PER
2020/12/14～2021/05/13
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 |
| 05/13 | 1,828 | 1,848 | 1,792 | 1,792 | -3.45% | 116,200 | 218億7570万 | -4.83% | 1.69 | 0.75 |
| 05/12 | 1,906 | 1,906 | 1,842 | 1,856 | -2.73% | 85,600 | 226億5697万 | -1.64% | 1.76 | 0.78 |
| 05/11 | 1,937 | 1,961 | 1,902 | 1,908 | -1.5% | 80,900 | 232億9176万 | +1.01% | 1.8 | 0.8 |
| 05/10 | 1,914 | 1,946 | 1,903 | 1,937 | +1.84% | 66,200 | 236億4578万 | +2.49% | 1.83 | 0.81 |
| 05/07 | 1,904 | 1,910 | 1,870 | 1,902 | +0.37% | 67,600 | 232億1852万 | +0.63% | 1.8 | 0.8 |
| 05/06 | 1,887 | 1,903 | 1,868 | 1,895 | +1.34% | 53,200 | 231億3306万 | +0.16% | 1.79 | 0.79 |
| 04/30 | 1,869 | 1,905 | 1,849 | 1,870 | +0.38% | 80,700 | 228億2788万 | -1.27% | 1.77 | 0.78 |
| 04/28 | 1,869 | 1,875 | 1,849 | 1,863 | -0.27% | 49,700 | 227億4243万 | -1.69% | 1.76 | 0.78 |
| 04/27 | 1,843 | 1,878 | 1,831 | 1,868 | +1.36% | 54,200 | 228億346万 | -1.27% | 1.77 | 0.78 |
| 04/26 | 1,829 | 1,858 | 1,809 | 1,843 | +1.88% | 57,000 | 224億9828万 | -2.69% | 1.74 | 0.77 |
| 04/23 | 1,800 | 1,834 | 1,777 | 1,809 | +1.57% | 75,300 | 220億8323万 | -4.74% | 1.71 | 0.76 |
| 04/22 | 1,809 | 1,812 | 1,771 | 1,781 | +0.45% | 66,200 | 217億4142万 | -6.51% | 1.68 | 0.74 |
| 04/21 | 1,807 | 1,821 | 1,769 | 1,773 | -4.01% | 96,300 | 216億4376万 | -7.32% | 1.68 | 0.74 |
| 04/20 | 1,855 | 1,872 | 1,834 | 1,847 | -1.23% | 91,400 | 225億4711万 | -3.85% | 1.75 | 0.77 |
| 04/19 | 1,921 | 1,923 | 1,869 | 1,870 | -2.4% | 55,700 | 228億2788万 | -2.86% | 1.77 | 0.78 |
| 04/16 | 1,900 | 1,916 | 1,864 | 1,916 | +1.16% | 66,100 | 233億8942万 | -0.57% | 1.81 | 0.8 |
| 04/15 | 1,900 | 1,916 | 1,884 | 1,894 | -0.21% | 36,600 | 231億2086万 | -1.61% | 1.79 | 0.79 |
| 04/14 | 1,939 | 1,939 | 1,895 | 1,898 | -2.11% | 73,300 | 231億6969万 | -1.45% | 1.79 | 0.79 |
| 04/13 | 1,970 | 1,970 | 1,930 | 1,939 | -1.72% | 51,600 | 236億7019万 | +0.57% | 1.83 | 0.81 |
| 04/12 | 1,955 | 1,973 | 1,928 | 1,973 | +1.23% | 78,800 | 240億8524万 | +2.28% | 1.87 | 0.83 |
| 04/09 | 1,923 | 1,951 | 1,905 | 1,949 | +1.94% | 80,400 | 237億9226万 | +1.19% | 1.84 | 0.82 |
| 04/08 | 1,949 | 1,949 | 1,898 | 1,912 | -2.05% | 64,500 | 233億4059万 | -0.52% | 1.81 | 0.8 |
| 04/07 | 1,907 | 1,960 | 1,906 | 1,952 | +1.56% | 68,600 | 238億2889万 | +1.61% | 1.85 | 0.82 |
