PER
2021/01/06～2021/06/03
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 |
| 06/03 | 1,967 | 1,988 | 1,953 | 1,981 | +0.71% | 262,900 | 2145億9247万 | +6.79% | 7.87 | 0.82 |
| 06/02 | 1,945 | 1,968 | 1,928 | 1,967 | +1.13% | 297,500 | 2130億7592万 | +6.44% | 7.82 | 0.81 |
| 06/01 | 1,950 | 1,958 | 1,926 | 1,945 | +0.78% | 303,400 | 2106億9276万 | +5.59% | 7.73 | 0.8 |
| 05/31 | 1,960 | 1,960 | 1,917 | 1,930 | -1.58% | 521,400 | 2090億6788万 | +5.18% | 7.67 | 0.8 |
| 05/28 | 1,973 | 1,982 | 1,947 | 1,961 | +0.31% | 340,600 | 2124億2597万 | +7.16% | 7.79 | 0.81 |
| 05/27 | 1,953 | 1,967 | 1,947 | 1,955 | -0.81% | 541,300 | 2117億7601万 | +7.12% | 7.77 | 0.81 |
| 05/26 | 1,970 | 1,980 | 1,950 | 1,971 | -0.95% | 396,000 | 2135億922万 | +8.3% | 7.83 | 0.81 |
| 05/25 | 2,000 | 2,023 | 1,982 | 1,990 | +0.25% | 522,000 | 2155億6740万 | +9.7% | 7.91 | 0.82 |
| 05/24 | 1,915 | 1,990 | 1,910 | 1,985 | +4.69% | 635,700 | 2150億2577万 | +9.79% | 7.89 | 0.82 |
| 05/21 | 1,900 | 1,910 | 1,882 | 1,896 | +1.28% | 359,700 | 2053億8482万 | +5.1% | 7.53 | 0.78 |
| 05/20 | 1,840 | 1,876 | 1,835 | 1,872 | +1.3% | 282,600 | 2027億8501万 | +3.88% | 7.44 | 0.77 |
| 05/19 | 1,829 | 1,856 | 1,826 | 1,848 | +1.2% | 362,200 | 2001億8520万 | +2.61% | 7.34 | 0.76 |
| 05/18 | 1,798 | 1,842 | 1,787 | 1,826 | +1.44% | 406,200 | 1978億205万 | +1.44% | 7.26 | 0.75 |
| 05/17 | 1,806 | 1,844 | 1,796 | 1,800 | +3.03% | 553,700 | 1949億8559万 | 0% | 7.15 | 0.74 |
| 05/14 | 1,738 | 1,760 | 1,730 | 1,747 | +1.57% | 264,600 | 1892億4434万 | -2.94% | 6.94 | 0.72 |
| 05/13 | 1,734 | 1,748 | 1,719 | 1,720 | -2.33% | 228,200 | 1863億1956万 | -4.6% | 6.83 | 0.71 |
| 05/12 | 1,768 | 1,776 | 1,745 | 1,761 | -0.73% | 194,100 | 1907億6090万 | -2.55% | 7 | 0.73 |
| 05/11 | 1,780 | 1,793 | 1,763 | 1,774 | -2.1% | 323,500 | 1921億6913万 | -1.99% | 7.05 | 0.73 |
| 05/10 | 1,791 | 1,814 | 1,782 | 1,812 | +1% | 143,700 | 1962億8549万 | 0% | 7.2 | 0.75 |
| 05/07 | 1,762 | 1,806 | 1,762 | 1,794 | +2.05% | 257,500 | 1943億3564万 | -1.05% | 7.13 | 0.74 |
| 05/06 | 1,760 | 1,783 | 1,752 | 1,758 | -0.45% | 272,200 | 1904億3592万 | -3.25% | 6.99 | 0.73 |
| 04/30 | 1,783 | 1,797 | 1,763 | 1,766 | -1.34% | 251,900 | 1913億253万 | -3.07% | 7.02 | 0.73 |
| 04/28 | 1,803 | 1,815 | 1,785 | 1,790 | +1.53% | 309,800 | 1939億233万 | -1.92% | 7.11 | 0.74 |
| 04/27 | 1,771 | 1,773 | 1,754 | 1,763 | -0.51% | 129,400 | 1909億7755万 | -3.4% | 7.01 | 0.73 |
