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 |
---|
2021 |
03/31 | 2,208 | 2,236 | 2,180 | 2,180 | -1.93% | 84,100 | 897億7306万 | -1.22% | 15.83 | 1.47 |
03/30 | 2,238 | 2,240 | 2,211 | 2,223 | -2.16% | 134,600 | 915億4382万 | +0.86% | 16.14 | 1.5 |
03/29 | 2,292 | 2,294 | 2,254 | 2,272 | +0.13% | 275,600 | 935億6165万 | +3.23% | 16.5 | 1.53 |
03/26 | 2,285 | 2,287 | 2,260 | 2,269 | -0.22% | 164,600 | 934億3811万 | +3.42% | 16.47 | 1.53 |
03/25 | 2,255 | 2,287 | 2,246 | 2,274 | +2.06% | 100,000 | 936億4401万 | +3.88% | 16.51 | 1.53 |
03/24 | 2,262 | 2,272 | 2,226 | 2,228 | -2.11% | 98,300 | 917億4972万 | +2.06% | 16.18 | 1.5 |
03/23 | 2,318 | 2,321 | 2,276 | 2,276 | -1.73% | 91,300 | 937億2637万 | +4.45% | 16.52 | 1.54 |
03/22 | 2,322 | 2,341 | 2,303 | 2,316 | -1.4% | 108,600 | 953億7358万 | +6.53% | 16.81 | 1.56 |
03/19 | 2,302 | 2,354 | 2,276 | 2,349 | +2.4% | 138,600 | 967億3253万 | +8.5% | 17.05 | 1.58 |
03/18 | 2,306 | 2,311 | 2,288 | 2,294 | -0.48% | 94,000 | 944億6762万 | +6.4% | 16.66 | 1.55 |
03/17 | 2,266 | 2,305 | 2,261 | 2,305 | +1.81% | 84,700 | 949億2060万 | +7.31% | 16.74 | 1.56 |
03/16 | 2,222 | 2,266 | 2,222 | 2,264 | +2.26% | 75,300 | 932億3221万 | +5.79% | 16.44 | 1.53 |
03/15 | 2,182 | 2,215 | 2,175 | 2,214 | +2.26% | 95,200 | 911億7319万 | +3.85% | 16.07 | 1.49 |
03/12 | 2,169 | 2,173 | 2,153 | 2,165 | -0.23% | 92,100 | 891億5536万 | +1.79% | 15.72 | 1.46 |
03/11 | 2,173 | 2,184 | 2,168 | 2,170 | -0.28% | 76,700 | 893億6126万 | +2.21% | 15.75 | 1.46 |
03/10 | 2,181 | 2,193 | 2,169 | 2,176 | +0.23% | 62,200 | 896億834万 | +2.69% | 15.8 | 1.47 |
03/09 | 2,168 | 2,188 | 2,163 | 2,171 | +0.65% | 85,000 | 894億244万 | +2.74% | 15.76 | 1.46 |
03/08 | 2,157 | 2,173 | 2,152 | 2,157 | +0.47% | 77,700 | 888億2592万 | +2.37% | 15.66 | 1.46 |
03/05 | 2,118 | 2,147 | 2,115 | 2,147 | +0.85% | 75,600 | 884億1411万 | +2.09% | 15.59 | 1.45 |
03/04 | 2,104 | 2,130 | 2,103 | 2,129 | +0.66% | 38,500 | 876億7287万 | +1.53% | 15.46 | 1.44 |
03/03 | 2,120 | 2,123 | 2,103 | 2,115 | -0.66% | 51,800 | 870億9634万 | +1.1% | 15.36 | 1.43 |
03/02 | 2,133 | 2,138 | 2,121 | 2,129 | -0.23% | 44,200 | 876億7287万 | +1.96% | 15.46 | 1.44 |
03/01 | 2,104 | 2,134 | 2,104 | 2,134 | +2.15% | 48,000 | 878億7877万 | +2.4% | 15.49 | 1.44 |
02/26 | 2,115 | 2,119 | 2,089 | 2,089 | -1.65% | 93,700 | 860億2565万 | +0.48% | 15.17 | 1.41 |
