PER
2021/03/19~2021/08/16
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 |
08/16 | 3,015 | 3,015 | 2,973 | 2,980 | -1.32% | 553,100 | 4201億8000万 | -2.33% | 12.59 | 1.09 |
08/13 | 3,070 | 3,080 | 3,015 | 3,020 | -0.66% | 547,100 | 4258億2000万 | -1.08% | 12.75 | 1.1 |
08/12 | 3,040 | 3,055 | 3,020 | 3,040 | +0.16% | 424,800 | 4286億4000万 | -0.43% | 12.84 | 1.11 |
08/11 | 3,040 | 3,055 | 3,020 | 3,035 | +0.66% | 475,200 | 4279億3500万 | -0.65% | 12.82 | 1.11 |
08/10 | 3,115 | 3,170 | 3,000 | 3,015 | -1.15% | 794,600 | 4251億1500万 | -1.34% | 12.73 | 1.1 |
08/06 | 3,035 | 3,080 | 3,035 | 3,050 | +0.49% | 434,700 | 4300億5000万 | -0.26% | 12.88 | 1.11 |
08/05 | 3,025 | 3,065 | 3,025 | 3,035 | -0.65% | 300,600 | 4279億3500万 | -0.78% | 12.82 | 1.11 |
08/04 | 3,075 | 3,080 | 3,050 | 3,055 | -0.97% | 367,000 | 4307億5500万 | -0.2% | 12.9 | 1.11 |
08/03 | 3,060 | 3,090 | 3,050 | 3,085 | 0% | 262,000 | 4349億8500万 | +0.69% | 13.03 | 1.13 |
08/02 | 3,035 | 3,105 | 3,035 | 3,085 | +1.65% | 355,400 | 4349億8500万 | +0.69% | 13.03 | 1.13 |
07/30 | 3,015 | 3,065 | 3,010 | 3,035 | 0% | 461,600 | 4279億3500万 | -0.95% | 12.82 | 1.11 |
07/29 | 3,060 | 3,065 | 3,030 | 3,035 | -1.3% | 391,200 | 4279億3500万 | -1.01% | 12.82 | 1.11 |
07/28 | 3,065 | 3,085 | 3,050 | 3,075 | 0% | 327,400 | 4335億7500万 | +0.16% | 12.99 | 1.12 |
07/27 | 3,080 | 3,090 | 3,065 | 3,075 | -0.32% | 247,800 | 4335億7500万 | +0.23% | 12.99 | 1.12 |
07/26 | 3,100 | 3,115 | 3,070 | 3,085 | +0.98% | 305,000 | 4349億8500万 | +0.52% | 13.03 | 1.13 |
07/21 | 3,025 | 3,095 | 3,025 | 3,055 | +0.99% | 455,400 | 4307億5500万 | -0.52% | 12.9 | 1.11 |
07/20 | 3,010 | 3,025 | 2,990 | 3,025 | 0% | 483,800 | 4265億2500万 | -1.63% | 12.78 | 1.1 |
07/19 | 3,030 | 3,030 | 2,999 | 3,025 | -0.66% | 316,800 | 4265億2500万 | -1.88% | 12.78 | 1.1 |
07/16 | 3,050 | 3,060 | 3,035 | 3,045 | -0.98% | 357,800 | 4293億4500万 | -1.42% | 12.86 | 1.11 |
07/15 | 3,135 | 3,170 | 3,070 | 3,075 | -2.23% | 426,900 | 4335億7500万 | -0.65% | 12.99 | 1.12 |
07/14 | 3,120 | 3,145 | 3,100 | 3,145 | +0.96% | 375,800 | 4434億4500万 | +1.42% | 13.28 | 1.15 |
07/13 | 3,065 | 3,125 | 3,060 | 3,115 | +0.97% | 375,600 | 4392億1500万 | +0.35% | 13.16 | 1.14 |
07/12 | 3,045 | 3,085 | 3,040 | 3,085 | +3.07% | 425,500 | 4349億8500万 | -0.68% | 13.03 | 1.13 |
07/09 | 2,972 | 2,998 | 2,950 | 2,993 | -0.56% | 825,300 | 4220億1300万 | -3.73% | 12.64 | 1.09 |
