PER
2021/01/04~2021/06/01
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 |
06/01 | 47 | 47 | 46 | 46 | -2.13% | 33,400 | 27億3667万 | -4.17% | - | 0.81 |
05/31 | 46 | 47 | 46 | 47 | 0% | 15,900 | 27億9616万 | -2.08% | - | 0.83 |
05/28 | 46 | 47 | 46 | 47 | 0% | 13,700 | 27億9616万 | -2.08% | - | 0.83 |
05/27 | 47 | 47 | 46 | 47 | +2.17% | 45,700 | 27億9616万 | -2.08% | - | 0.83 |
05/26 | 47 | 47 | 46 | 46 | -2.13% | 40,300 | 27億3667万 | -4.17% | - | 0.81 |
05/25 | 47 | 47 | 45 | 47 | 0% | 122,500 | 27億9616万 | -2.08% | - | 0.83 |
05/24 | 48 | 48 | 45 | 47 | -2.08% | 361,400 | 27億9616万 | -2.08% | - | 0.83 |
05/21 | 47 | 48 | 47 | 48 | +2.13% | 143,000 | 28億5565万 | 0% | - | 0.85 |
05/20 | 48 | 48 | 47 | 47 | -2.08% | 28,700 | 27億9616万 | -2.08% | - | 0.83 |
05/19 | 47 | 48 | 46 | 48 | +2.13% | 69,900 | 28億5565万 | 0% | - | 0.85 |
05/18 | 48 | 48 | 47 | 47 | -2.08% | 101,400 | 27億9616万 | -2.08% | - | 0.83 |
05/17 | 50 | 50 | 46 | 48 | -4% | 811,500 | 28億5565万 | 0% | - | 0.85 |
05/14 | 49 | 50 | 48 | 50 | +2.04% | 145,200 | 29億7464万 | +4.17% | - | 0.89 |
05/13 | 49 | 50 | 48 | 49 | -2% | 99,600 | 29億1514万 | +2.08% | - | 0.87 |
05/12 | 49 | 50 | 49 | 50 | 0% | 278,000 | 29億7464万 | +4.17% | - | 0.89 |
05/11 | 51 | 51 | 49 | 50 | -3.85% | 240,300 | 29億7464万 | +4.17% | - | 0.89 |
05/10 | 50 | 52 | 49 | 52 | +4% | 555,000 | 30億9362万 | +8.33% | - | 0.92 |
05/07 | 48 | 50 | 48 | 50 | +2.04% | 373,500 | 29億7464万 | +6.38% | - | 0.89 |
05/06 | 48 | 49 | 47 | 49 | +4.26% | 179,200 | 29億1514万 | +4.26% | - | 0.87 |
04/30 | 47 | 48 | 47 | 47 | 0% | 23,500 | 27億9616万 | 0% | - | 0.83 |
04/28 | 47 | 48 | 47 | 47 | 0% | 32,300 | 27億9616万 | 0% | - | 0.83 |
04/27 | 48 | 48 | 47 | 47 | -2.08% | 24,000 | 27億9616万 | 0% | - | 0.83 |
04/26 | 48 | 49 | 47 | 48 | 0% | 56,200 | 28億5565万 | +2.13% | - | 0.85 |
04/23 | 47 | 48 | 47 | 48 | 0% | 4,800 | 28億5565万 | +2.13% | - | 0.85 |
04/22 | 47 | 48 | 47 | 48 | 0% | 19,700 | 28億5565万 | +2.13% | - | 0.85 |
04/21 | 47 | 48 | 46 | 48 | +2.13% | 126,700 | 28億5565万 | +2.13% | - | 0.85 |
04/20 | 48 | 48 | 47 | 47 | -2.08% | 42,300 | 27億9616万 | 0% | - | 0.83 |
04/19 | 48 | 49 | 47 | 48 | +2.13% | 61,800 | 28億5565万 | +2.13% | - | 0.85 |
04/16 | 47 | 48 | 47 | 47 | -2.08% | 8,700 | 27億9616万 | 0% | - | 0.83 |
04/15 | 48 | 48 | 47 | 48 | 0% | 118,500 | 28億5565万 | +2.13% | - | 0.85 |
04/14 | 47 | 48 | 46 | 48 | +2.13% | 297,100 | 28億5565万 | +2.13% | - | 0.85 |
04/13 | 47 | 47 | 46 | 47 | +2.17% | 19,000 | 27億9616万 | 0% | - | 0.83 |
04/12 | 47 | 47 | 46 | 46 | -2.13% | 65,300 | 27億3667万 | -2.13% | - | 0.81 |
