PER
2020/11/19～2021/04/15
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 |
|---|
| 2023 | 3/1, 株式分割 1→3 |
| 2021 |
| 04/15 | 29,760 | 30,130 | 29,553 | 29,933 | +0.06% | 1,081,200 | 9兆5254億 | -0.18% | 54.04 | 8.22 |
| 04/14 | 30,400 | 30,537 | 29,780 | 29,917 | -1.07% | 1,637,400 | 9兆5201億 | -0.46% | 54.01 | 8.22 |
| 04/13 | 29,100 | 30,243 | 29,100 | 30,240 | +3.91% | 2,481,600 | 9兆6230億 | +0.53% | 54.59 | 8.3 |
| 04/12 | 29,283 | 29,543 | 28,940 | 29,103 | -0.66% | 1,759,800 | 9兆2612億 | -3.39% | 52.54 | 7.99 |
| 04/09 | 30,867 | 30,870 | 29,027 | 29,297 | -3.4% | 4,290,900 | 9兆3228億 | -3.05% | 52.89 | 8.05 |
| 04/08 | 29,703 | 30,423 | 29,627 | 30,327 | +1.66% | 1,881,000 | 9兆6505億 | +0.01% | 54.75 | 8.33 |
| 04/07 | 30,367 | 30,407 | 29,813 | 29,830 | -1.89% | 1,837,500 | 9兆4925億 | -1.98% | 53.85 | 8.19 |
| 04/06 | 31,123 | 31,247 | 30,210 | 30,403 | -1.5% | 2,269,500 | 9兆6749億 | -0.77% | 54.88 | 8.35 |
| 04/05 | 30,720 | 31,050 | 30,610 | 30,867 | +2.35% | 2,124,600 | 9兆8224億 | +0.15% | 55.72 | 8.48 |
| 04/02 | 29,593 | 30,167 | 29,550 | 30,157 | +2.85% | 1,951,200 | 9兆5964億 | -2.8% | 54.44 | 8.28 |
| 04/01 | 29,333 | 29,730 | 29,137 | 29,320 | -0.19% | 1,709,400 | 9兆3302億 | -6.08% | 52.93 | 8.05 |
| 03/31 | 29,520 | 29,700 | 29,043 | 29,377 | -1.12% | 2,194,500 | 9兆3482億 | -6.76% | 53.03 | 8.07 |
| 03/30 | 29,257 | 29,800 | 29,010 | 29,710 | +3.17% | 2,119,200 | 9兆4543億 | -6.45% | 53.63 | 8.16 |
| 03/29 | 28,717 | 29,417 | 28,533 | 28,797 | +0.86% | 2,401,200 | 9兆1637億 | -9.92% | 51.98 | 7.91 |
| 03/26 | 28,663 | 28,723 | 27,887 | 28,550 | +0.88% | 2,745,600 | 9兆852億 | -11.37% | 51.54 | 7.84 |
| 03/25 | 27,637 | 28,390 | 27,523 | 28,300 | +1.39% | 2,749,200 | 9兆56億 | -12.93% | 51.09 | 7.77 |
| 03/24 | 28,527 | 28,677 | 27,667 | 27,913 | -3.53% | 3,164,100 | 8兆8826億 | -14.74% | 50.39 | 7.67 |
| 03/23 | 29,157 | 29,643 | 28,547 | 28,933 | -0.1% | 3,204,000 | 9兆2071億 | -12.29% | 52.23 | 7.95 |
| 03/22 | 29,333 | 29,927 | 28,853 | 28,963 | -4.54% | 3,993,600 | 9兆2167億 | -12.65% | 52.28 | 7.95 |
| 03/19 | 32,000 | 32,550 | 30,100 | 30,340 | -6.1% | 4,628,400 | 9兆6548億 | -8.81% | 54.77 | 8.33 |
| 03/18 | 32,537 | 33,067 | 32,020 | 32,310 | +0.97% | 2,034,900 | 10兆2817億 | -3.07% | 58.33 | 8.87 |
| 03/17 | 31,500 | 32,080 | 31,397 | 32,000 | +0.85% | 1,265,700 | 10兆1830億 | -3.93% | 57.77 | 8.79 |
| 03/16 | 31,670 | 32,293 | 31,437 | 31,730 | -0.21% | 1,486,500 | 10兆971億 | -4.65% | 57.28 | 8.71 |
| 03/15 | 31,777 | 32,397 | 31,623 | 31,797 | +0.73% | 1,857,600 | 10兆1183億 | -4.33% | 57.4 | 8.73 |