| 04/26 | 1,789 | 1,789 | 1,766 | 1,772 | -1.06% | 170,900 | 1919億5248万 | -3.06% | 7.04 | 0.73 |
| 04/23 | 1,798 | 1,806 | 1,783 | 1,791 | -1.21% | 128,300 | 1940億1066万 | -2.29% | 7.12 | 0.74 |
| 04/22 | 1,802 | 1,824 | 1,790 | 1,813 | +2.08% | 203,100 | 1963億9382万 | -1.31% | 7.2 | 0.75 |
| 04/21 | 1,784 | 1,790 | 1,759 | 1,776 | -2.2% | 260,800 | 1923億8578万 | -3.32% | 7.06 | 0.73 |
| 04/20 | 1,808 | 1,822 | 1,802 | 1,816 | -0.82% | 160,400 | 1967億1879万 | -1.25% | 7.22 | 0.75 |
| 04/19 | 1,843 | 1,845 | 1,828 | 1,831 | +0.6% | 150,700 | 1983億4367万 | -0.38% | 7.28 | 0.76 |
| 04/16 | 1,818 | 1,823 | 1,807 | 1,820 | -0.44% | 122,500 | 1971億5209万 | -0.82% | 7.23 | 0.75 |
| 04/15 | 1,853 | 1,857 | 1,822 | 1,828 | -1.24% | 242,700 | 1980億1870万 | -0.27% | 7.26 | 0.75 |
| 04/14 | 1,872 | 1,874 | 1,841 | 1,851 | -0.64% | 205,600 | 2005億1018万 | +1.09% | 7.36 | 0.76 |
| 04/13 | 1,866 | 1,885 | 1,859 | 1,863 | -0.16% | 220,900 | 2018億1008万 | +1.97% | 7.4 | 0.77 |
| 04/12 | 1,878 | 1,878 | 1,840 | 1,866 | +1.63% | 221,900 | 2021億3506万 | +2.47% | 7.42 | 0.77 |
| 04/09 | 1,813 | 1,843 | 1,812 | 1,836 | +0.71% | 231,400 | 1988億8530万 | +1.16% | 7.3 | 0.76 |
| 04/08 | 1,811 | 1,839 | 1,811 | 1,823 | -0.49% | 222,100 | 1974億7707万 | +0.72% | 7.24 | 0.75 |
| 04/07 | 1,807 | 1,833 | 1,800 | 1,832 | +1.72% | 165,000 | 1984億5200万 | +1.5% | 7.28 | 0.76 |
| 04/06 | 1,815 | 1,835 | 1,785 | 1,801 | -1.32% | 248,500 | 1950億9391万 | +0.06% | 7.16 | 0.74 |
| 04/05 | 1,822 | 1,828 | 1,803 | 1,825 | +0.77% | 130,700 | 1976億9372万 | +1.67% | 7.25 | 0.75 |
| 04/02 | 1,829 | 1,831 | 1,805 | 1,811 | -0.93% | 150,500 | 1961億7717万 | +1.17% | 7.2 | 0.75 |
| 04/01 | 1,838 | 1,857 | 1,821 | 1,828 | +0.05% | 147,700 | 1980億1870万 | +2.47% | 7.26 | 0.75 |
| 03/31 | 1,821 | 1,848 | 1,815 | 1,827 | -1.46% | 196,000 | 1979億1037万 | +2.64% | 7.55 | 0.81 |
| 03/30 | 1,851 | 1,857 | 1,830 | 1,854 | -1.49% | 248,700 | 2008億3515万 | +4.45% | 7.66 | 0.82 |
| 03/29 | 1,900 | 1,913 | 1,852 | 1,882 | +0.05% | 383,600 | 2038億6826万 | +6.33% | 7.77 | 0.83 |
| 03/26 | 1,865 | 1,892 | 1,860 | 1,881 | +1.73% | 253,300 | 2037億5994万 | +6.63% | 7.77 | 0.83 |
| 03/25 | 1,825 | 1,857 | 1,811 | 1,849 | +3.47% | 303,900 | 2002億9353万 | +5.18% | 7.64 | 0.82 |
| 03/24 | 1,827 | 1,834 | 1,781 | 1,787 | -3.25% | 262,600 | 1935億7736万 | +2% | 7.38 | 0.79 |
| 03/23 | 1,894 | 1,895 | 1,845 | 1,847 | -2.48% | 306,300 | 2000億7688万 | +5.54% | 7.63 | 0.82 |
| 03/22 | 1,880 | 1,898 | 1,860 | 1,894 | +0.74% | 343,900 | 2051億6817万 | +8.48% | 7.82 | 0.84 |
