PER
2021/01/22~2021/06/18
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 |
06/18 | 899 | 911 | 896 | 900 | -0.88% | 3,545,300 | 6493億5868万 | -3.43% | 16.49 | 0.68 |
06/17 | 916 | 925 | 905 | 908 | -1.52% | 3,259,700 | 6551億3075万 | -2.78% | 16.64 | 0.68 |
06/16 | 920 | 931 | 920 | 922 | -0.75% | 2,255,400 | 6652億3189万 | -1.39% | 16.89 | 0.69 |
06/15 | 925 | 933 | 912 | 929 | +1.86% | 3,872,600 | 6702億8246万 | -0.96% | 17.02 | 0.7 |
06/14 | 922 | 930 | 912 | 912 | -0.11% | 2,352,700 | 6580億1679万 | -3.18% | 16.71 | 0.68 |
06/11 | 926 | 929 | 910 | 913 | -1.83% | 3,429,600 | 6587億3830万 | -3.59% | 16.73 | 0.68 |
06/10 | 939 | 940 | 926 | 930 | -1.69% | 2,409,700 | 6710億397万 | -2.21% | 17.04 | 0.7 |
06/09 | 934 | 954 | 931 | 946 | +2.16% | 2,727,300 | 6825億4812万 | -0.84% | 17.33 | 0.71 |
06/08 | 909 | 936 | 906 | 926 | -0.75% | 3,502,000 | 6681億1793万 | -3.24% | 16.97 | 0.69 |
06/07 | 924 | 937 | 922 | 933 | +0.21% | 2,173,200 | 6731億6849万 | -2.71% | 17.09 | 0.7 |
06/04 | 924 | 934 | 922 | 931 | +0.32% | 2,174,700 | 6717億2548万 | -3.22% | 17.06 | 0.7 |
06/03 | 924 | 944 | 919 | 928 | 0% | 3,363,200 | 6695億6095万 | -3.83% | 17 | 0.7 |
06/02 | 918 | 929 | 903 | 928 | +0.11% | 2,917,500 | 6695億6095万 | -4.13% | 17 | 0.7 |
06/01 | 930 | 932 | 913 | 927 | +0.54% | 1,727,800 | 6688億3944万 | -4.53% | 16.98 | 0.7 |
05/31 | 939 | 940 | 918 | 922 | -1.71% | 2,074,500 | 6652億3189万 | -5.34% | 16.89 | 0.69 |
05/28 | 940 | 944 | 927 | 938 | +0.75% | 2,983,100 | 6767億7604万 | -4.09% | 17.19 | 0.7 |
05/27 | 935 | 939 | 926 | 931 | -1.06% | 6,565,000 | 6717億2548万 | -5.19% | 17.06 | 0.7 |
05/26 | 934 | 946 | 931 | 941 | -0.53% | 2,307,700 | 6789億4057万 | -4.56% | 17.24 | 0.71 |
05/25 | 956 | 957 | 942 | 946 | +0.11% | 2,351,000 | 6825億4812万 | -4.44% | 17.33 | 0.71 |
05/24 | 948 | 958 | 943 | 945 | -0.21% | 1,529,600 | 6818億2661万 | -4.83% | 17.31 | 0.71 |
05/21 | 937 | 951 | 933 | 947 | +1.07% | 2,211,700 | 6832億6963万 | -4.92% | 17.35 | 0.71 |
05/20 | 936 | 943 | 930 | 937 | -1.47% | 2,208,700 | 6760億5453万 | -6.3% | 17.17 | 0.7 |
05/19 | 925 | 953 | 925 | 951 | 0% | 3,250,100 | 6861億5567万 | -5.37% | 17.42 | 0.71 |
05/18 | 955 | 961 | 938 | 951 | +0.32% | 2,572,700 | 6861億5567万 | -5.75% | 17.42 | 0.71 |
05/17 | 970 | 975 | 939 | 948 | -2.07% | 2,075,400 | 6839億9114万 | -6.42% | 17.37 | 0.71 |
