PER
2021/02/22~2021/07/16
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 |
07/16 | 2,084 | 2,096 | 2,075 | 2,088 | +0.29% | 246,500 | 2261億8328万 | +4.71% | 8.3 | 0.86 |
07/15 | 2,128 | 2,134 | 2,075 | 2,082 | -1.84% | 347,000 | 2255億3333万 | +4.73% | 8.27 | 0.86 |
07/14 | 2,079 | 2,124 | 2,072 | 2,121 | +1.05% | 304,300 | 2297億5802万 | +6.96% | 8.43 | 0.88 |
07/13 | 2,093 | 2,107 | 2,085 | 2,099 | +1.25% | 230,500 | 2273億7486万 | +6.28% | 8.34 | 0.87 |
07/12 | 2,084 | 2,086 | 2,061 | 2,073 | +1.52% | 319,900 | 2245億5840万 | +5.23% | 8.24 | 0.86 |
07/09 | 2,006 | 2,047 | 1,995 | 2,042 | -0.63% | 446,800 | 2212億32万 | +3.87% | 8.11 | 0.84 |
07/08 | 2,042 | 2,076 | 2,034 | 2,055 | -0.92% | 379,400 | 2226億855万 | +4.69% | 8.17 | 0.85 |
07/07 | 2,045 | 2,083 | 2,039 | 2,074 | +0.58% | 395,700 | 2246億6673万 | +5.82% | 8.24 | 0.86 |
07/06 | 2,050 | 2,067 | 2,038 | 2,062 | +1.23% | 251,400 | 2233億6682万 | +5.42% | 8.19 | 0.85 |
07/05 | 2,056 | 2,062 | 2,026 | 2,037 | -0.2% | 387,500 | 2206億5869万 | +4.41% | 8.09 | 0.84 |
07/02 | 1,999 | 2,053 | 1,998 | 2,041 | +4.19% | 673,000 | 2210億9199万 | +4.83% | 8.11 | 0.84 |
07/01 | 1,980 | 1,990 | 1,956 | 1,959 | -0.61% | 241,700 | 2122億931万 | +0.82% | 7.78 | 0.81 |
06/30 | 1,988 | 1,991 | 1,966 | 1,971 | +0.36% | 302,900 | 2135億922万 | +1.44% | 7.83 | 0.81 |
06/29 | 1,944 | 1,964 | 1,940 | 1,964 | +0.72% | 332,600 | 2127億5094万 | +1.08% | 7.8 | 0.81 |
06/28 | 1,949 | 1,959 | 1,943 | 1,950 | +1.93% | 253,700 | 2112億3439万 | +0.31% | 7.75 | 0.81 |
06/25 | 1,927 | 1,931 | 1,905 | 1,913 | +0.16% | 139,200 | 2072億2635万 | -1.7% | 7.6 | 0.79 |
06/24 | 1,902 | 1,919 | 1,897 | 1,910 | -0.16% | 131,200 | 2069億137万 | -1.8% | 7.59 | 0.79 |
06/23 | 1,928 | 1,935 | 1,908 | 1,913 | -1.44% | 176,300 | 2072億2635万 | -1.59% | 7.6 | 0.79 |
06/22 | 1,923 | 1,943 | 1,912 | 1,941 | +3.35% | 216,500 | 2102億5946万 | 0% | 7.71 | 0.8 |
06/21 | 1,881 | 1,896 | 1,873 | 1,878 | -1.88% | 277,000 | 2034億3496万 | -3% | 7.46 | 0.78 |
06/18 | 1,933 | 1,933 | 1,903 | 1,914 | -0.78% | 323,200 | 2073億3467万 | -0.98% | 7.61 | 0.79 |
06/17 | 1,940 | 1,951 | 1,927 | 1,929 | -0.98% | 169,400 | 2089億5955万 | +0.1% | 7.67 | 0.8 |
06/16 | 1,931 | 1,955 | 1,930 | 1,948 | +0.26% | 198,100 | 2110億1774万 | +1.56% | 7.74 | 0.8 |
06/15 | 1,934 | 1,949 | 1,929 | 1,943 | +0.31% | 193,600 | 2104億7611万 | +1.67% | 7.72 | 0.8 |
06/14 | 1,951 | 1,957 | 1,928 | 1,937 | -0.67% | 228,000 | 2098億2616万 | +1.73% | 7.7 | 0.8 |
06/11 | 1,935 | 1,957 | 1,923 | 1,950 | +0.57% | 281,300 | 2112億3439万 | +2.69% | 7.75 | 0.81 |
06/10 | 1,938 | 1,945 | 1,922 | 1,939 | -0.26% | 234,800 | 2100億4281万 | +2.43% | 7.71 | 0.8 |
06/09 | 1,952 | 1,959 | 1,936 | 1,944 | -1.22% | 263,000 | 2105億8443万 | +3.13% | 7.73 | 0.8 |
06/08 | 1,955 | 1,983 | 1,951 | 1,968 | +0.46% | 203,100 | 2131億8424万 | +4.79% | 7.82 | 0.81 |
06/07 | 1,970 | 1,974 | 1,947 | 1,959 | -0.71% | 308,500 | 2122億931万 | +4.7% | 7.78 | 0.81 |
06/04 | 1,990 | 1,993 | 1,965 | 1,973 | -0.4% | 194,000 | 2137億2587万 | +5.9% | 7.84 | 0.81 |
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 |