| 04/06 | 1,915 | 1,929 | 1,892 | 1,922 | +0.31% | 55,200 | 234億6266万 | +0.26% | 1.82 | 0.8 |
| 04/05 | 1,895 | 1,917 | 1,874 | 1,916 | +1.54% | 54,100 | 233億8942万 | +0.21% | 1.81 | 0.8 |
| 04/02 | 1,919 | 1,920 | 1,887 | 1,887 | -0.79% | 40,700 | 230億3540万 | -1.2% | 1.78 | 0.79 |
| 04/01 | 1,929 | 1,929 | 1,872 | 1,902 | -1.5% | 121,300 | 232億1852万 | -0.47% | 1.8 | 0.8 |
| 03/31 | 1,921 | 1,982 | 1,921 | 1,931 | -0.41% | 90,000 | 235億7253万 | +0.99% | 1.83 | 0.81 |
| 03/30 | 1,907 | 1,985 | 1,907 | 1,939 | 0% | 103,300 | 236億7019万 | +1.41% | 1.83 | 0.81 |
| 03/29 | 1,940 | 1,951 | 1,907 | 1,939 | -0.46% | 87,000 | 236億7019万 | +1.62% | 1.83 | 0.81 |
| 03/26 | 1,938 | 1,958 | 1,915 | 1,948 | +2.42% | 108,400 | 237億8006万 | +2.47% | 1.84 | 0.81 |
| 03/25 | 1,811 | 1,919 | 1,811 | 1,902 | +5.67% | 127,400 | 232億1852万 | +0.26% | 1.8 | 0.8 |
| 03/24 | 1,879 | 1,900 | 1,777 | 1,800 | -6.2% | 201,600 | 219億7336万 | -5.06% | 1.7 | 0.75 |
| 03/23 | 1,951 | 1,970 | 1,918 | 1,919 | -2.54% | 99,200 | 234億2604万 | +1.37% | 1.81 | 0.8 |
| 03/22 | 1,927 | 1,975 | 1,912 | 1,969 | +0.97% | 81,100 | 240億3641万 | +4.51% | 1.86 | 0.82 |
| 03/19 | 1,966 | 1,966 | 1,932 | 1,950 | -0.96% | 94,800 | 238億447万 | +4.22% | 1.84 | 0.82 |
| 03/18 | 1,980 | 1,983 | 1,952 | 1,969 | -0.2% | 61,500 | 240億3641万 | +5.97% | 1.86 | 0.82 |
| 03/17 | 1,934 | 1,985 | 1,920 | 1,973 | +0.87% | 63,800 | 240億8524万 | +7% | 1.87 | 0.83 |
| 03/16 | 1,948 | 1,990 | 1,936 | 1,956 | +1.98% | 140,300 | 238億7772万 | +6.83% | 1.85 | 0.82 |
| 03/15 | 1,900 | 1,926 | 1,889 | 1,918 | +2.46% | 101,100 | 234億1383万 | +5.5% | 1.81 | 0.8 |
| 03/12 | 1,915 | 1,915 | 1,845 | 1,872 | -2.3% | 122,600 | 228億5229万 | +3.77% | 1.77 | 0.78 |
| 03/11 | 1,939 | 1,948 | 1,902 | 1,916 | -1.19% | 62,000 | 233億8942万 | +6.98% | 1.81 | 0.8 |
| 03/10 | 1,970 | 1,978 | 1,930 | 1,939 | -2.02% | 93,500 | 236億7019万 | +9.3% | 1.83 | 0.81 |
| 03/09 | 1,897 | 1,979 | 1,864 | 1,979 | +4.88% | 166,000 | 241億5849万 | +12.7% | 1.87 | 0.83 |
| 03/08 | 1,844 | 1,892 | 1,842 | 1,887 | +1.34% | 127,200 | 230億3540万 | +8.7% | 1.78 | 0.79 |
| 03/05 | 1,885 | 1,910 | 1,823 | 1,862 | -1.38% | 120,200 | 227億3022万 | +8.26% | 1.76 | 0.78 |
| 03/04 | 1,851 | 1,888 | 1,815 | 1,888 | +2.05% | 108,100 | 230億4761万 | +10.8% | 1.79 | 0.79 |
| 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 |