04/09 | 47 | 47 | 46 | 47 | 0% | 87,600 | 27億9616万 | 0% | - | 0.83 |
04/08 | 47 | 47 | 45 | 47 | +2.17% | 150,600 | 27億9616万 | 0% | - | 0.83 |
04/07 | 47 | 47 | 46 | 46 | -2.13% | 252,400 | 27億3667万 | -4.17% | - | 0.81 |
04/06 | 47 | 47 | 46 | 47 | 0% | 129,900 | 27億9616万 | -2.08% | - | 0.83 |
04/05 | 47 | 48 | 46 | 47 | -2.08% | 255,900 | 27億9616万 | -2.08% | - | 0.83 |
04/02 | 48 | 48 | 47 | 48 | 0% | 150,600 | 28億5565万 | 0% | - | 0.85 |
04/01 | 47 | 48 | 47 | 48 | +2.13% | 50,700 | 28億5565万 | 0% | - | 0.85 |
03/31 | 48 | 48 | 46 | 47 | 0% | 67,900 | 27億9616万 | -4.08% | - | 0.83 |
03/30 | 46 | 48 | 46 | 47 | 0% | 76,300 | 27億9616万 | -4.08% | - | 0.83 |
03/29 | 48 | 48 | 46 | 47 | -2.08% | 91,000 | 27億9616万 | -4.08% | - | 0.83 |
03/26 | 47 | 48 | 47 | 48 | +4.35% | 78,900 | 28億5565万 | -2.04% | - | 0.85 |
03/25 | 48 | 48 | 46 | 46 | -2.13% | 185,700 | 27億3667万 | -6.12% | - | 0.81 |
03/24 | 47 | 48 | 46 | 47 | -2.08% | 199,200 | 27億9616万 | -4.08% | - | 0.83 |
03/23 | 48 | 49 | 47 | 48 | +2.13% | 345,600 | 28億5565万 | -2.04% | - | 0.85 |
03/22 | 47 | 48 | 46 | 47 | +2.17% | 167,100 | 27億9616万 | -4.08% | - | 0.83 |
03/19 | 47 | 47 | 46 | 46 | -2.13% | 182,100 | 26億9987万 | -6.12% | - | 0.8 |
03/18 | 47 | 48 | 46 | 47 | +2.17% | 398,500 | 27億5856万 | -4.08% | - | 0.82 |
03/17 | 48 | 48 | 46 | 46 | -4.17% | 185,000 | 26億9987万 | -6.12% | - | 0.8 |
03/16 | 48 | 49 | 47 | 48 | 0% | 202,600 | 28億1725万 | -2.04% | - | 0.84 |
03/15 | 49 | 49 | 47 | 48 | -2.04% | 152,800 | 28億1725万 | 0% | - | 0.84 |
03/12 | 50 | 50 | 48 | 49 | -2% | 248,700 | 28億7594万 | +2.08% | - | 0.86 |
03/11 | 50 | 50 | 49 | 50 | 0% | 121,500 | 29億3464万 | +4.17% | - | 0.87 |
03/10 | 48 | 51 | 47 | 50 | +6.38% | 572,100 | 29億3464万 | +4.17% | - | 0.87 |
03/09 | 46 | 48 | 45 | 47 | 0% | 497,600 | 27億5856万 | -2.08% | - | 0.82 |
03/08 | 49 | 49 | 45 | 47 | -2.08% | 1,100,400 | 27億5856万 | 0% | - | 0.82 |
03/05 | 50 | 50 | 47 | 48 | -4% | 167,400 | 28億1725万 | +2.13% | - | 0.84 |
03/04 | 50 | 51 | 48 | 50 | 0% | 389,000 | 29億3464万 | +6.38% | - | 0.87 |
03/03 | 52 | 52 | 50 | 50 | -1.96% | 163,400 | 29億3464万 | +6.38% | - | 0.87 |
03/02 | 52 | 54 | 50 | 51 | -1.92% | 422,400 | 29億9333万 | +8.51% | - | 0.89 |
03/01 | 50 | 53 | 50 | 52 | +4% | 346,000 | 30億5202万 | +10.64% | - | 0.91 |
02/26 | 53 | 54 | 50 | 50 | -12.28% | 1,498,800 | 29億3464万 | +8.7% | - | 0.87 |
02/25 | 49 | 58 | 48 | 57 | +18.75% | 2,450,200 | 33億4549万 | +23.91% | - | 1 |
02/24 | 49 | 49 | 46 | 48 | -2.04% | 351,400 | 28億1725万 | +6.67% | - | 0.84 |
