PER
2020/10/15～2021/03/12
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 |
| 03/12 | 543 | 550 | 536 | 550 | +1.85% | 4,588,400 | 5316億814万 | +2.23% | 8.7 | 0.69 |
| 03/11 | 542 | 547 | 537 | 540 | +0.19% | 3,962,600 | 5219億4254万 | +0.37% | 8.55 | 0.68 |
| 03/10 | 539 | 541 | 531 | 539 | -0.92% | 5,803,900 | 5209億7598万 | +0.19% | 8.53 | 0.68 |
| 03/09 | 549 | 551 | 539 | 544 | -1.98% | 7,285,900 | 5258億878万 | +1.12% | 8.61 | 0.69 |
| 03/08 | 547 | 556 | 544 | 555 | +2.78% | 5,433,900 | 5364億4095万 | +3.16% | 8.78 | 0.7 |
| 03/05 | 532 | 540 | 526 | 540 | +1.89% | 4,551,800 | 5219億4254万 | +0.56% | 8.55 | 0.68 |
| 03/04 | 527 | 530 | 520 | 530 | +0.76% | 4,472,800 | 5122億7694万 | -1.12% | 8.39 | 0.67 |
| 03/03 | 523 | 528 | 521 | 526 | +0.77% | 2,795,900 | 5084億1070万 | -2.05% | 8.32 | 0.66 |
| 03/02 | 524 | 525 | 517 | 522 | +0.19% | 3,071,900 | 5045億4446万 | -2.79% | 8.26 | 0.66 |
| 03/01 | 514 | 521 | 511 | 521 | +2.36% | 3,368,200 | 5035億7790万 | -3.16% | 8.24 | 0.66 |
| 02/26 | 522 | 522 | 509 | 509 | -3.05% | 5,196,500 | 4919億7917万 | -5.57% | 8.06 | 0.64 |
| 02/25 | 524 | 526 | 517 | 525 | +0.19% | 3,178,600 | 5074億4414万 | -2.78% | 8.31 | 0.66 |
| 02/24 | 541 | 541 | 523 | 524 | -3.32% | 4,652,700 | 5064億7758万 | -2.96% | 8.29 | 0.66 |
| 02/22 | 541 | 544 | 538 | 542 | +1.5% | 2,562,100 | 5238億7566万 | +0.18% | 8.58 | 0.68 |
| 02/19 | 538 | 541 | 532 | 534 | -2.2% | 3,416,200 | 5161億4318万 | -1.29% | 8.45 | 0.67 |
| 02/18 | 547 | 549 | 539 | 546 | -0.36% | 3,510,700 | 5277億4190万 | +0.74% | 8.64 | 0.69 |
| 02/17 | 542 | 548 | 541 | 548 | +1.67% | 2,452,400 | 5296億7502万 | +1.11% | 8.67 | 0.69 |
| 02/16 | 545 | 545 | 537 | 539 | -1.1% | 3,019,500 | 5209億7598万 | -0.55% | 8.53 | 0.68 |
| 02/15 | 551 | 553 | 544 | 545 | -0.73% | 2,042,900 | 5267億7534万 | +0.55% | 8.62 | 0.69 |
| 02/12 | 541 | 549 | 535 | 549 | +3% | 4,421,400 | 5306億4158万 | +1.29% | 8.69 | 0.69 |
| 02/10 | 537 | 540 | 531 | 533 | -1.66% | 3,177,500 | 5151億7662万 | -1.66% | 8.43 | 0.67 |
| 02/09 | 555 | 555 | 538 | 542 | -1.45% | 3,784,300 | 5238億7566万 | 0% | 8.58 | 0.68 |
| 02/08 | 547 | 555 | 547 | 550 | +0.36% | 2,868,600 | 5316億814万 | +1.48% | 8.7 | 0.69 |
| 02/05 | 549 | 557 | 543 | 548 | +1.67% | 5,328,200 | 5296億7502万 | +1.11% | 8.67 | 0.69 |