07/08 | 3,030 | 3,040 | 2,988 | 3,010 | -0.17% | 559,700 | 4244億1000万 | -3.4% | 12.71 | 1.1 |
07/07 | 2,996 | 3,025 | 2,980 | 3,015 | -0.82% | 303,800 | 4251億1500万 | -3.37% | 12.73 | 1.1 |
07/06 | 3,080 | 3,080 | 3,040 | 3,040 | -1.14% | 190,200 | 4286億4000万 | -2.72% | 12.84 | 1.11 |
07/05 | 3,070 | 3,080 | 3,060 | 3,075 | +0.16% | 188,700 | 4335億7500万 | -1.66% | 12.99 | 1.12 |
07/02 | 3,050 | 3,075 | 3,040 | 3,070 | +0.66% | 356,400 | 4328億7000万 | -1.85% | 12.97 | 1.12 |
07/01 | 3,060 | 3,075 | 3,035 | 3,050 | -0.81% | 483,200 | 4300億5000万 | -2.62% | 12.88 | 1.11 |
06/30 | 3,095 | 3,120 | 3,060 | 3,075 | -0.97% | 434,900 | 4335億7500万 | -1.95% | 12.99 | 1.12 |
06/29 | 3,090 | 3,120 | 3,060 | 3,105 | -0.64% | 375,200 | 4378億500万 | -1.15% | 13.11 | 1.13 |
06/28 | 3,110 | 3,130 | 3,095 | 3,125 | +1.13% | 281,100 | 4406億2500万 | -0.6% | 13.2 | 1.14 |
06/25 | 3,055 | 3,100 | 3,055 | 3,090 | +0.65% | 461,000 | 4356億9000万 | -1.78% | 13.05 | 1.13 |
06/24 | 3,075 | 3,080 | 3,055 | 3,070 | -0.32% | 399,500 | 4328億7000万 | -2.54% | 12.97 | 1.12 |
06/23 | 3,120 | 3,130 | 3,080 | 3,080 | -1.91% | 476,300 | 4342億8000万 | -2.32% | 13.01 | 1.12 |
06/22 | 3,070 | 3,150 | 3,055 | 3,140 | +3.8% | 701,300 | 4427億4000万 | -0.48% | 13.26 | 1.15 |
06/21 | 3,060 | 3,060 | 2,997 | 3,025 | -2.73% | 748,500 | 4265億2500万 | -4.15% | 12.78 | 1.1 |
06/18 | 3,145 | 3,145 | 3,100 | 3,110 | -0.96% | 849,300 | 4385億1000万 | -1.68% | 13.14 | 1.13 |
06/17 | 3,155 | 3,165 | 3,120 | 3,140 | -0.48% | 395,500 | 4427億4000万 | -1.26% | 13.26 | 1.15 |
06/16 | 3,190 | 3,195 | 3,150 | 3,155 | -1.56% | 397,800 | 4448億5500万 | -1.13% | 13.33 | 1.15 |
06/15 | 3,180 | 3,220 | 3,175 | 3,205 | +0.79% | 457,200 | 4519億500万 | +0.09% | 13.54 | 1.17 |
06/14 | 3,205 | 3,205 | 3,160 | 3,180 | -0.78% | 250,200 | 4483億8000万 | -1.06% | 13.43 | 1.16 |
06/11 | 3,230 | 3,230 | 3,185 | 3,205 | -0.47% | 528,600 | 4519億500万 | -0.77% | 13.54 | 1.17 |
06/10 | 3,215 | 3,225 | 3,190 | 3,220 | +0.31% | 395,000 | 4540億2000万 | -0.68% | 13.6 | 1.18 |
06/09 | 3,170 | 3,240 | 3,165 | 3,210 | +1.1% | 345,600 | 4526億1000万 | -1.32% | 13.56 | 1.17 |
06/08 | 3,125 | 3,175 | 3,120 | 3,175 | +0.16% | 292,500 | 4476億7500万 | -2.61% | 13.41 | 1.16 |
06/07 | 3,220 | 3,225 | 3,160 | 3,170 | +0.63% | 387,500 | 4469億7000万 | -3.03% | 13.39 | 1.16 |
06/04 | 3,140 | 3,170 | 3,120 | 3,150 | +0.64% | 378,100 | 4441億5000万 | -3.96% | 13.3 | 1.15 |
06/03 | 3,115 | 3,150 | 3,085 | 3,130 | +0.16% | 348,200 | 4413億3000万 | -4.86% | 13.22 | 1.14 |