02/25 | 2,135 | 2,135 | 2,117 | 2,124 | +0.14% | 48,100 | 874億6696万 | +2.26% | 15.42 | 1.43 |
02/24 | 2,129 | 2,138 | 2,116 | 2,121 | -0.28% | 46,200 | 873億4342万 | +2.27% | 15.4 | 1.43 |
02/22 | 2,125 | 2,140 | 2,125 | 2,127 | +0.47% | 28,300 | 875億9051万 | +2.7% | 15.44 | 1.43 |
02/19 | 2,115 | 2,121 | 2,110 | 2,117 | -0.33% | 29,100 | 871億7870万 | +2.42% | 15.37 | 1.43 |
02/18 | 2,137 | 2,142 | 2,122 | 2,124 | -0.79% | 33,300 | 874億6696万 | +2.86% | 15.42 | 1.43 |
02/17 | 2,125 | 2,149 | 2,120 | 2,141 | +0.71% | 35,500 | 881億6703万 | +3.78% | 15.54 | 1.44 |
02/16 | 2,147 | 2,154 | 2,120 | 2,126 | -0.65% | 46,800 | 875億4933万 | +3.2% | 15.44 | 1.43 |
02/15 | 2,128 | 2,144 | 2,115 | 2,140 | +1.86% | 32,700 | 881億2585万 | +3.98% | 15.54 | 1.44 |
02/12 | 2,116 | 2,124 | 2,101 | 2,101 | -0.38% | 30,500 | 865億1982万 | +2.24% | 15.25 | 1.42 |
02/10 | 2,111 | 2,120 | 2,098 | 2,109 | +0.05% | 35,200 | 868億4926万 | +2.73% | 15.31 | 1.42 |
02/09 | 2,093 | 2,108 | 2,087 | 2,108 | +0.43% | 43,500 | 868億808万 | +2.78% | 15.3 | 1.42 |
02/08 | 2,075 | 2,099 | 2,075 | 2,099 | +1.25% | 50,600 | 864億3746万 | +2.44% | 15.24 | 1.42 |
02/05 | 2,077 | 2,085 | 2,073 | 2,073 | -0.67% | 47,100 | 853億6677万 | +1.22% | 15.05 | 1.4 |
02/04 | 2,064 | 2,087 | 2,056 | 2,087 | +1.46% | 34,300 | 859億4329万 | +1.85% | 15.15 | 1.41 |
02/03 | 2,070 | 2,086 | 2,056 | 2,057 | -0.44% | 44,600 | 847億788万 | +0.44% | 14.93 | 1.39 |
02/02 | 2,034 | 2,066 | 2,034 | 2,066 | +1.77% | 40,300 | 850億7851万 | +0.88% | 15 | 1.39 |
02/01 | 2,030 | 2,044 | 2,026 | 2,030 | -0.05% | 28,300 | 835億9602万 | -0.83% | 14.74 | 1.37 |
01/29 | 2,044 | 2,052 | 2,025 | 2,031 | -0.64% | 52,700 | 836億3720万 | -0.83% | 14.75 | 1.37 |
01/28 | 2,016 | 2,048 | 2,010 | 2,044 | +1.54% | 84,100 | 841億7254万 | -0.15% | 14.84 | 1.38 |
01/27 | 2,010 | 2,014 | 2,006 | 2,013 | +0.55% | 47,100 | 828億9595万 | -1.66% | 14.61 | 1.36 |
01/26 | 2,012 | 2,015 | 2,002 | 2,002 | -0.5% | 52,000 | 824億4297万 | -2.25% | 14.54 | 1.35 |
01/25 | 2,026 | 2,030 | 2,007 | 2,012 | -0.25% | 74,200 | 828億5477万 | -1.9% | 14.61 | 1.36 |
01/22 | 2,020 | 2,035 | 2,013 | 2,017 | -0.49% | 56,100 | 830億6067万 | -1.71% | 14.64 | 1.36 |
01/21 | 2,047 | 2,047 | 2,023 | 2,027 | -0.3% | 49,800 | 834億7248万 | -1.31% | 14.72 | 1.37 |
01/20 | 2,035 | 2,044 | 2,023 | 2,033 | -0.1% | 45,300 | 837億1956万 | -1.02% | 14.76 | 1.37 |
01/19 | 2,058 | 2,063 | 2,035 | 2,035 | -0.54% | 37,100 | 838億192万 | -0.97% | 14.77 | 1.37 |