| 02/04 | 563 | 573 | 536 | 539 | -3.06% | 7,396,700 | 5209億7598万 | -0.37% | 8.53 | 0.68 |
| 02/03 | 553 | 558 | 549 | 556 | +1.46% | 3,397,600 | 5374億751万 | +2.77% | 8.8 | 0.7 |
| 02/02 | 538 | 548 | 537 | 548 | +2.43% | 2,747,800 | 5296億7502万 | +1.48% | 8.67 | 0.69 |
| 02/01 | 529 | 538 | 528 | 535 | +0.38% | 3,088,300 | 5171億974万 | -0.74% | 8.47 | 0.68 |
| 01/29 | 533 | 537 | 529 | 533 | +0.19% | 3,552,800 | 5151億7662万 | -1.11% | 8.43 | 0.67 |
| 01/28 | 532 | 533 | 528 | 532 | -0.37% | 10,026,700 | 5142億1006万 | -1.12% | 8.42 | 0.67 |
| 01/27 | 543 | 546 | 534 | 534 | -1.11% | 3,832,700 | 5161億4318万 | -0.74% | 8.45 | 0.67 |
| 01/26 | 535 | 541 | 533 | 540 | +0.19% | 2,826,600 | 5219億4254万 | +0.37% | 8.55 | 0.68 |
| 01/25 | 540 | 542 | 535 | 539 | 0% | 1,726,100 | 5209億7598万 | +0.19% | 8.53 | 0.68 |
| 01/22 | 538 | 540 | 536 | 539 | +0.56% | 2,259,800 | 5209億7598万 | +0.19% | 8.53 | 0.68 |
| 01/21 | 540 | 541 | 533 | 536 | +0.19% | 2,500,200 | 5180億7630万 | -0.37% | 8.48 | 0.68 |
| 01/20 | 533 | 538 | 531 | 535 | +0.19% | 2,367,100 | 5171億974万 | -0.37% | 8.47 | 0.68 |
| 01/19 | 542 | 545 | 534 | 534 | -1.29% | 2,630,400 | 5161億4318万 | -0.37% | 8.45 | 0.67 |
| 01/18 | 547 | 549 | 541 | 541 | -1.28% | 1,527,400 | 5229億910万 | +1.12% | 8.56 | 0.68 |
| 01/15 | 554 | 556 | 548 | 548 | -1.26% | 2,785,000 | 5296億7502万 | +2.62% | 8.67 | 0.69 |
| 01/14 | 546 | 555 | 544 | 555 | +1.83% | 2,295,900 | 5364億4095万 | +4.32% | 8.78 | 0.7 |
| 01/13 | 547 | 549 | 541 | 545 | -1.45% | 2,905,200 | 5267億7534万 | +2.83% | 8.62 | 0.69 |
| 01/12 | 547 | 553 | 537 | 553 | +0.73% | 2,831,600 | 5345億783万 | +4.73% | 8.75 | 0.7 |
| 01/08 | 538 | 549 | 537 | 549 | +2.04% | 2,596,400 | 5306億4158万 | +4.37% | 8.69 | 0.69 |
| 01/07 | 545 | 545 | 535 | 538 | -0.55% | 3,167,500 | 5200億942万 | +2.67% | 8.51 | 0.68 |
| 01/06 | 541 | 545 | 535 | 541 | +1.69% | 2,783,800 | 5229億910万 | +3.44% | 8.56 | 0.68 |
| 01/05 | 536 | 537 | 530 | 532 | -2.21% | 3,900,100 | 5142億1006万 | +2.11% | 8.42 | 0.67 |
| 01/04 | 553 | 554 | 540 | 544 | -0.73% | 2,443,300 | 5258億878万 | +4.82% | 8.61 | 0.69 |
| 2020 |
| 12/30 | 545 | 551 | 541 | 548 | +1.29% | 3,340,500 | 5296億7502万 | +5.79% | 8.67 | 0.69 |
| 12/29 | 546 | 549 | 536 | 541 | +1.69% | 3,046,600 | 5229億910万 | +4.84% | 8.56 | 0.68 |
