PER
2021/01/07~2021/06/04
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 |
---|
2023 | 10/1, 株式分割 1→10 |
2021 |
06/04 | 208 | 209 | 203 | 206 | +0.15% | 6,540,000 | 4866億6519万 | +0.78% | 14.66 | 2.85 |
06/03 | 199 | 207 | 199 | 205 | +3.06% | 7,383,000 | 4859億5507万 | +0.64% | 14.64 | 2.85 |
06/02 | 203 | 204 | 199 | 199 | -2.06% | 7,015,000 | 4715億1608万 | -2.35% | 14.21 | 2.77 |
06/01 | 209 | 209 | 202 | 203 | -1.98% | 3,268,000 | 4814億5768万 | -0.29% | 14.5 | 2.82 |
05/31 | 214 | 215 | 207 | 208 | -3.4% | 3,771,000 | 4911億6258万 | +1.72% | 14.8 | 2.88 |
05/28 | 214 | 216 | 213 | 215 | +3.02% | 6,571,000 | 5084億4204万 | +5.29% | 15.32 | 2.98 |
05/27 | 207 | 211 | 205 | 209 | +1.71% | 9,493,000 | 4935億2963万 | +2.21% | 14.87 | 2.89 |
05/26 | 203 | 206 | 202 | 205 | +0.64% | 4,347,000 | 4852億4496万 | +0.49% | 14.62 | 2.85 |
05/25 | 206 | 207 | 202 | 204 | -1.69% | 4,298,000 | 4821億6780万 | -0.63% | 14.53 | 2.83 |
05/24 | 206 | 209 | 205 | 207 | +0.34% | 2,609,000 | 4904億5247万 | +1.07% | 14.78 | 2.88 |
05/21 | 203 | 207 | 202 | 207 | +2.48% | 4,873,000 | 4887億9553万 | +0.24% | 14.73 | 2.87 |
05/20 | 201 | 203 | 200 | 202 | +1.51% | 3,685,000 | 4769億6029万 | -2.18% | 14.37 | 2.8 |
05/19 | 198 | 200 | 196 | 199 | -0.9% | 7,522,000 | 4698億5914万 | -4.11% | 14.16 | 2.76 |
05/18 | 198 | 203 | 196 | 200 | +0.7% | 5,748,000 | 4741億1983万 | -3.24% | 14.28 | 2.78 |
05/17 | 203 | 205 | 196 | 199 | -0.35% | 6,636,000 | 4708億596万 | -4.38% | 14.18 | 2.76 |
05/14 | 199 | 203 | 195 | 200 | +2.94% | 5,247,000 | 4724億6290万 | -4.04% | 14.23 | 2.77 |
05/13 | 193 | 199 | 191 | 194 | -1.47% | 6,030,000 | 4589億7072万 | -7.22% | 13.83 | 2.69 |
05/12 | 201 | 202 | 194 | 197 | -2.43% | 4,749,000 | 4658億3516万 | -6.29% | 14.03 | 2.73 |
05/11 | 210 | 211 | 200 | 202 | -4.77% | 5,041,000 | 4774億3370万 | -4.41% | 14.38 | 2.8 |
05/10 | 209 | 213 | 208 | 212 | +2.27% | 2,309,000 | 5013億4089万 | -0.09% | 15.1 | 2.94 |
05/07 | 210 | 210 | 206 | 207 | -0.72% | 2,762,000 | 4902億1576万 | -2.31% | 14.77 | 2.88 |
05/06 | 205 | 211 | 205 | 209 | +3.83% | 7,062,000 | 4937億6634万 | -2.07% | 14.88 | 2.9 |
04/30 | 205 | 206 | 199 | 201 | -1.76% | 6,580,000 | 4755億4006万 | -5.68% | 14.33 | 2.79 |
04/28 | 202 | 205 | 202 | 205 | +0.59% | 4,173,000 | 4840億6144万 | -4.44% | 14.58 | 2.84 |
04/27 | 205 | 205 | 202 | 203 | -1.02% | 3,219,000 | 4812億2098万 | -5% | 14.5 | 2.82 |