| 03/19 | 1,813 | 1,880 | 1,810 | 1,880 | +3.07% | 601,500 | 2036億5161万 | +7.92% | 7.77 | 0.83 |
| 03/18 | 1,835 | 1,847 | 1,811 | 1,824 | +0.05% | 358,500 | 1975億8540万 | +5.07% | 7.54 | 0.81 |
| 03/17 | 1,785 | 1,823 | 1,782 | 1,823 | +1.96% | 306,000 | 1974億7707万 | +5.25% | 7.53 | 0.81 |
| 03/16 | 1,750 | 1,790 | 1,745 | 1,788 | +1.71% | 525,000 | 1936億8568万 | +3.47% | 7.39 | 0.79 |
| 03/15 | 1,749 | 1,767 | 1,745 | 1,758 | 0% | 422,700 | 1904億3592万 | +1.97% | 7.26 | 0.78 |
| 03/12 | 1,760 | 1,764 | 1,740 | 1,758 | -1.07% | 472,500 | 1904億3592万 | +2.03% | 7.26 | 0.78 |
| 03/11 | 1,770 | 1,817 | 1,764 | 1,777 | +1.37% | 552,800 | 1924億9410万 | +3.25% | 7.34 | 0.78 |
| 03/10 | 1,749 | 1,755 | 1,731 | 1,753 | +1.68% | 565,200 | 1898億9430万 | +2.04% | 7.24 | 0.77 |
| 03/09 | 1,731 | 1,733 | 1,709 | 1,724 | +0.35% | 401,300 | 1867億5286万 | +0.41% | 7.12 | 0.76 |
| 03/08 | 1,729 | 1,746 | 1,705 | 1,718 | +0.06% | 279,400 | 1861億291万 | +0.23% | 7.1 | 0.76 |
| 03/05 | 1,686 | 1,717 | 1,683 | 1,717 | +1.3% | 266,000 | 1859億9458万 | +0.23% | 7.09 | 0.76 |
| 03/04 | 1,682 | 1,700 | 1,681 | 1,695 | -0.06% | 190,300 | 1836億1143万 | -0.99% | 7 | 0.75 |
| 03/03 | 1,687 | 1,697 | 1,679 | 1,696 | +0.36% | 196,100 | 1837億1975万 | -0.99% | 7.01 | 0.75 |
| 03/02 | 1,687 | 1,692 | 1,678 | 1,690 | +0.18% | 233,400 | 1830億6980万 | -1.34% | 6.98 | 0.75 |
| 03/01 | 1,696 | 1,700 | 1,666 | 1,687 | +0.78% | 327,700 | 1827億4483万 | -1.58% | 6.97 | 0.75 |
| 02/26 | 1,712 | 1,712 | 1,674 | 1,674 | -2.84% | 318,100 | 1813億3660万 | -2.39% | 6.92 | 0.74 |
| 02/25 | 1,730 | 1,734 | 1,715 | 1,723 | +1.23% | 308,600 | 1866億4454万 | +0.29% | 7.12 | 0.76 |
| 02/24 | 1,713 | 1,720 | 1,701 | 1,702 | -0.58% | 258,100 | 1843億6970万 | -0.93% | 7.03 | 0.75 |
| 02/22 | 1,726 | 1,734 | 1,711 | 1,712 | -1.5% | 236,600 | 1854億5296万 | -0.47% | 7.07 | 0.76 |
| 02/19 | 1,727 | 1,742 | 1,724 | 1,738 | +0.29% | 152,600 | 1882億6942万 | +0.99% | 7.18 | 0.77 |
| 02/18 | 1,720 | 1,747 | 1,717 | 1,733 | +1.64% | 347,700 | 1877億2779万 | +0.64% | 7.16 | 0.77 |
| 02/17 | 1,731 | 1,735 | 1,701 | 1,705 | -1.67% | 259,600 | 1846億9468万 | -1.1% | 7.04 | 0.75 |
| 02/16 | 1,759 | 1,759 | 1,726 | 1,734 | -0.86% | 215,800 | 1878億3612万 | +0.46% | 7.16 | 0.77 |
| 02/15 | 1,778 | 1,778 | 1,747 | 1,749 | -2.02% | 312,500 | 1894億6100万 | +1.27% | 7.23 | 0.77 |
| 02/12 | 1,780 | 1,813 | 1,778 | 1,785 | +2.82% | 416,700 | 1933億6071万 | +3.36% | 7.37 | 0.79 |