06/02 | 3,100 | 3,135 | 3,070 | 3,125 | +0.81% | 382,200 | 4406億2500万 | -5.33% | 13.2 | 1.14 |
06/01 | 3,105 | 3,120 | 3,080 | 3,100 | +0.32% | 299,500 | 4371億 | -6.43% | 13.09 | 1.13 |
05/31 | 3,180 | 3,180 | 3,090 | 3,090 | -2.37% | 556,600 | 4356億9000万 | -7.01% | 13.05 | 1.13 |
05/28 | 3,200 | 3,225 | 3,165 | 3,165 | -0.16% | 494,800 | 4462億6500万 | -5.1% | 13.37 | 1.16 |
05/27 | 3,200 | 3,205 | 3,155 | 3,170 | -0.94% | 496,800 | 4469億7000万 | -5.32% | 13.39 | 1.16 |
05/26 | 3,140 | 3,200 | 3,140 | 3,200 | +0.95% | 397,000 | 4512億 | -4.73% | 13.52 | 1.17 |
05/25 | 3,145 | 3,170 | 3,140 | 3,170 | 0% | 368,900 | 4469億7000万 | -5.91% | 13.39 | 1.16 |
05/24 | 3,180 | 3,215 | 3,155 | 3,170 | -0.63% | 304,300 | 4469億7000万 | -6.24% | 13.39 | 1.16 |
05/21 | 3,175 | 3,200 | 3,120 | 3,190 | +1.59% | 419,100 | 4497億9000万 | -6.04% | 13.47 | 1.16 |
05/20 | 3,120 | 3,160 | 3,115 | 3,140 | 0% | 386,800 | 4427億4000万 | -7.89% | 13.26 | 1.15 |
05/19 | 3,105 | 3,175 | 3,085 | 3,140 | -1.1% | 773,700 | 4427億4000万 | -8.32% | 13.26 | 1.15 |
05/18 | 3,200 | 3,215 | 3,140 | 3,175 | -0.78% | 820,900 | 4476億7500万 | -7.68% | 13.41 | 1.16 |
05/17 | 3,515 | 3,550 | 3,190 | 3,200 | -8.96% | 968,100 | 4512億 | -7.22% | 13.52 | 1.17 |
05/14 | 3,450 | 3,550 | 3,450 | 3,515 | +2.48% | 676,800 | 4956億1500万 | +1.68% | 14.85 | 1.28 |
05/13 | 3,465 | 3,480 | 3,420 | 3,430 | +0.15% | 512,800 | 4836億3000万 | -0.64% | 14.49 | 1.25 |
05/12 | 3,520 | 3,560 | 3,395 | 3,425 | -2.28% | 537,000 | 4829億2500万 | -0.81% | 14.47 | 1.25 |
05/11 | 3,585 | 3,585 | 3,500 | 3,505 | -2.09% | 425,300 | 4942億500万 | +1.51% | 14.8 | 1.28 |
05/10 | 3,510 | 3,590 | 3,500 | 3,580 | +1.99% | 410,000 | 5047億8000万 | +3.77% | 15.12 | 1.31 |
05/07 | 3,490 | 3,540 | 3,455 | 3,510 | +0.57% | 554,100 | 4949億1000万 | +1.92% | 14.82 | 1.28 |
05/06 | 3,435 | 3,505 | 3,425 | 3,490 | +2.95% | 615,800 | 4920億9000万 | +1.39% | 14.74 | 1.27 |
04/30 | 3,395 | 3,400 | 3,360 | 3,390 | -0.15% | 390,300 | 4779億9000万 | -1.42% | 14.32 | 1.24 |
04/28 | 3,455 | 3,455 | 3,395 | 3,395 | -1.16% | 313,300 | 4786億9500万 | -1.25% | 14.34 | 1.24 |
04/27 | 3,415 | 3,455 | 3,390 | 3,435 | +1.03% | 415,200 | 4843億3500万 | +0.06% | 14.51 | 1.25 |
04/26 | 3,415 | 3,415 | 3,380 | 3,400 | -0.44% | 328,900 | 4794億 | -0.87% | 14.36 | 1.24 |
04/23 | 3,410 | 3,430 | 3,390 | 3,415 | -0.29% | 193,800 | 4815億1500万 | -0.41% | 14.42 | 1.25 |