01/18 | 2,050 | 2,052 | 2,036 | 2,046 | +0.39% | 26,900 | 842億5490万 | -0.39% | 14.85 | 1.38 |
01/15 | 2,075 | 2,075 | 2,038 | 2,038 | -1.45% | 56,300 | 839億2546万 | -0.78% | 14.8 | 1.37 |
01/14 | 2,069 | 2,082 | 2,065 | 2,068 | -0.05% | 36,100 | 851億6087万 | +0.73% | 15.01 | 1.4 |
01/13 | 2,069 | 2,073 | 2,064 | 2,069 | -0.29% | 29,400 | 852億205万 | +0.88% | 15.02 | 1.4 |
01/12 | 2,062 | 2,075 | 2,039 | 2,075 | +0.1% | 50,100 | 854億4913万 | +1.22% | 15.07 | 1.4 |
01/08 | 2,071 | 2,088 | 2,063 | 2,073 | +0.63% | 62,000 | 853億6677万 | +1.12% | 15.05 | 1.4 |
01/07 | 2,080 | 2,088 | 2,059 | 2,060 | +0.1% | 46,100 | 848億3143万 | +0.49% | 14.96 | 1.39 |
01/06 | 2,045 | 2,064 | 2,045 | 2,058 | +0.39% | 36,700 | 847億4906万 | +0.34% | 14.94 | 1.39 |
01/05 | 2,078 | 2,078 | 2,050 | 2,050 | -0.87% | 33,900 | 844億1962万 | -0.05% | 14.88 | 1.38 |
01/04 | 2,098 | 2,098 | 2,061 | 2,068 | -0.24% | 40,900 | 851億6087万 | +0.63% | 15.01 | 1.4 |
2020 |
12/30 | 2,097 | 2,097 | 2,070 | 2,073 | -1% | 38,600 | 853億6677万 | +0.83% | 15.05 | 1.4 |
12/29 | 2,059 | 2,097 | 2,059 | 2,094 | +1.85% | 50,700 | 862億3156万 | +1.8% | 15.2 | 1.41 |
12/28 | 2,083 | 2,088 | 2,046 | 2,056 | -0.68% | 74,700 | 846億6670万 | -0.05% | 14.93 | 1.39 |
12/25 | 2,041 | 2,073 | 2,041 | 2,070 | +1.52% | 43,400 | 852億4323万 | +0.58% | 15.03 | 1.4 |
12/24 | 2,039 | 2,054 | 2,033 | 2,039 | 0% | 28,400 | 839億6664万 | -0.92% | 14.8 | 1.38 |
12/23 | 2,033 | 2,049 | 2,025 | 2,039 | +0.94% | 31,200 | 839億6664万 | -0.97% | 14.8 | 1.38 |
12/22 | 2,045 | 2,045 | 2,020 | 2,020 | -1.27% | 42,300 | 831億8421万 | -2.04% | 14.67 | 1.36 |
12/21 | 2,042 | 2,052 | 2,036 | 2,046 | +0.2% | 41,500 | 842億5490万 | -1.02% | 14.85 | 1.38 |
12/18 | 2,061 | 2,062 | 2,042 | 2,042 | -0.68% | 47,700 | 840億9018万 | -1.35% | 14.83 | 1.38 |
12/17 | 2,065 | 2,065 | 2,051 | 2,056 | -0.15% | 29,800 | 846億6670万 | -0.82% | 14.93 | 1.39 |
12/16 | 2,063 | 2,064 | 2,051 | 2,059 | +0.64% | 24,500 | 847億9025万 | -0.82% | 14.95 | 1.39 |
12/15 | 2,060 | 2,064 | 2,045 | 2,046 | +0.15% | 32,300 | 842億5490万 | -1.59% | 14.85 | 1.38 |
12/14 | 2,043 | 2,076 | 2,040 | 2,043 | 0% | 45,300 | 841億3136万 | -1.92% | 14.83 | 1.38 |
12/11 | 2,025 | 2,043 | 2,019 | 2,043 | +0.59% | 36,000 | 841億3136万 | -2.06% | 14.83 | 1.38 |
12/10 | 2,025 | 2,031 | 2,017 | 2,031 | +0.35% | 33,300 | 836億3720万 | -2.68% | 14.75 | 1.37 |