| 03/12 | 31,170 | 31,793 | 30,800 | 31,567 | -0.14% | 3,395,400 | 10兆451億 | -4.86% | 56.98 | 8.67 |
| 03/11 | 30,610 | 31,663 | 30,610 | 31,610 | +3.36% | 1,968,000 | 10兆589億 | -4.63% | 57.06 | 8.68 |
| 03/10 | 31,340 | 31,400 | 30,537 | 30,583 | -2.41% | 2,178,300 | 9兆7322億 | -7.61% | 55.21 | 8.4 |
| 03/09 | 31,000 | 31,660 | 30,610 | 31,340 | -0.28% | 2,274,900 | 9兆9730億 | -5.31% | 56.58 | 8.61 |
| 03/08 | 32,947 | 33,083 | 31,107 | 31,427 | -1.66% | 2,715,000 | 10兆6億 | -4.89% | 56.73 | 8.63 |
| 03/05 | 32,400 | 32,540 | 31,240 | 31,957 | -3.39% | 4,179,300 | 10兆1692億 | -3.14% | 57.69 | 8.78 |
| 03/04 | 33,983 | 34,317 | 32,943 | 33,077 | -5.45% | 3,233,700 | 10兆5256億 | +0.47% | 59.71 | 9.08 |
| 03/03 | 34,917 | 35,433 | 34,533 | 34,983 | +0.24% | 1,639,500 | 11兆1324億 | +6.59% | 63.15 | 9.61 |
| 03/02 | 36,650 | 36,833 | 34,900 | 34,900 | -2.92% | 2,015,400 | 11兆1059億 | +6.81% | 63 | 9.58 |
| 03/01 | 35,383 | 36,017 | 35,200 | 35,950 | +2.71% | 1,597,800 | 11兆4400億 | +10.61% | 64.9 | 9.87 |
| 02/26 | 35,900 | 36,150 | 35,000 | 35,000 | -4.15% | 2,320,800 | 11兆1377億 | +8.39% | 63.18 | 9.61 |
| 02/25 | 36,200 | 36,517 | 35,733 | 36,517 | +2.38% | 1,863,000 | 11兆6203億 | +13.74% | 65.92 | 10.03 |
| 02/24 | 35,000 | 36,150 | 34,933 | 35,667 | +2% | 2,249,100 | 11兆3498億 | +11.86% | 64.39 | 9.79 |
| 02/22 | 35,250 | 35,700 | 34,800 | 34,967 | +0.14% | 1,353,900 | 11兆1271億 | +10.44% | 63.12 | 9.6 |
| 02/19 | 35,083 | 35,917 | 34,417 | 34,917 | -2.42% | 2,195,400 | 11兆1112億 | +10.94% | 63.03 | 9.59 |
| 02/18 | 34,483 | 35,833 | 34,450 | 35,783 | +4.58% | 2,515,800 | 11兆3870億 | +14.23% | 64.6 | 9.83 |
| 02/17 | 34,067 | 34,417 | 33,567 | 34,217 | +0.15% | 1,367,400 | 10兆8884億 | +9.94% | 61.77 | 9.4 |
| 02/16 | 33,533 | 34,700 | 33,290 | 34,167 | +3.06% | 2,319,600 | 10兆8725億 | +10.32% | 61.68 | 9.38 |
| 02/15 | 31,897 | 33,260 | 31,883 | 33,153 | +4.09% | 1,926,000 | 10兆5500億 | +7.55% | 59.85 | 9.1 |
| 02/12 | 31,980 | 32,340 | 31,737 | 31,850 | +0.02% | 1,981,800 | 10兆1353億 | +3.82% | 57.5 | 8.75 |
| 02/10 | 31,550 | 31,843 | 31,407 | 31,843 | +0.42% | 1,404,900 | 10兆1332億 | +4.19% | 57.48 | 8.74 |
| 02/09 | 31,210 | 31,827 | 30,940 | 31,710 | +1.6% | 1,784,400 | 10兆907億 | +4.04% | 57.24 | 8.71 |
| 02/08 | 30,640 | 31,247 | 30,563 | 31,210 | +1.54% | 1,872,000 | 9兆9316億 | +2.58% | 56.34 | 8.57 |
| 02/05 | 30,730 | 30,990 | 30,450 | 30,737 | +1.31% | 1,482,000 | 9兆7810億 | +1.08% | 55.49 | 8.44 |
| 02/04 | 30,733 | 30,973 | 30,340 | 30,340 | -1.28% | 1,138,200 | 9兆6548億 | -0.16% | 54.77 | 8.33 |