04/22 | 3,400 | 3,430 | 3,380 | 3,425 | +1.93% | 361,400 | 4829億2500万 | -0.15% | 14.47 | 1.25 |
04/21 | 3,370 | 3,370 | 3,320 | 3,360 | -0.88% | 401,000 | 4737億6000万 | -2.1% | 14.19 | 1.23 |
04/20 | 3,435 | 3,435 | 3,380 | 3,390 | -2.31% | 474,800 | 4779億9000万 | -1.25% | 14.32 | 1.24 |
04/19 | 3,445 | 3,470 | 3,425 | 3,470 | +0.58% | 297,700 | 4892億7000万 | +1.17% | 14.66 | 1.27 |
04/16 | 3,485 | 3,490 | 3,425 | 3,450 | -0.14% | 326,800 | 4864億5000万 | +0.73% | 14.57 | 1.26 |
04/15 | 3,470 | 3,480 | 3,435 | 3,455 | -0.43% | 239,000 | 4871億5500万 | +1.02% | 14.59 | 1.26 |
04/14 | 3,530 | 3,540 | 3,465 | 3,470 | -1.7% | 278,200 | 4892億7000万 | +1.64% | 14.66 | 1.27 |
04/13 | 3,520 | 3,540 | 3,510 | 3,530 | +0.14% | 337,700 | 4977億3000万 | +3.64% | 14.91 | 1.29 |
04/12 | 3,570 | 3,580 | 3,505 | 3,525 | -0.28% | 258,200 | 4970億2500万 | +3.86% | 14.89 | 1.29 |
04/09 | 3,500 | 3,565 | 3,490 | 3,535 | +1.14% | 679,200 | 4984億3500万 | +4.52% | 14.93 | 1.29 |
04/08 | 3,445 | 3,505 | 3,420 | 3,495 | +1.75% | 535,100 | 4927億9500万 | +3.8% | 14.76 | 1.28 |
04/07 | 3,400 | 3,450 | 3,395 | 3,435 | +1.03% | 414,400 | 4843億3500万 | +2.45% | 14.51 | 1.25 |
04/06 | 3,400 | 3,420 | 3,355 | 3,400 | +0.15% | 553,800 | 4794億 | +1.67% | 14.36 | 1.24 |
04/05 | 3,460 | 3,460 | 3,380 | 3,395 | -1.45% | 511,000 | 4786億9500万 | +1.74% | 14.34 | 1.24 |
04/02 | 3,455 | 3,470 | 3,430 | 3,445 | +0.29% | 345,100 | 4857億4500万 | +3.39% | 14.55 | 1.26 |
04/01 | 3,435 | 3,470 | 3,140 | 3,435 | +0.73% | 1,004,700 | 4843億3500万 | +3.37% | 14.51 | 1.25 |
03/31 | 3,430 | 3,435 | 3,395 | 3,410 | -0.87% | 437,300 | 4808億1000万 | +2.68% | 14.32 | 1.28 |
03/30 | 3,440 | 3,460 | 3,385 | 3,440 | -0.43% | 435,400 | 4850億4000万 | +3.77% | 14.45 | 1.3 |
03/29 | 3,470 | 3,495 | 3,420 | 3,455 | +0.88% | 465,400 | 4871億5500万 | +4.48% | 14.51 | 1.3 |
03/26 | 3,380 | 3,435 | 3,375 | 3,425 | +1.93% | 431,700 | 4829億2500万 | +3.82% | 14.39 | 1.29 |
03/25 | 3,340 | 3,375 | 3,320 | 3,360 | +2.44% | 357,900 | 4737億6000万 | +2.03% | 14.11 | 1.27 |
03/24 | 3,330 | 3,355 | 3,275 | 3,280 | -2.24% | 595,900 | 4624億8000万 | -0.3% | 13.78 | 1.24 |
03/23 | 3,365 | 3,390 | 3,335 | 3,355 | -0.3% | 556,900 | 4730億5500万 | +1.85% | 14.09 | 1.26 |
03/22 | 3,410 | 3,410 | 3,320 | 3,365 | -2.6% | 633,100 | 4744億6500万 | +2.06% | 14.13 | 1.27 |
03/19 | 3,425 | 3,515 | 3,420 | 3,455 | 0% | 649,900 | 4871億5500万 | +4.79% | 14.51 | 1.3 |