PER
2021/01/15~2021/06/11
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 |
06/11 | 2,091 | 2,172 | 2,091 | 2,171 | +2.5% | 57,300 | 281億3094万 | +0.84% | 77.78 | 2.57 |
06/10 | 2,131 | 2,131 | 2,068 | 2,118 | -0.24% | 32,500 | 274億4419万 | -1.53% | 75.88 | 2.51 |
06/09 | 2,161 | 2,162 | 2,112 | 2,123 | -2.48% | 30,200 | 275億898万 | -1.26% | 76.06 | 2.52 |
06/08 | 2,204 | 2,204 | 2,143 | 2,177 | -0.27% | 53,400 | 282億869万 | +1.3% | 78 | 2.58 |
06/07 | 2,185 | 2,219 | 2,166 | 2,183 | +1.3% | 47,800 | 282億8644万 | +1.72% | 78.21 | 2.59 |
06/04 | 2,141 | 2,162 | 2,133 | 2,155 | -0.37% | 34,200 | 279億2362万 | +0.51% | 77.21 | 2.55 |
06/03 | 2,167 | 2,174 | 2,090 | 2,163 | -0.69% | 67,300 | 280億2728万 | +0.98% | 77.49 | 2.56 |
06/02 | 2,178 | 2,219 | 2,131 | 2,178 | 0% | 129,100 | 282億2165万 | +1.92% | 78.03 | 2.58 |
06/01 | 2,154 | 2,198 | 2,146 | 2,178 | +1.3% | 29,800 | 282億2165万 | +1.97% | 78.03 | 2.58 |
05/31 | 2,172 | 2,193 | 2,147 | 2,150 | -1.83% | 83,200 | 278億5884万 | +0.84% | 77.03 | 2.55 |
05/28 | 2,226 | 2,248 | 2,178 | 2,190 | -0.45% | 81,700 | 283億7714万 | +2.72% | 78.46 | 2.6 |
05/27 | 2,226 | 2,234 | 2,197 | 2,200 | -0.9% | 36,100 | 285億672万 | +3.19% | 78.82 | 2.61 |
05/26 | 2,216 | 2,238 | 2,172 | 2,220 | +0.91% | 30,700 | 287億6587万 | +4.08% | 79.54 | 2.63 |
05/25 | 2,191 | 2,219 | 2,190 | 2,200 | +0.64% | 41,200 | 285億672万 | +3.24% | 78.82 | 2.61 |
05/24 | 2,242 | 2,263 | 2,186 | 2,186 | -3.36% | 86,000 | 283億2531万 | +2.63% | 78.32 | 2.59 |
05/21 | 2,235 | 2,300 | 2,226 | 2,262 | +0.13% | 98,200 | 293億1009万 | +6.25% | 81.04 | 2.68 |
05/20 | 2,253 | 2,302 | 2,219 | 2,259 | -0.75% | 503,200 | 292億7121万 | +6.31% | 80.93 | 2.68 |
05/19 | 2,100 | 2,350 | 2,100 | 2,276 | +9.16% | 841,900 | 294億9149万 | +7.21% | 81.54 | 2.7 |
05/18 | 2,000 | 2,127 | 1,992 | 2,085 | +4.2% | 203,500 | 270億1659万 | -1.6% | 74.7 | 2.47 |
05/17 | 2,170 | 2,180 | 2,000 | 2,001 | -6.5% | 234,200 | 259億2815万 | -5.88% | 71.69 | 2.37 |
05/14 | 2,000 | 2,170 | 1,904 | 2,140 | +6.79% | 403,800 | 277億2926万 | +0.14% | 76.67 | 2.54 |
05/13 | 2,038 | 2,044 | 1,964 | 2,004 | -2.24% | 188,600 | 259億6703万 | -6.49% | 71.8 | 2.38 |
05/12 | 2,063 | 2,089 | 2,042 | 2,050 | -0.77% | 56,500 | 265億6308万 | -4.78% | 73.45 | 2.43 |
05/11 | 2,113 | 2,113 | 2,044 | 2,066 | -1.48% | 40,200 | 267億7040万 | -4.44% | 74.02 | 2.45 |