| 02/03 | 30,353 | 30,760 | 30,107 | 30,733 | +0.75% | 1,500,000 | 9兆7799億 | +1.31% | 55.48 | 8.44 |
| 02/02 | 30,507 | 30,587 | 30,087 | 30,503 | -0.01% | 1,141,500 | 9兆7068億 | +0.81% | 55.06 | 8.38 |
| 02/01 | 30,010 | 30,517 | 29,883 | 30,507 | +1.89% | 1,101,600 | 9兆7078億 | +1.08% | 55.07 | 8.38 |
| 01/29 | 30,367 | 30,630 | 29,827 | 29,940 | -0.71% | 1,548,900 | 9兆5275億 | -0.49% | 54.05 | 8.22 |
| 01/28 | 29,600 | 30,417 | 29,593 | 30,153 | -0.24% | 1,386,000 | 9兆5954億 | +0.46% | 54.43 | 8.28 |
| 01/27 | 30,763 | 30,900 | 30,157 | 30,227 | -1.05% | 1,148,100 | 9兆6187億 | +1% | 54.57 | 8.3 |
| 01/26 | 31,200 | 31,227 | 30,467 | 30,547 | -2.51% | 1,597,200 | 9兆7205億 | +2.35% | 55.14 | 8.39 |
| 01/25 | 30,677 | 31,333 | 30,487 | 31,333 | +2.37% | 1,498,200 | 9兆9709億 | +5.33% | 56.56 | 8.6 |
| 01/22 | 30,607 | 30,777 | 30,377 | 30,607 | -0.05% | 973,200 | 9兆7396億 | +3.31% | 55.25 | 8.41 |
| 01/21 | 30,730 | 30,800 | 30,387 | 30,623 | +0.83% | 969,300 | 9兆7449億 | +3.71% | 55.28 | 8.41 |
| 01/20 | 31,167 | 31,167 | 30,300 | 30,370 | -2% | 1,687,200 | 9兆6643億 | +3.2% | 54.82 | 8.34 |
| 01/19 | 30,473 | 31,180 | 30,347 | 30,990 | +3.06% | 2,033,700 | 9兆8616億 | +5.65% | 55.94 | 8.51 |
| 01/18 | 29,930 | 30,283 | 29,657 | 30,070 | -0.86% | 1,116,600 | 9兆5689億 | +2.88% | 54.28 | 8.26 |
| 01/15 | 31,267 | 31,547 | 30,183 | 30,330 | -2.85% | 2,545,200 | 9兆6516億 | +3.97% | 54.75 | 8.33 |
| 01/14 | 30,723 | 31,770 | 30,503 | 31,220 | +1.66% | 2,580,600 | 9兆9348億 | +7.3% | 56.36 | 8.57 |
| 01/13 | 30,373 | 30,917 | 30,240 | 30,710 | +1.12% | 1,443,900 | 9兆7725億 | +5.95% | 55.44 | 8.43 |
| 01/12 | 30,253 | 30,740 | 30,003 | 30,370 | -0.68% | 1,748,700 | 9兆6643億 | +5.05% | 54.82 | 8.34 |
| 01/08 | 29,873 | 30,577 | 29,617 | 30,577 | +3.83% | 2,902,800 | 9兆7301億 | +5.94% | 55.2 | 8.4 |
| 01/07 | 29,317 | 29,477 | 28,987 | 29,450 | +1.6% | 2,076,300 | 9兆3716億 | +2.25% | 53.16 | 8.09 |
| 01/06 | 29,547 | 29,663 | 28,950 | 28,987 | -2.48% | 1,896,600 | 9兆2241億 | +0.68% | 52.33 | 7.96 |
| 01/05 | 30,033 | 30,187 | 29,723 | 29,723 | -2.06% | 1,682,700 | 9兆4585億 | +3.28% | 53.66 | 8.16 |
| 01/04 | 31,323 | 31,393 | 30,333 | 30,350 | -1.54% | 1,956,300 | 9兆6580億 | +5.7% | 54.79 | 8.33 |
| 2020 |
| 12/30 | 30,483 | 31,010 | 30,347 | 30,823 | +1.83% | 2,733,300 | 9兆8086億 | +7.73% | 55.64 | 8.46 |
| 12/29 | 29,077 | 30,393 | 28,927 | 30,270 | +4.5% | 2,491,200 | 9兆6325億 | +6.23% | 54.64 | 8.31 |
| 12/28 | 28,823 | 29,077 | 28,520 | 28,967 | +0.67% | 1,201,200 | 9兆2178億 | +2.03% | 52.29 | 7.95 |
