | 67,600 | 179億4491万 | +5.6% | 1.39 | 0.61 |
| 01/26 | 1,450 | 1,455 | 1,433 | 1,448 | -0.62% | 40,000 | 176億7634万 | +4.17% | 1.37 | 0.61 |
| 01/25 | 1,419 | 1,465 | 1,418 | 1,457 | +2.68% | 72,100 | 177億8621万 | +4.82% | 1.38 | 0.61 |
| 01/22 | 1,432 | 1,432 | 1,412 | 1,419 | -0.56% | 53,200 | 173億2233万 | +2.01% | 1.34 | 0.59 |
| 01/21 | 1,470 | 1,480 | 1,427 | 1,427 | -1.79% | 66,000 | 174億1999万 | +2.37% | 1.35 | 0.6 |
| 01/20 | 1,437 | 1,457 | 1,428 | 1,453 | +1.11% | 78,900 | 177億3738万 | +4.01% | 1.37 | 0.61 |
| 01/19 | 1,371 | 1,441 | 1,371 | 1,437 | +4.06% | 109,500 | 175億4206万 | +2.72% | 1.36 | 0.6 |
| 01/18 | 1,368 | 1,381 | 1,355 | 1,381 | +0.44% | 41,000 | 168億5845万 | -1.43% | 1.31 | 0.58 |
| 01/15 | 1,344 | 1,375 | 1,337 | 1,375 | +2.31% | 72,100 | 167億8520万 | -2.2% | 1.3 | 0.58 |
| 01/14 | 1,330 | 1,362 | 1,326 | 1,344 | +1.05% | 58,100 | 164億677万 | -4.75% | 1.27 | 0.56 |
| 01/13 | 1,302 | 1,338 | 1,302 | 1,330 | +2.23% | 69,400 | 162億3587万 | -6.21% | 1.26 | 0.56 |
| 01/12 | 1,305 | 1,317 | 1,298 | 1,301 | -1.06% | 113,800 | 158億8185万 | -8.83% | 1.23 | 0.54 |
| 01/08 | 1,314 | 1,321 | 1,287 | 1,315 | +0.08% | 125,600 | 160億5276万 | -8.49% | 1.24 | 0.55 |
| 01/07 | 1,348 | 1,361 | 1,314 | 1,314 | -0.83% | 76,500 | 160億4055万 | -9.07% | 1.24 | 0.55 |
| 01/06 | 1,330 | 1,346 | 1,318 | 1,325 | -0.08% | 113,000 | 161億7483万 | -8.81% | 1.25 | 0.55 |
| 01/05 | 1,353 | 1,365 | 1,323 | 1,326 | -3.28% | 137,100 | 161億8704万 | -9.12% | 1.25 | 0.55 |
| 01/04 | 1,425 | 1,425 | 1,361 | 1,371 | -3.79% | 130,500 | 167億3637万 | -6.48% | 1.3 | 0.57 |
| 2020 |
| 12/30 | 1,415 | 1,428 | 1,400 | 1,425 | +0.21% | 53,500 | 173億9557万 | -3% | - | 14.44 |
| 12/29 | 1,399 | 1,422 | 1,381 | 1,422 | +3.19% | 122,300 | 173億5895万 | -3.33% | - | 14.41 |
| 12/28 | 1,407 | 1,420 | 1,367 | 1,378 | -1.78% | 170,100 | 168億2183万 | -6.51% | - | 13.96 |
| 12/25 | 1,410 | 1,439 | 1,400 | 1,403 | -0.57% | 67,900 | 171億2701万 | -5.07% | - | 14.21 |
| 12/24 | 1,415 | 1,433 | 1,410 | 1,411 | -0.42% | 57,300 | 172億2467万 | -4.73% | - | 14.3 |
| 12/23 | 1,407 | 1,427 | 1,397 | 1,417 | +0.93% | 78,000 | 172億9791万 | -4.58% | - | 14.36 |
| 12/22 | 1,435 | 1,435 | 1,401 | 1,404 | -2.16% | 96,200 | 171億3922万 | -5.77% | - | 14.22 |
| 12/21 | 1,447 | 1,447 | 1,418 | 1,435 | +0.56% | 88,200 | 175億1765万 | -4.01% | - | 14.54 |
| 12/18 | 1,450 | 1,469 | 1,417 | 1,427 | -1.99% | 140,000 | 174億1999万 | -4.74% | - | 14.46 |