| 12/28 | 533 | 534 | 526 | 532 | +0.38% | 2,102,600 | 5142億1006万 | +3.3% | 8.42 | 0.67 |
| 12/25 | 527 | 530 | 526 | 530 | +0.76% | 1,269,000 | 5122億7694万 | +3.31% | 8.39 | 0.67 |
| 12/24 | 529 | 532 | 525 | 526 | +0.38% | 1,350,400 | 5084億1070万 | +2.94% | 8.32 | 0.66 |
| 12/23 | 526 | 529 | 521 | 524 | +0.77% | 2,236,900 | 5064億7758万 | +2.75% | 8.29 | 0.66 |
| 12/22 | 530 | 531 | 518 | 520 | -1.89% | 2,421,300 | 5026億1134万 | +2.16% | 8.23 | 0.66 |
| 12/21 | 538 | 541 | 525 | 530 | -1.49% | 2,771,200 | 5122億7694万 | +4.13% | 8.39 | 0.67 |
| 12/18 | 537 | 540 | 524 | 538 | +0.19% | 5,083,200 | 5200億942万 | +6.11% | 8.51 | 0.68 |
| 12/17 | 540 | 547 | 533 | 537 | +0.19% | 5,391,500 | 5190億4286万 | +6.13% | 8.5 | 0.68 |
| 12/16 | 535 | 543 | 533 | 536 | +1.32% | 4,844,800 | 5180億7630万 | +6.35% | 8.48 | 0.68 |
| 12/15 | 521 | 530 | 520 | 529 | +1.73% | 4,408,300 | 5113億1038万 | +5.17% | 8.37 | 0.67 |
| 12/14 | 519 | 525 | 516 | 520 | +0.19% | 2,848,900 | 5026億1134万 | +3.59% | 8.23 | 0.66 |
| 12/11 | 504 | 519 | 504 | 519 | +2.98% | 5,030,500 | 5016億4478万 | +3.59% | 8.21 | 0.66 |
| 12/10 | 506 | 507 | 500 | 504 | -0.4% | 2,732,300 | 4871億4637万 | +0.6% | 7.98 | 0.64 |
| 12/09 | 503 | 507 | 501 | 506 | +0.8% | 2,890,700 | 4890億7949万 | +0.8% | 8.01 | 0.64 |
| 12/08 | 502 | 505 | 499 | 502 | +0.8% | 3,664,100 | 4852億1325万 | 0% | 7.94 | 0.63 |
| 12/07 | 510 | 512 | 498 | 498 | -1.97% | 2,889,500 | 4813億4701万 | -0.8% | 7.88 | 0.63 |
| 12/04 | 512 | 518 | 508 | 508 | +0.4% | 4,004,100 | 4910億1261万 | +0.99% | 8.04 | 0.64 |
| 12/03 | 504 | 513 | 503 | 506 | +1% | 5,033,700 | 4890億7949万 | +0.4% | 8.01 | 0.64 |
| 12/02 | 496 | 503 | 493 | 501 | +2.04% | 7,593,800 | 4842億4669万 | -0.6% | 7.93 | 0.63 |
| 12/01 | 496 | 501 | 488 | 491 | -1.01% | 5,996,600 | 4745億8109万 | -2.58% | 7.77 | 0.62 |
| 11/30 | 498 | 499 | 489 | 496 | -1% | 13,153,600 | 4794億1389万 | -1.78% | 7.85 | 0.63 |
| 11/27 | 502 | 505 | 499 | 501 | -0.6% | 4,202,200 | 4842億4669万 | -0.79% | 7.93 | 0.63 |
| 11/26 | 505 | 507 | 501 | 504 | 0% | 3,152,600 | 4871億4637万 | -0.4% | 7.98 | 0.64 |
| 11/25 | 504 | 507 | 499 | 504 | +0.2% | 4,485,600 | 4871億4637万 | -0.59% | 7.98 | 0.64 |
| 11/24 | 502 | 506 | 500 | 503 | +2.03% | 6,283,300 | 4861億7981万 | -0.98% | 7.96 | 0.63 |
| 11/20 | 492 | 495 | 490 | 493 | +0.61% | 4,081,200 | 4765億1421万 | -2.95% | 7.8 | 0.62 |