| 12/25 | 28,643 | 28,863 | 28,607 | 28,773 | +0.47% | 621,000 | 9兆1562億 | +1.62% | 51.94 | 7.9 |
| 12/24 | 28,293 | 28,693 | 28,247 | 28,640 | +1.9% | 1,091,100 | 9兆1138億 | +1.3% | 51.7 | 7.87 |
| 12/23 | 28,140 | 28,250 | 28,027 | 28,107 | -0.12% | 642,000 | 8兆9441億 | -0.55% | 50.74 | 7.72 |
| 12/22 | 28,093 | 28,213 | 27,903 | 28,140 | +0.58% | 1,075,200 | 8兆9547億 | -0.58% | 50.8 | 7.73 |
| 12/21 | 28,283 | 28,297 | 27,870 | 27,977 | -0.75% | 859,200 | 8兆9027億 | -1.23% | 50.5 | 7.68 |
| 12/18 | 28,213 | 28,377 | 27,987 | 28,187 | +0.31% | 1,309,800 | 8兆9695億 | -0.47% | 50.88 | 7.74 |
| 12/17 | 28,483 | 28,483 | 28,100 | 28,100 | -0.74% | 836,100 | 8兆9420億 | -0.59% | 50.73 | 7.72 |
| 12/16 | 28,267 | 28,463 | 28,130 | 28,310 | +0.65% | 1,080,900 | 9兆88億 | +0.4% | 51.11 | 7.77 |
| 12/15 | 28,100 | 28,257 | 27,977 | 28,127 | +0.09% | 685,500 | 8兆9504億 | +0.13% | 50.77 | 7.72 |
| 12/14 | 27,800 | 28,257 | 27,753 | 28,100 | +0.32% | 1,275,000 | 8兆9420億 | +0.32% | 50.73 | 7.72 |
| 12/11 | 28,167 | 28,317 | 27,843 | 28,010 | -1.3% | 2,055,000 | 8兆9133億 | +0.43% | 50.56 | 7.69 |
| 12/10 | 28,533 | 28,553 | 28,243 | 28,380 | -1.01% | 1,237,200 | 9兆311億 | +2.22% | 51.23 | 7.79 |
| 12/09 | 28,593 | 29,017 | 28,560 | 28,670 | +0.71% | 1,367,400 | 9兆1233億 | +3.81% | 51.76 | 7.87 |
| 12/08 | 28,310 | 28,620 | 28,070 | 28,467 | +0.15% | 1,328,100 | 9兆586億 | +3.74% | 51.39 | 7.82 |
| 12/07 | 28,907 | 28,923 | 28,193 | 28,423 | -1.33% | 1,289,400 | 9兆449億 | +4.23% | 51.31 | 7.81 |
| 12/04 | 29,037 | 29,390 | 28,807 | 28,807 | -1.43% | 1,588,500 | 9兆1668億 | +6.26% | 52 | 7.91 |
| 12/03 | 28,563 | 29,260 | 28,540 | 29,223 | +0.55% | 1,570,200 | 9兆2994億 | +8.45% | 52.75 | 8.03 |
| 12/02 | 29,187 | 29,200 | 28,697 | 29,063 | -0.42% | 1,632,600 | 9兆2485億 | +8.61% | 52.47 | 7.98 |
| 12/01 | 28,897 | 29,267 | 28,620 | 29,187 | +1.89% | 2,255,100 | 9兆2878億 | +9.81% | 52.69 | 8.02 |
| 11/30 | 28,540 | 28,647 | 28,060 | 28,647 | +2.15% | 2,117,100 | 9兆1159億 | +8.59% | 51.71 | 7.87 |
| 11/27 | 27,833 | 28,047 | 27,550 | 28,043 | +0.65% | 1,530,300 | 8兆9239億 | +7.04% | 50.62 | 7.7 |
| 11/26 | 27,893 | 28,083 | 27,643 | 27,863 | -0.11% | 1,418,400 | 8兆8666億 | +7.01% | 50.3 | 7.65 |
| 11/25 | 28,457 | 28,987 | 27,667 | 27,893 | +0.82% | 3,285,000 | 8兆8762億 | +7.7% | 50.35 | 7.66 |
| 11/24 | 27,350 | 27,840 | 27,210 | 27,667 | +2.3% | 2,654,100 | 8兆8041億 | +7.39% | 49.94 | 7.6 |
| 11/20 | 27,393 | 27,413 | 26,910 | 27,043 | -2.55% | 2,584,800 | 8兆6057億 | +5.5% | 48.82 | 7.43 |
| 11/19 | 28,383 | 28,450 | 27,627 | 27,750 | -2.29% | 2,253,000 | 8兆8306億 | +8.86% | 50.09 | 7.62 |