04/26 | 203 | 205 | 201 | 205 | +0.83% | 4,787,000 | 4861億9178万 | -4.02% | 14.65 | 2.85 |
04/23 | 207 | 208 | 203 | 204 | -1.59% | 3,358,000 | 4821億6780万 | -5.26% | 14.53 | 2.83 |
04/22 | 204 | 208 | 203 | 207 | +3.19% | 3,955,000 | 4899億7906万 | -3.72% | 14.76 | 2.87 |
04/21 | 203 | 204 | 199 | 201 | -3.09% | 4,350,000 | 4748億2995万 | -7.56% | 14.31 | 2.79 |
04/20 | 211 | 213 | 207 | 207 | -2.82% | 4,100,000 | 4899億7906万 | -5.05% | 14.76 | 2.87 |
04/19 | 217 | 219 | 212 | 213 | -1.89% | 3,356,000 | 5041億8135万 | -2.74% | 15.19 | 2.96 |
04/16 | 219 | 221 | 216 | 217 | -0.23% | 3,360,000 | 5138億8625万 | -0.87% | 15.48 | 3.01 |
04/15 | 216 | 218 | 215 | 218 | -0.32% | 2,757,000 | 5150億6977万 | -0.64% | 15.52 | 3.02 |
04/14 | 221 | 222 | 218 | 218 | -0.64% | 3,505,000 | 5167億2671万 | -0.32% | 15.57 | 3.03 |
04/13 | 217 | 222 | 217 | 220 | +1.34% | 4,024,000 | 5200億4057万 | +0.32% | 15.67 | 3.05 |
04/12 | 218 | 223 | 216 | 217 | +1.31% | 4,724,000 | 5131億7613万 | -1% | 15.46 | 3.01 |
04/09 | 216 | 221 | 213 | 214 | +0.19% | 6,178,000 | 5065億4840万 | -2.28% | 15.26 | 2.97 |
04/08 | 215 | 216 | 213 | 214 | -1.16% | 4,241,000 | 5056億158万 | -2.47% | 15.23 | 2.97 |
04/07 | 215 | 217 | 213 | 216 | +1.5% | 3,726,000 | 5115億1920万 | -0.87% | 15.41 | 3 |
04/06 | 219 | 220 | 211 | 213 | -2.07% | 3,340,000 | 5039億4464万 | -2.34% | 15.18 | 2.96 |
04/05 | 221 | 221 | 217 | 217 | -1.58% | 2,563,000 | 5145億9636万 | -0.28% | 15.5 | 3.02 |
04/02 | 222 | 223 | 219 | 221 | +1.52% | 1,850,000 | 5228億8103万 | +0.87% | 15.75 | 3.07 |
04/01 | 216 | 221 | 215 | 218 | +0.55% | 2,735,000 | 5150億6977万 | -0.18% | 15.52 | 3.02 |
03/31 | 216 | 221 | 214 | 216 | -0.73% | 5,382,000 | 5122億2931万 | -0.73% | 32.1 | 3.17 |
03/30 | 221 | 221 | 216 | 218 | -2.68% | 3,911,000 | 5160億1659万 | 0% | 32.33 | 3.19 |
03/29 | 224 | 226 | 221 | 224 | +1.5% | 4,920,000 | 5302億1888万 | +2.75% | 33.22 | 3.28 |
03/26 | 220 | 222 | 218 | 221 | +2.65% | 5,223,000 | 5224億762万 | +1.24% | 32.73 | 3.23 |
03/25 | 208 | 216 | 207 | 215 | +3.02% | 4,439,000 | 5089億1545万 | -1.38% | 31.89 | 3.14 |
03/24 | 208 | 213 | 207 | 209 | -0.76% | 5,529,000 | 4940億304万 | -4.27% | 30.95 | 3.05 |
03/23 | 218 | 219 | 210 | 210 | -2.77% | 4,709,000 | 4977億9032万 | -3.97% | 31.19 | 3.08 |
03/22 | 225 | 226 | 216 | 216 | -4.67% | 5,562,000 | 5119億9261万 | -1.23% | 32.08 | 3.16 |