12/09 | 2,015 | 2,025 | 2,013 | 2,024 | +0.65% | 47,400 | 833億4893万 | -3.07% | 14.69 | 1.37 |
12/08 | 2,023 | 2,023 | 2,007 | 2,011 | -0.59% | 29,600 | 828億1359万 | -3.69% | 14.6 | 1.36 |
12/07 | 2,059 | 2,059 | 2,016 | 2,023 | -0.93% | 47,500 | 833億775万 | -3.16% | 14.69 | 1.36 |
12/04 | 2,080 | 2,083 | 2,032 | 2,042 | -1.45% | 48,800 | 840億9018万 | -2.34% | 14.83 | 1.38 |
12/03 | 2,080 | 2,090 | 2,070 | 2,072 | -0.34% | 52,800 | 853億2559万 | -0.96% | 15.04 | 1.4 |
12/02 | 2,093 | 2,099 | 2,070 | 2,079 | -0.05% | 44,200 | 856億1385万 | -0.57% | 15.09 | 1.4 |
12/01 | 2,087 | 2,100 | 2,072 | 2,080 | +0.29% | 39,400 | 856億5503万 | -0.53% | 15.1 | 1.4 |
11/30 | 2,122 | 2,125 | 2,072 | 2,074 | -2.77% | 83,500 | 854億795万 | -0.72% | 15.06 | 1.4 |
11/27 | 2,125 | 2,156 | 2,122 | 2,133 | +0.76% | 85,100 | 878億3759万 | +2.16% | 15.49 | 1.44 |
11/26 | 2,083 | 2,119 | 2,083 | 2,117 | +1.63% | 31,300 | 871億7870万 | +1.49% | 15.37 | 1.43 |
11/25 | 2,120 | 2,120 | 2,083 | 2,083 | -0.57% | 49,000 | 857億7857万 | 0% | 15.12 | 1.41 |
11/24 | 2,109 | 2,114 | 2,094 | 2,095 | +1.06% | 59,700 | 862億7274万 | +0.58% | 15.21 | 1.41 |
11/20 | 2,071 | 2,083 | 2,067 | 2,073 | +0.1% | 29,100 | 853億6677万 | -0.43% | 15.05 | 1.4 |
11/19 | 2,083 | 2,092 | 2,069 | 2,071 | -0.58% | 46,700 | 852億8441万 | -0.48% | 15.04 | 1.4 |
11/18 | 2,106 | 2,107 | 2,078 | 2,083 | -1.47% | 49,200 | 857億7857万 | +0.14% | 15.12 | 1.41 |
11/17 | 2,136 | 2,136 | 2,108 | 2,114 | -1.31% | 45,300 | 870億5516万 | +1.68% | 15.35 | 1.43 |
11/16 | 2,132 | 2,161 | 2,132 | 2,142 | +0.89% | 46,700 | 882億821万 | +3.18% | 15.55 | 1.45 |
11/13 | 2,118 | 2,128 | 2,103 | 2,123 | +0.24% | 33,100 | 874億2578万 | +2.51% | 15.41 | 1.43 |
11/12 | 2,138 | 2,141 | 2,116 | 2,118 | -0.66% | 39,000 | 872億1988万 | +2.47% | 15.38 | 1.43 |
11/11 | 2,148 | 2,148 | 2,122 | 2,132 | +0.66% | 40,100 | 877億9641万 | +3.39% | 15.48 | 1.44 |
11/10 | 2,155 | 2,169 | 2,111 | 2,118 | -1.4% | 79,000 | 872億1988万 | +2.97% | 15.38 | 1.43 |
11/09 | 2,123 | 2,152 | 2,114 | 2,148 | +1.46% | 52,900 | 884億5529万 | +4.73% | 15.6 | 1.45 |
11/06 | 2,070 | 2,131 | 2,067 | 2,117 | +2.27% | 100,300 | 871億7870万 | +3.57% | 15.37 | 1.43 |
11/05 | 2,055 | 2,075 | 2,021 | 2,070 | +0.78% | 62,000 | 852億4323万 | +1.52% | 15.03 | 1.4 |
11/04 | 2,068 | 2,068 | 2,031 | 2,054 | +0.93% | 47,600 | 845億8434万 | +0.88% | 14.91 | 1.39 |