05/10 | 2,138 | 2,144 | 2,093 | 2,097 | -0.66% | 28,000 | 271億7208万 | -3.59% | 75.13 | 2.49 |
05/07 | 2,110 | 2,139 | 2,092 | 2,111 | +0.81% | 19,800 | 273億5349万 | -3.3% | 75.63 | 2.5 |
05/06 | 2,119 | 2,119 | 2,070 | 2,094 | -0.14% | 31,000 | 271億3321万 | -4.25% | 75.02 | 2.48 |
04/30 | 2,092 | 2,106 | 2,050 | 2,097 | -0.29% | 38,900 | 271億7208万 | -4.38% | 75.13 | 2.49 |
04/28 | 2,144 | 2,144 | 2,082 | 2,103 | -1.36% | 37,500 | 272億4983万 | -4.19% | 75.35 | 2.49 |
04/27 | 2,111 | 2,143 | 2,089 | 2,132 | +1.52% | 35,000 | 276億2560万 | -2.96% | 76.38 | 2.53 |
04/26 | 2,064 | 2,103 | 2,049 | 2,100 | +2.29% | 48,200 | 272億1096万 | -4.59% | 75.24 | 2.49 |
04/23 | 2,109 | 2,164 | 2,035 | 2,053 | -3.84% | 51,600 | 266億195万 | -6.94% | 73.55 | 2.43 |
04/22 | 2,099 | 2,149 | 2,095 | 2,135 | +1.67% | 18,000 | 276億6447万 | -3.31% | 76.49 | 2.53 |
04/21 | 2,120 | 2,128 | 2,088 | 2,100 | -2.01% | 51,500 | 272億1096万 | -4.76% | 75.24 | 2.49 |
04/20 | 2,185 | 2,195 | 2,134 | 2,143 | -1.92% | 40,200 | 277億6813万 | -2.81% | 76.78 | 2.54 |
04/19 | 2,203 | 2,239 | 2,184 | 2,185 | -1.49% | 19,600 | 283億1235万 | -1% | 78.28 | 2.59 |
04/16 | 2,198 | 2,230 | 2,176 | 2,218 | +1.51% | 42,300 | 287億3995万 | +0.59% | 79.47 | 2.63 |
04/15 | 2,144 | 2,196 | 2,132 | 2,185 | +0.88% | 39,700 | 283億1235万 | -0.73% | 78.28 | 2.59 |
04/14 | 2,151 | 2,168 | 2,131 | 2,166 | +0.32% | 24,400 | 280億6616万 | -1.46% | 77.6 | 2.57 |
04/13 | 2,184 | 2,190 | 2,154 | 2,159 | +0.23% | 25,500 | 279億7545万 | -1.6% | 77.35 | 2.56 |
04/12 | 2,246 | 2,246 | 2,147 | 2,154 | -3.19% | 44,700 | 279億1067万 | -1.69% | 77.17 | 2.55 |
04/09 | 2,165 | 2,231 | 2,150 | 2,225 | +2.2% | 35,600 | 288億3066万 | +1.78% | 79.72 | 2.64 |
04/08 | 2,217 | 2,223 | 2,165 | 2,177 | -3.03% | 63,800 | 282億869万 | -0.18% | 78 | 2.58 |
04/07 | 2,290 | 2,293 | 2,237 | 2,245 | -1.49% | 30,800 | 290億8981万 | +2.98% | 80.43 | 2.66 |
04/06 | 2,306 | 2,325 | 2,257 | 2,279 | -1.26% | 28,000 | 295億3037万 | +4.69% | 81.65 | 2.7 |
04/05 | 2,287 | 2,326 | 2,225 | 2,308 | +2.76% | 49,000 | 299億614万 | +6.31% | 82.69 | 2.74 |
04/02 | 2,316 | 2,389 | 2,243 | 2,246 | -0.88% | 95,200 | 291億276万 | +3.5% | 80.47 | 2.66 |
04/01 | 2,413 | 2,422 | 2,264 | 2,266 | -5.94% | 141,400 | 293億6192万 | +4.28% | 81.18 | 2.69 |
03/31 | 2,300 | 2,409 | 2,293 | 2,409 | +5.33% | 159,400 | 312億1485万 | +10.91% | 18.7 | 2.91 |
03/30 | 2,252 | 2,429 | 2,250 | 2,287 | +3.86% | 249,000 | 296億3403万 | +5.64% | 17.75 | 2.77 |