05/14 | 949 | 973 | 943 | 968 | +3.31% | 3,583,000 | 6984億2133万 | -4.72% | 17.74 | 0.73 |
05/13 | 946 | 959 | 934 | 937 | -3.7% | 4,102,800 | 6760億5453万 | -7.96% | 17.17 | 0.7 |
05/12 | 1,020 | 1,028 | 958 | 973 | -5.44% | 4,024,600 | 7020億2888万 | -4.79% | 17.83 | 0.73 |
05/11 | 1,040 | 1,041 | 1,021 | 1,029 | -1.15% | 2,541,400 | 7424億3342万 | +0.49% | 18.85 | 0.77 |
05/10 | 1,034 | 1,057 | 1,033 | 1,041 | +1.07% | 3,322,900 | 7510億9154万 | +1.66% | 19.07 | 0.78 |
05/07 | 1,011 | 1,030 | 1,005 | 1,030 | +2.18% | 2,212,200 | 7431億5493万 | +0.59% | 18.87 | 0.77 |
05/06 | 993 | 1,012 | 990 | 1,008 | +1.1% | 3,017,900 | 7272億8172万 | -1.66% | 18.47 | 0.76 |
04/30 | 1,000 | 1,010 | 992 | 997 | -0.2% | 2,472,300 | 7193億4511万 | -2.92% | 18.27 | 0.75 |
04/28 | 1,009 | 1,011 | 995 | 999 | -0.4% | 1,447,400 | 7207億8813万 | -2.82% | 18.3 | 0.75 |
04/27 | 985 | 1,008 | 982 | 1,003 | +0.7% | 2,330,100 | 7236億7417万 | -2.53% | 18.38 | 0.75 |
04/26 | 1,004 | 1,006 | 992 | 996 | -0.8% | 1,424,900 | 7186億2360万 | -3.39% | 18.25 | 0.75 |
04/23 | 997 | 1,004 | 991 | 1,004 | -0.1% | 1,235,700 | 7243億9568万 | -2.9% | 18.4 | 0.75 |
04/22 | 1,009 | 1,012 | 995 | 1,005 | +0.6% | 1,764,400 | 7251億1719万 | -2.99% | 18.41 | 0.75 |
04/21 | 993 | 999 | 982 | 999 | -1.96% | 2,850,200 | 7207億8813万 | -3.66% | 18.3 | 0.75 |
04/20 | 1,032 | 1,032 | 1,016 | 1,019 | -1.92% | 2,163,800 | 7352億1832万 | -1.74% | 18.67 | 0.76 |
04/19 | 1,043 | 1,049 | 1,034 | 1,039 | -0.48% | 1,362,600 | 7496億4852万 | +0.19% | 19.04 | 0.78 |
04/16 | 1,036 | 1,045 | 1,031 | 1,044 | +1.85% | 1,859,300 | 7532億5607万 | +0.77% | 19.13 | 0.78 |
04/15 | 1,027 | 1,040 | 1,023 | 1,025 | +0.29% | 2,283,300 | 7395億4738万 | -0.87% | 18.78 | 0.77 |
04/14 | 1,028 | 1,030 | 1,005 | 1,022 | -1.73% | 2,263,700 | 7373億8285万 | -1.06% | 18.73 | 0.77 |
04/13 | 1,039 | 1,048 | 1,037 | 1,040 | -0.48% | 2,251,200 | 7503億7003万 | +0.78% | 19.06 | 0.78 |
04/12 | 1,066 | 1,066 | 1,038 | 1,045 | -1.69% | 3,302,400 | 7539億7758万 | +1.46% | 19.15 | 0.78 |
04/09 | 1,060 | 1,067 | 1,051 | 1,063 | +1.82% | 2,958,300 | 7669億6475万 | +3.4% | 19.48 | 0.8 |
04/08 | 1,055 | 1,055 | 1,037 | 1,044 | -0.95% | 2,792,800 | 7532億5607万 | +1.95% | 19.13 | 0.78 |
04/07 | 1,038 | 1,054 | 1,032 | 1,054 | +3.43% | 3,524,900 | 7604億7116万 | +3.33% | 19.31 | 0.79 |