| 02/10 | 1,718 | 1,736 | 1,709 | 1,736 | +0.7% | 185,100 | 1880億5277万 | +0.7% | 7.17 | 0.77 |
| 02/09 | 1,728 | 1,732 | 1,717 | 1,724 | -0.35% | 250,800 | 1867億5286万 | 0% | 7.12 | 0.76 |
| 02/08 | 1,680 | 1,735 | 1,675 | 1,730 | +2.37% | 372,800 | 1874億281万 | +0.35% | 7.15 | 0.76 |
| 02/05 | 1,701 | 1,711 | 1,690 | 1,690 | -1.4% | 309,300 | 1830億6980万 | -2.09% | 6.98 | 0.75 |
| 02/04 | 1,705 | 1,723 | 1,705 | 1,714 | +0.29% | 102,100 | 1856億6961万 | -0.81% | 7.08 | 0.76 |
| 02/03 | 1,726 | 1,731 | 1,708 | 1,709 | -0.87% | 217,700 | 1851億2798万 | -1.1% | 7.06 | 0.75 |
| 02/02 | 1,718 | 1,726 | 1,703 | 1,724 | +1% | 151,300 | 1867億5286万 | -0.23% | 7.12 | 0.76 |
| 02/01 | 1,667 | 1,718 | 1,663 | 1,707 | +2.22% | 333,700 | 1849億1133万 | -1.1% | 7.05 | 0.75 |
| 01/29 | 1,680 | 1,700 | 1,657 | 1,670 | -0.18% | 431,700 | 1809億329万 | -3.19% | 6.9 | 0.74 |
| 01/28 | 1,704 | 1,704 | 1,669 | 1,673 | -2.16% | 1,400,000 | 1812億2827万 | -2.96% | 6.91 | 0.74 |
| 01/27 | 1,697 | 1,719 | 1,696 | 1,710 | +0.71% | 294,900 | 1852億3631万 | -0.87% | 7.06 | 0.76 |
| 01/26 | 1,710 | 1,717 | 1,691 | 1,698 | -0.35% | 266,500 | 1839億3640万 | -1.51% | 7.01 | 0.75 |
| 01/25 | 1,704 | 1,712 | 1,681 | 1,704 | -0.23% | 301,700 | 1845億8636万 | -1.1% | 7.04 | 0.75 |
| 01/22 | 1,709 | 1,722 | 1,698 | 1,708 | -0.99% | 270,100 | 1850億1966万 | -0.81% | 7.06 | 0.75 |
| 01/21 | 1,740 | 1,754 | 1,724 | 1,725 | -0.69% | 256,800 | 1868億6119万 | +0.29% | 7.13 | 0.76 |
| 01/20 | 1,742 | 1,742 | 1,721 | 1,737 | +0.06% | 228,000 | 1881億6109万 | +1.05% | 7.18 | 0.77 |
| 01/19 | 1,754 | 1,754 | 1,733 | 1,736 | -0.4% | 190,000 | 1880億5277万 | +1.17% | 7.17 | 0.77 |
| 01/18 | 1,744 | 1,752 | 1,735 | 1,743 | -0.11% | 211,800 | 1888億1104万 | +1.75% | 7.2 | 0.77 |
| 01/15 | 1,768 | 1,768 | 1,744 | 1,745 | -1.3% | 241,900 | 1890億2769万 | +2.11% | 7.21 | 0.77 |
| 01/14 | 1,758 | 1,780 | 1,746 | 1,768 | +0.06% | 240,300 | 1915億1918万 | +3.7% | 7.3 | 0.78 |
| 01/13 | 1,769 | 1,788 | 1,763 | 1,767 | -0.11% | 208,300 | 1914億1085万 | +4.06% | 7.3 | 0.78 |
| 01/12 | 1,767 | 1,769 | 1,743 | 1,769 | +0.63% | 291,000 | 1916億2750万 | +4.49% | 7.31 | 0.78 |
| 01/08 | 1,710 | 1,761 | 1,706 | 1,758 | +0.98% | 308,900 | 1904億3592万 | +4.15% | 7.26 | 0.78 |
| 01/07 | 1,739 | 1,759 | 1,734 | 1,741 | +0.93% | 234,600 | 1885億9439万 | +3.45% | 7.19 | 0.77 |
| 01/06 | 1,720 | 1,738 | 1,713 | 1,725 | -0.46% | 209,600 | 1868億6119万 | +2.8% | 7.13 | 0.76 |