03/29 | 2,249 | 2,288 | 2,197 | 2,202 | -1.78% | 73,800 | 285億3263万 | +1.9% | 17.09 | 2.66 |
03/26 | 2,161 | 2,275 | 2,161 | 2,242 | +3.99% | 115,900 | 290億5093万 | +3.8% | 17.4 | 2.71 |
03/25 | 2,150 | 2,211 | 2,129 | 2,156 | -0.23% | 97,700 | 279億3658万 | -0.09% | 16.73 | 2.61 |
03/24 | 2,140 | 2,171 | 2,070 | 2,161 | -2.83% | 134,700 | 280億137万 | 0% | 16.77 | 2.61 |
03/23 | 2,244 | 2,250 | 2,172 | 2,224 | -0.13% | 134,700 | 288億1770万 | +3.01% | 17.26 | 2.69 |
03/22 | 2,121 | 2,230 | 2,075 | 2,227 | +6.1% | 213,800 | 288億5657万 | +3.2% | 17.28 | 2.69 |
03/19 | 2,033 | 2,099 | 2,033 | 2,099 | +1.55% | 133,500 | 271億9800万 | -2.46% | 16.29 | 2.54 |
03/18 | 2,145 | 2,145 | 2,018 | 2,067 | -1.57% | 209,300 | 267億8335万 | -3.19% | 16.04 | 2.5 |
03/17 | 2,149 | 2,198 | 2,096 | 2,100 | -4.5% | 149,600 | 272億1096万 | -0.33% | 16.3 | 2.54 |
03/16 | 2,115 | 2,227 | 2,115 | 2,199 | +3.63% | 93,800 | 284億9376万 | +5.82% | 17.07 | 2.66 |
03/15 | 2,116 | 2,130 | 2,090 | 2,122 | -0.05% | 29,200 | 274億9602万 | +3.82% | 16.47 | 2.57 |
03/12 | 2,132 | 2,136 | 2,088 | 2,123 | +0.38% | 44,700 | 275億898万 | +5.52% | 16.48 | 2.57 |
03/11 | 2,052 | 2,119 | 2,052 | 2,115 | +3.07% | 37,900 | 274億532万 | +6.87% | 16.41 | 2.56 |
03/10 | 2,100 | 2,138 | 2,049 | 2,052 | -1.49% | 49,500 | 265億8899万 | +5.39% | 15.93 | 2.48 |
03/09 | 2,022 | 2,097 | 2,022 | 2,083 | +2.76% | 60,900 | 269億9068万 | +8.66% | 16.17 | 2.52 |
03/08 | 2,097 | 2,103 | 2,015 | 2,027 | -3.93% | 149,400 | 262億6505万 | +7.59% | 15.73 | 2.45 |
03/05 | 2,132 | 2,148 | 2,091 | 2,110 | -2.04% | 103,900 | 273億4053万 | +13.75% | 16.38 | 2.55 |
03/04 | 2,152 | 2,228 | 2,126 | 2,154 | -0.42% | 84,900 | 279億1067万 | +18.09% | 16.72 | 2.61 |
03/03 | 2,133 | 2,167 | 2,078 | 2,163 | +1.22% | 137,900 | 280億2728万 | +20.77% | 16.79 | 2.62 |
03/02 | 2,316 | 2,316 | 2,134 | 2,137 | -6.52% | 281,200 | 276億9039万 | +21.42% | 16.59 | 2.58 |
03/01 | 2,350 | 2,399 | 2,189 | 2,286 | -0.74% | 254,500 | 296億2107万 | +32.52% | 17.74 | 2.76 |
02/26 | 2,210 | 2,310 | 2,210 | 2,303 | +2.4% | 152,300 | 298億4135万 | +36.6% | 17.87 | 2.79 |
02/25 | 2,220 | 2,264 | 2,171 | 2,249 | +0.54% | 174,000 | 291億4164万 | +36.55% | 17.45 | 2.72 |
02/24 | 2,170 | 2,261 | 2,103 | 2,237 | +1.87% | 310,200 | 289億8615万 | +38.94% | 17.36 | 2.71 |
02/22 | 2,136 | 2,206 | 2,123 | 2,196 | +1.2% | 156,000 | 284億5488万 | +39.52% | 17.04 | 2.66 |