04/06 | 1,038 | 1,038 | 1,010 | 1,019 | -0.49% | 2,323,600 | 7352億1832万 | +0.2% | 18.67 | 0.76 |
04/05 | 1,026 | 1,030 | 1,016 | 1,024 | +0.2% | 1,339,000 | 7388億2587万 | +1.09% | 18.76 | 0.77 |
04/02 | 1,036 | 1,039 | 1,016 | 1,022 | -1.06% | 1,685,600 | 7373億8285万 | +1.19% | 18.73 | 0.77 |
04/01 | 1,054 | 1,071 | 1,026 | 1,033 | +1.77% | 3,685,600 | 7453億1946万 | +2.79% | 18.93 | 0.77 |
03/31 | 1,028 | 1,031 | 1,015 | 1,015 | -2.78% | 3,708,000 | 7323億3229万 | +1.3% | 7.37 | 0.78 |
03/30 | 1,047 | 1,051 | 1,025 | 1,044 | -1.32% | 2,845,300 | 7532億5607万 | +4.5% | 7.58 | 0.8 |
03/29 | 1,075 | 1,077 | 1,046 | 1,058 | +0.19% | 3,157,400 | 7633億5720万 | +6.44% | 7.68 | 0.81 |
03/26 | 1,059 | 1,066 | 1,050 | 1,056 | +1.54% | 2,274,600 | 7619億1418万 | +6.88% | 7.66 | 0.81 |
03/25 | 1,031 | 1,052 | 1,028 | 1,040 | +2.67% | 2,509,100 | 7503億7003万 | +5.8% | 7.55 | 0.8 |
03/24 | 1,045 | 1,046 | 1,011 | 1,013 | -4.07% | 3,031,600 | 7308億8927万 | +3.47% | 7.35 | 0.78 |
03/23 | 1,053 | 1,068 | 1,049 | 1,056 | -0.09% | 2,476,700 | 7619億1418万 | +8.2% | 7.66 | 0.81 |
03/22 | 1,044 | 1,062 | 1,039 | 1,057 | +0.28% | 2,573,700 | 7626億3569万 | +8.74% | 7.67 | 0.81 |
03/19 | 1,036 | 1,065 | 1,030 | 1,054 | +2.53% | 5,930,300 | 7604億7116万 | +9.11% | 7.65 | 0.81 |
03/18 | 1,016 | 1,037 | 1,014 | 1,028 | +2.09% | 3,015,600 | 7417億1191万 | +7.08% | 7.46 | 0.79 |
03/17 | 1,010 | 1,012 | 997 | 1,007 | -1.95% | 3,222,500 | 7265億6021万 | +5.33% | 7.31 | 0.78 |
03/16 | 1,012 | 1,035 | 1,008 | 1,027 | +1.28% | 2,581,500 | 7409億9040万 | +7.76% | 7.45 | 0.79 |
03/15 | 1,005 | 1,016 | 1,004 | 1,014 | +1.2% | 2,113,000 | 7316億1078万 | +6.85% | 7.36 | 0.78 |
03/12 | 1,007 | 1,008 | 996 | 1,002 | +0.2% | 3,294,000 | 7229億5266万 | +6.14% | 7.27 | 0.77 |
03/11 | 999 | 1,014 | 994 | 1,000 | +1.01% | 2,865,800 | 7215億964万 | +6.27% | 7.26 | 0.77 |
03/10 | 968 | 995 | 968 | 990 | -0.5% | 3,594,900 | 7142億9454万 | +5.77% | 7.18 | 0.76 |
03/09 | 997 | 999 | 979 | 995 | +1.32% | 2,824,800 | 7179億209万 | +6.76% | 7.22 | 0.77 |
03/08 | 984 | 1,003 | 975 | 982 | +1.55% | 3,167,600 | 7085億2247万 | +5.93% | 7.13 | 0.76 |
03/05 | 965 | 967 | 946 | 967 | +1.47% | 2,417,800 | 6976億9982万 | +4.65% | 7.02 | 0.74 |
03/04 | 957 | 964 | 942 | 953 | -0.42% | 2,482,400 | 6875億9869万 | +3.36% | 6.92 | 0.73 |
03/03 | 936 | 957 | 936 | 957 | +2.03% | 2,786,100 | 6904億8473万 | +4.02% | 6.95 | 0.74 |