| 12/17 | 1,484 | 1,488 | 1,448 | 1,456 | -1.89% | 144,500 | 177億7400万 | -3.13% | - | 14.75 |
| 12/16 | 1,500 | 1,507 | 1,484 | 1,484 | -0.6% | 55,300 | 181億1581万 | -1.53% | - | 15.04 |
| 12/15 | 1,497 | 1,500 | 1,479 | 1,493 | -0.93% | 42,200 | 182億2568万 | -1.26% | - | 15.13 |
| 12/14 | 1,481 | 1,511 | 1,481 | 1,507 | +0.8% | 67,800 | 183億9658万 | -0.33% | - | 15.27 |
| 12/11 | 1,495 | 1,500 | 1,476 | 1,495 | 0% | 69,700 | 182億5009万 | -1.19% | - | 15.15 |
| 12/10 | 1,499 | 1,517 | 1,495 | 1,495 | -0.8% | 47,900 | 182億5009万 | -1.25% | - | 15.15 |
| 12/09 | 1,500 | 1,509 | 1,495 | 1,507 | +0.33% | 40,500 | 183億9658万 | -0.59% | - | 15.27 |
| 12/08 | 1,507 | 1,512 | 1,491 | 1,502 | -0.33% | 40,500 | 183億3555万 | -0.99% | - | 15.22 |
| 12/07 | 1,549 | 1,549 | 1,503 | 1,507 | -3.02% | 64,000 | 183億9658万 | -0.66% | - | 15.27 |
| 12/04 | 1,556 | 1,559 | 1,529 | 1,554 | +0.06% | 75,000 | 189億7033万 | +2.3% | - | 15.74 |
| 12/03 | 1,529 | 1,562 | 1,515 | 1,553 | +1.97% | 63,400 | 189億5812万 | +2.17% | - | 15.73 |
| 12/02 | 1,509 | 1,530 | 1,500 | 1,523 | +1.26% | 59,200 | 185億9190万 | +0.07% | - | 15.43 |
| 12/01 | 1,477 | 1,505 | 1,470 | 1,504 | +1.97% | 53,600 | 183億5996万 | -1.31% | - | 15.24 |
| 11/30 | 1,503 | 1,512 | 1,463 | 1,475 | -1.67% | 81,000 | 180億595万 | -3.34% | - | 14.94 |
| 11/27 | 1,447 | 1,525 | 1,447 | 1,500 | +3.59% | 147,100 | 183億1113万 | -1.9% | - | 15.2 |
| 11/26 | 1,463 | 1,479 | 1,447 | 1,448 | -1.63% | 66,000 | 176億7634万 | -5.42% | - | 14.67 |
| 11/25 | 1,520 | 1,522 | 1,470 | 1,472 | -2.13% | 81,800 | 179億6932万 | -4.1% | - | 14.91 |
| 11/24 | 1,467 | 1,504 | 1,461 | 1,504 | +2.24% | 66,100 | 183億5996万 | -2.21% | - | 15.24 |
| 11/20 | 1,466 | 1,482 | 1,460 | 1,471 | -0.34% | 43,000 | 179億5712万 | -4.48% | - | 14.9 |
| 11/19 | 1,506 | 1,518 | 1,470 | 1,476 | -3.09% | 76,600 | 180億1815万 | -4.4% | - | 14.95 |
| 11/18 | 1,545 | 1,551 | 1,519 | 1,523 | -1.55% | 41,300 | 185億9190万 | -1.68% | - | 15.43 |
| 11/17 | 1,539 | 1,554 | 1,529 | 1,547 | +1.84% | 47,800 | 188億8488万 | -0.45% | - | 15.67 |
| 11/16 | 1,530 | 1,535 | 1,513 | 1,519 | +1% | 54,300 | 185億4307万 | -2.5% | - | 15.39 |
| 11/13 | 1,542 | 1,542 | 1,484 | 1,504 | -2.72% | 85,300 | 183億5996万 | -3.77% | - | 15.24 |
| 11/12 | 1,570 | 1,571 | 1,515 | 1,546 | -1.59% | 88,700 | 188億7267万 | -1.4% | - | 15.66 |