02/22 | 48 | 50 | 47 | 49 | +2.08% | 198,800 | 28億7594万 | +8.89% | - | 0.86 |
02/19 | 49 | 49 | 46 | 48 | -2.04% | 241,900 | 28億525万 | +6.67% | - | 0.83 |
02/18 | 50 | 51 | 48 | 49 | 0% | 494,700 | 28億6369万 | +8.89% | - | 0.85 |
02/17 | 47 | 50 | 47 | 49 | +4.26% | 386,900 | 28億6369万 | +11.36% | - | 0.85 |
02/16 | 48 | 49 | 47 | 47 | -2.08% | 263,200 | 27億4681万 | +6.82% | - | 0.82 |
02/15 | 51 | 52 | 47 | 48 | +4.35% | 1,272,300 | 28億525万 | +9.09% | - | 0.83 |
02/12 | 46 | 47 | 45 | 46 | 0% | 439,400 | 26億8837万 | +4.55% | - | 0.8 |
02/10 | 46 | 46 | 44 | 46 | +4.55% | 161,000 | 26億8837万 | +4.55% | - | 0.8 |
02/09 | 45 | 46 | 44 | 44 | -2.22% | 153,300 | 25億7148万 | +2.33% | - | 0.77 |
02/08 | 43 | 45 | 43 | 45 | +2.27% | 249,600 | 26億2992万 | +4.65% | - | 0.78 |
02/05 | 44 | 44 | 43 | 44 | 0% | 74,600 | 25億7148万 | +2.33% | - | 0.77 |
02/04 | 44 | 44 | 43 | 44 | 0% | 89,900 | 25億7148万 | +2.33% | - | 0.77 |
02/03 | 43 | 44 | 43 | 44 | +2.33% | 46,900 | 25億7148万 | +2.33% | - | 0.77 |
02/02 | 44 | 44 | 42 | 43 | -2.27% | 72,600 | 25億1304万 | 0% | - | 0.75 |
02/01 | 43 | 44 | 42 | 44 | +2.33% | 105,700 | 25億7148万 | +2.33% | - | 0.77 |
01/29 | 44 | 44 | 41 | 43 | -2.27% | 563,500 | 25億1304万 | 0% | - | 0.75 |
01/28 | 44 | 46 | 44 | 44 | -2.22% | 200,800 | 25億7148万 | +2.33% | - | 0.77 |
01/27 | 45 | 47 | 44 | 45 | 0% | 312,100 | 26億2992万 | +7.14% | - | 0.78 |
01/26 | 45 | 46 | 44 | 45 | -2.17% | 181,900 | 26億2992万 | +7.14% | - | 0.78 |
01/25 | 46 | 46 | 44 | 46 | +2.22% | 192,500 | 26億8837万 | +9.52% | - | 0.8 |
01/22 | 46 | 48 | 44 | 45 | -2.17% | 679,600 | 26億2992万 | +7.14% | - | 0.78 |
01/21 | 43 | 55 | 42 | 46 | +9.52% | 3,948,500 | 26億8837万 | +9.52% | - | 0.8 |
01/20 | 43 | 43 | 41 | 42 | -2.33% | 31,400 | 24億5459万 | 0% | - | 0.73 |
01/19 | 42 | 43 | 41 | 43 | +4.88% | 10,400 | 25億1304万 | +2.38% | - | 0.75 |
01/18 | 43 | 43 | 41 | 41 | -2.38% | 24,300 | 23億9615万 | -4.65% | - | 0.71 |
01/15 | 42 | 43 | 41 | 42 | 0% | 46,000 | 24億5459万 | -2.33% | - | 0.73 |
01/14 | 42 | 42 | 40 | 42 | 0% | 67,000 | 24億5459万 | -2.33% | - | 0.73 |
01/13 | 42 | 42 | 40 | 42 | -2.33% | 218,900 | 24億5459万 | -2.33% | - | 0.73 |
01/12 | 43 | 43 | 41 | 43 | 0% | 115,200 | 25億1304万 | 0% | - | 0.75 |
01/08 | 42 | 43 | 42 | 43 | +2.38% | 81,200 | 25億1304万 | 0% | - | 0.75 |
01/07 | 42 | 43 | 41 | 42 | 0% | 61,900 | 24億5459万 | -4.55% | - | 0.73 |
01/06 | 41 | 42 | 41 | 42 | 0% | 126,800 | 24億5459万 | -4.55% | - | 0.73 |
01/05 | 41 | 42 | 40 | 42 | +5% | 11,800 | 24億5459万 | -4.55% | - | 0.73 |
01/04 | 42 | 42 | 40 | 40 | -2.44% | 120,000 | 23億3771万 | -9.09% | - | 0.7 |