02/19 | 2,159 | 2,212 | 2,105 | 2,170 | -1.14% | 233,000 | 281億1799万 | +41.28% | 16.84 | 2.62 |
02/18 | 2,231 | 2,326 | 2,181 | 2,195 | -0.9% | 229,300 | 284億4193万 | +46.33% | 17.04 | 2.65 |
02/17 | 2,120 | 2,227 | 2,116 | 2,215 | +3.8% | 340,100 | 287億108万 | +51.5% | 17.19 | 2.68 |
02/16 | 2,167 | 2,181 | 2,070 | 2,134 | -2.51% | 448,600 | 276億5151万 | +49.96% | 16.56 | 2.58 |
02/15 | 2,030 | 2,200 | 2,030 | 2,189 | +5.75% | 885,300 | 283億6418万 | +58.16% | 16.99 | 2.65 |
02/12 | 1,854 | 2,070 | 1,850 | 2,070 | +23.95% | 1,440,200 | 268億2223万 | +54.02% | 16.07 | 2.5 |
02/10 | 1,670 | 1,670 | 1,670 | 1,670 | +21.9% | 46,800 | 216億3919万 | +27.58% | 12.96 | 2.02 |
02/09 | 1,380 | 1,390 | 1,330 | 1,370 | -0.87% | 167,000 | 177億5191万 | +6.28% | 10.63 | 1.66 |
02/08 | 1,350 | 1,390 | 1,345 | 1,382 | +3.13% | 75,600 | 179億740万 | +7.8% | 10.73 | 1.67 |
02/05 | 1,328 | 1,343 | 1,320 | 1,340 | +1.67% | 68,300 | 173億6318万 | +5.18% | 10.4 | 1.62 |
02/04 | 1,330 | 1,340 | 1,302 | 1,318 | +0.15% | 35,800 | 170億7811万 | +4.03% | 10.23 | 1.59 |
02/03 | 1,321 | 1,337 | 1,307 | 1,316 | +0.69% | 38,300 | 170億5220万 | +4.44% | 10.21 | 1.59 |
02/02 | 1,305 | 1,326 | 1,300 | 1,307 | +1.08% | 31,300 | 169億3558万 | +4.14% | 10.14 | 1.58 |
02/01 | 1,265 | 1,300 | 1,255 | 1,293 | +2.05% | 23,100 | 167億5417万 | +3.44% | 10.04 | 1.56 |
01/29 | 1,307 | 1,309 | 1,254 | 1,267 | -2.01% | 40,200 | 164億1727万 | +1.69% | 9.83 | 1.53 |
01/28 | 1,316 | 1,324 | 1,289 | 1,293 | -3.29% | 50,700 | 167億5417万 | +4.19% | 10.04 | 1.56 |
01/27 | 1,342 | 1,352 | 1,331 | 1,337 | -0.37% | 37,100 | 173億2431万 | +8.08% | 10.38 | 1.62 |
01/26 | 1,362 | 1,362 | 1,328 | 1,342 | -2.26% | 49,100 | 173億8909万 | +9.02% | 10.42 | 1.62 |
01/25 | 1,299 | 1,373 | 1,295 | 1,373 | +8.2% | 127,800 | 177億9078万 | +12.17% | 10.66 | 1.66 |
01/22 | 1,302 | 1,307 | 1,259 | 1,269 | -2.76% | 77,300 | 164億4319万 | +4.36% | 9.85 | 1.53 |
01/21 | 1,331 | 1,331 | 1,288 | 1,305 | -2.25% | 60,800 | 169億966万 | +7.76% | 10.13 | 1.58 |
01/20 | 1,320 | 1,344 | 1,317 | 1,335 | +0.53% | 65,500 | 172億9839万 | +10.79% | 10.36 | 1.61 |
01/19 | 1,342 | 1,346 | 1,307 | 1,328 | -0.15% | 88,700 | 172億769万 | +10.76% | 10.31 | 1.61 |
01/18 | 1,262 | 1,331 | 1,260 | 1,330 | +5.39% | 179,200 | 172億3360万 | +11.67% | 10.32 | 1.61 |
01/15 | 1,256 | 1,264 | 1,240 | 1,262 | +0.32% | 48,700 | 163億5249万 | +6.68% | 9.79 | 1.53 |