| 11/11 | 1,516 | 1,599 | 1,516 | 1,571 | -1.57% | 125,100 | 191億7786万 | -0.19% | - | 15.92 |
| 11/10 | 1,603 | 1,635 | 1,566 | 1,596 | +6.61% | 171,500 | 194億8304万 | +1.2% | - | 16.17 |
| 11/09 | 1,522 | 1,522 | 1,492 | 1,497 | -1.9% | 63,600 | 182億7451万 | -5.25% | - | 15.17 |
| 11/06 | 1,530 | 1,530 | 1,501 | 1,526 | -0.26% | 53,400 | 186億2852万 | -3.6% | - | 15.46 |
| 11/05 | 1,555 | 1,555 | 1,510 | 1,530 | -0.65% | 37,000 | 186億7735万 | -3.41% | - | 15.5 |
| 11/04 | 1,528 | 1,551 | 1,520 | 1,540 | +0.79% | 44,100 | 187億9943万 | -3.02% | - | 15.6 |
| 11/02 | 1,490 | 1,530 | 1,478 | 1,528 | +1.13% | 69,600 | 186億5294万 | -3.9% | - | 15.48 |
| 10/30 | 1,550 | 1,560 | 1,508 | 1,511 | -3.39% | 54,600 | 184億4541万 | -5.09% | - | 15.31 |
| 10/29 | 1,541 | 1,584 | 1,540 | 1,564 | -0.51% | 56,900 | 190億9241万 | -2.01% | - | 15.85 |
| 10/28 | 1,599 | 1,599 | 1,556 | 1,572 | -1.63% | 45,000 | 191億9007万 | -1.69% | - | 15.93 |
| 10/27 | 1,569 | 1,605 | 1,546 | 1,598 | +1.33% | 53,400 | 195億746万 | -0.31% | - | 16.19 |
| 10/26 | 1,570 | 1,581 | 1,560 | 1,577 | +0.9% | 23,500 | 192億5110万 | -1.74% | - | 15.98 |
| 10/23 | 1,556 | 1,567 | 1,528 | 1,563 | +1.82% | 25,300 | 190億8020万 | -2.8% | - | 15.84 |
| 10/22 | 1,565 | 1,565 | 1,524 | 1,535 | -1.41% | 33,500 | 187億3839万 | -4.78% | - | 15.55 |
| 10/21 | 1,545 | 1,580 | 1,545 | 1,557 | +1.1% | 19,700 | 190億695万 | -3.77% | - | 15.77 |
| 10/20 | 1,556 | 1,575 | 1,539 | 1,540 | -1.6% | 22,700 | 187億9943万 | -5.17% | - | 15.6 |
| 10/19 | 1,533 | 1,568 | 1,533 | 1,565 | +2.09% | 35,900 | 191億461万 | -3.93% | - | 15.86 |
| 10/16 | 1,581 | 1,590 | 1,527 | 1,533 | -3.28% | 46,900 | 187億1398万 | -5.95% | - | 15.53 |
| 10/15 | 1,613 | 1,616 | 1,582 | 1,585 | -1.43% | 42,000 | 193億4876万 | -3% | - | 16.06 |
| 10/14 | 1,649 | 1,649 | 1,603 | 1,608 | -2.01% | 33,100 | 196億2953万 | -1.53% | - | 16.29 |
| 10/13 | 1,648 | 1,655 | 1,634 | 1,641 | -0.06% | 26,400 | 200億3238万 | +0.67% | - | 16.63 |
| 10/12 | 1,652 | 1,652 | 1,624 | 1,642 | +0.37% | 25,400 | 200億4459万 | +1.05% | - | 16.64 |
| 10/09 | 1,633 | 1,652 | 1,612 | 1,636 | -0.49% | 26,400 | 199億7134万 | +1.05% | - | 16.58 |
| 10/08 | 1,688 | 1,688 | 1,629 | 1,644 | -2.38% | 54,500 | 200億6900万 | +1.86% | - | 16.66 |
| 10/07 | 1,650 | 1,684 | 1,633 | 1,684 | +1.14% | 44,200 | 205億5730万 | +4.66% | - | 17.06 |
| 10/06 | 1,663 | 1,669 | 1,624 | 1,665 | +0.54% | 53,600 | 203億2536万 | +4% | - | 16.87 |