03/02 | 941 | 947 | 929 | 938 | +0.11% | 2,153,100 | 6767億7604万 | +2.18% | 6.81 | 0.72 |
03/01 | 924 | 942 | 924 | 937 | +2.63% | 1,922,500 | 6760億5453万 | +2.07% | 6.8 | 0.72 |
02/26 | 950 | 952 | 909 | 913 | -4.6% | 5,239,900 | 6587億3830万 | -0.54% | 6.63 | 0.7 |
02/25 | 950 | 963 | 943 | 957 | +3.91% | 3,063,000 | 6904億8473万 | +4.25% | 6.95 | 0.74 |
02/24 | 929 | 937 | 921 | 921 | -1.6% | 3,191,300 | 6645億1038万 | +0.55% | 6.68 | 0.71 |
02/22 | 932 | 943 | 931 | 936 | +2.74% | 3,182,100 | 6753億3302万 | +2.18% | 6.79 | 0.72 |
02/19 | 915 | 919 | 909 | 911 | -1.19% | 2,833,900 | 6572億9528万 | -0.55% | 6.61 | 0.7 |
02/18 | 939 | 948 | 920 | 922 | -1.5% | 2,997,000 | 6652億3189万 | +0.44% | 6.69 | 0.71 |
02/17 | 946 | 948 | 935 | 936 | -1.16% | 2,365,200 | 6753億3302万 | +1.96% | 6.79 | 0.72 |
02/16 | 955 | 959 | 942 | 947 | +0.42% | 2,673,800 | 6832億6963万 | +3.27% | 6.87 | 0.73 |
02/15 | 926 | 944 | 924 | 943 | +3.63% | 3,315,900 | 6803億8359万 | +2.95% | 6.84 | 0.73 |
02/12 | 910 | 914 | 902 | 910 | -0.44% | 3,371,500 | 6565億7377万 | -0.55% | 6.6 | 0.7 |
02/10 | 906 | 915 | 905 | 914 | -0.11% | 2,677,000 | 6594億5981万 | 0% | 6.63 | 0.7 |
02/09 | 938 | 940 | 908 | 915 | -3.17% | 3,301,000 | 6601億8132万 | +0.22% | 6.64 | 0.7 |
02/08 | 930 | 963 | 927 | 945 | +2.72% | 4,385,200 | 6818億2661万 | +3.62% | 6.86 | 0.73 |
02/05 | 910 | 921 | 907 | 920 | +2.11% | 2,132,500 | 6637億8887万 | +1.21% | 6.68 | 0.71 |
02/04 | 904 | 914 | 899 | 901 | -0.99% | 1,938,100 | 6500億8019万 | -0.77% | 6.54 | 0.69 |
02/03 | 893 | 910 | 893 | 910 | +2.36% | 2,110,400 | 6565億7377万 | +0.22% | 6.6 | 0.7 |
02/02 | 887 | 892 | 882 | 889 | +0.23% | 1,841,100 | 6414億2207万 | -1.98% | 6.45 | 0.68 |
02/01 | 882 | 893 | 882 | 887 | +1.26% | 1,840,800 | 6399億7905万 | -2.1% | 6.44 | 0.68 |
01/29 | 891 | 899 | 875 | 876 | -2.12% | 3,031,300 | 6320億4244万 | -3.2% | 6.36 | 0.67 |
01/28 | 881 | 897 | 881 | 895 | -1.54% | 3,000,000 | 6457億5113万 | -1% | 6.5 | 0.69 |
01/27 | 911 | 915 | 908 | 909 | 0% | 1,791,000 | 6558億5226万 | +0.55% | 6.6 | 0.7 |
01/26 | 911 | 915 | 905 | 909 | -1.3% | 2,090,300 | 6558億5226万 | +0.55% | 6.6 | 0.7 |
01/25 | 943 | 945 | 916 | 921 | -1.29% | 2,020,100 | 6645億1038万 | +1.99% | 6.68 | 0.71 |
01/22 | 920 | 934 | 920 | 933 | +1.19% | 2,214,400 | 6731億6849万 | +3.32% | 6.77 | 0.72 |