| 11/19 | 491 | 492 | 484 | 490 | +0.41% | 5,105,900 | 4736億1453万 | -3.73% | 7.75 | 0.62 |
| 11/18 | 499 | 500 | 488 | 488 | -3.37% | 5,528,200 | 4716億8141万 | -4.31% | 7.72 | 0.62 |
| 11/17 | 509 | 510 | 503 | 505 | -0.59% | 2,871,400 | 4881億1293万 | -1.17% | 7.99 | 0.64 |
| 11/16 | 503 | 508 | 500 | 508 | +1.6% | 4,553,800 | 4910億1261万 | -0.78% | 8.04 | 0.64 |
| 11/13 | 497 | 501 | 496 | 500 | +0.6% | 3,867,300 | 4832億8013万 | -2.34% | 7.91 | 0.63 |
| 11/12 | 501 | 505 | 497 | 497 | 0% | 3,829,300 | 4803億8045万 | -2.93% | 7.87 | 0.63 |
| 11/11 | 501 | 502 | 496 | 497 | -0.2% | 4,954,400 | 4803億8045万 | -3.12% | 7.87 | 0.63 |
| 11/10 | 510 | 514 | 498 | 498 | -1.78% | 6,693,900 | 4813億4701万 | -3.11% | 7.88 | 0.63 |
| 11/09 | 509 | 511 | 505 | 507 | 0% | 2,498,800 | 4900億4605万 | -1.55% | 8.02 | 0.64 |
| 11/06 | 520 | 520 | 505 | 507 | -1.74% | 3,114,000 | 4900億4605万 | -1.74% | 8.02 | 0.64 |
| 11/05 | 513 | 517 | 503 | 516 | +0.19% | 3,425,000 | 4987億4510万 | -0.19% | 8.17 | 0.65 |
| 11/04 | 521 | 523 | 511 | 515 | -0.58% | 3,842,900 | 4977億7854万 | -0.58% | 8.15 | 0.65 |
| 11/02 | 511 | 518 | 510 | 518 | +1.97% | 2,658,700 | 5006億7822万 | 0% | 8.2 | 0.65 |
| 10/30 | 523 | 527 | 505 | 508 | -3.05% | 4,506,100 | 4910億1261万 | -2.12% | 8.04 | 0.64 |
| 10/29 | 512 | 527 | 511 | 524 | +1.16% | 3,842,000 | 5064億7758万 | +0.77% | 8.29 | 0.66 |
| 10/28 | 498 | 523 | 495 | 518 | +2.78% | 5,944,700 | 5006億7822万 | -0.38% | 8.2 | 0.65 |
| 10/27 | 506 | 506 | 497 | 504 | -0.79% | 2,244,400 | 4871億4637万 | -3.08% | 7.98 | 0.64 |
| 10/26 | 510 | 513 | 505 | 508 | -0.78% | 1,842,100 | 4910億1261万 | -2.5% | 8.04 | 0.64 |
| 10/23 | 512 | 512 | 503 | 512 | 0% | 1,924,900 | 4948億7885万 | -1.92% | 8.1 | 0.65 |
| 10/22 | 522 | 523 | 510 | 512 | -2.66% | 2,628,700 | 4948億7885万 | -2.1% | 8.1 | 0.65 |
| 10/21 | 522 | 528 | 521 | 526 | +1.74% | 2,381,500 | 5084億1070万 | +0.38% | 8.32 | 0.66 |
| 10/20 | 523 | 525 | 516 | 517 | -0.96% | 2,419,000 | 4997億1166万 | -1.52% | 8.18 | 0.65 |
| 10/19 | 513 | 522 | 512 | 522 | +1.16% | 2,733,900 | 5045億4446万 | -0.76% | 8.26 | 0.66 |
| 10/16 | 512 | 516 | 508 | 516 | +0.19% | 3,236,400 | 4987億4510万 | -2.09% | 8.17 | 0.65 |
| 10/15 | 519 | 522 | 513 | 515 | -0.39% | 2,379,500 | 4977億7854万 | -2.46% | 8.15 | 0.65 |