03/19 | 229 | 231 | 224 | 227 | -3.49% | 9,324,000 | 5370億8332万 | +3.14% | 33.65 | 3.32 |
03/18 | 232 | 235 | 230 | 235 | +2.84% | 5,724,000 | 5564億9312万 | +7.35% | 34.87 | 3.44 |
03/17 | 224 | 229 | 222 | 229 | +0.35% | 2,935,000 | 5411億731万 | +4.38% | 33.9 | 3.34 |
03/16 | 224 | 228 | 221 | 228 | +1.02% | 4,885,000 | 5392億1367万 | +4.5% | 33.79 | 3.33 |
03/15 | 225 | 226 | 222 | 226 | +1.39% | 3,264,000 | 5337億6946万 | +3.44% | 33.44 | 3.3 |
03/12 | 219 | 225 | 214 | 222 | +1.28% | 7,650,000 | 5264億3161万 | +2.49% | 32.98 | 3.25 |
03/11 | 218 | 221 | 216 | 220 | +1.86% | 4,671,000 | 5198億387万 | +1.67% | 32.57 | 3.21 |
03/10 | 216 | 217 | 213 | 216 | -0.19% | 3,953,000 | 5103億3568万 | +0.28% | 31.98 | 3.15 |
03/09 | 215 | 217 | 211 | 216 | +2.37% | 4,272,000 | 5112億8249万 | +0.93% | 32.04 | 3.16 |
03/08 | 214 | 216 | 210 | 211 | +1.05% | 4,005,000 | 4994億4725万 | -0.94% | 31.29 | 3.09 |
03/05 | 210 | 210 | 202 | 209 | -0.9% | 4,121,000 | 4942億3974万 | -1.97% | 30.97 | 3.05 |
03/04 | 211 | 213 | 207 | 211 | -2.5% | 4,026,000 | 4987億3714万 | -1.08% | 31.25 | 3.08 |
03/03 | 213 | 217 | 212 | 216 | +1.84% | 3,222,000 | 5115億1920万 | +1.93% | 32.05 | 3.16 |
03/02 | 223 | 224 | 210 | 212 | -3.24% | 5,891,000 | 5022億8771万 | +0.57% | 31.47 | 3.1 |
03/01 | 217 | 223 | 216 | 219 | +4.08% | 6,556,000 | 5190億9376万 | +3.93% | 32.53 | 3.21 |
02/26 | 215 | 216 | 211 | 211 | -3.7% | 6,645,000 | 4987億3714万 | +0.33% | 31.25 | 3.08 |
02/25 | 222 | 224 | 215 | 219 | -0.27% | 4,602,000 | 5179億1023万 | +4.69% | 32.45 | 3.2 |
02/24 | 215 | 222 | 215 | 219 | +1.15% | 6,519,000 | 5193億3046万 | +5.99% | 32.54 | 3.21 |
02/22 | 218 | 221 | 217 | 217 | +1.59% | 4,018,000 | 5134億1284万 | +5.29% | 32.17 | 3.17 |
02/19 | 218 | 219 | 212 | 214 | -2.91% | 3,970,000 | 5053億6487万 | +4.15% | 31.66 | 3.12 |
02/18 | 221 | 226 | 219 | 220 | -0.09% | 3,782,000 | 5205億1398万 | +7.79% | 32.61 | 3.22 |
02/17 | 226 | 227 | 219 | 220 | -2.52% | 3,164,000 | 5209億8739万 | +8.42% | 32.64 | 3.22 |
02/16 | 228 | 232 | 222 | 226 | -0.88% | 5,930,000 | 5344億7957万 | +11.78% | 33.49 | 3.3 |
02/15 | 225 | 229 | 220 | 228 | +3.78% | 7,010,000 | 5392億1367万 | +13.9% | 33.79 | 3.33 |
02/12 | 222 | 223 | 216 | 220 | -0.32% | 5,164,000 | 5195億6716万 | +10.3% | 32.55 | 3.21 |
02/10 | 218 | 222 | 215 | 220 | +0.23% | 3,801,000 | 5212億2410万 | +11.78% | 32.66 | 3.22 |
02/09 | 219 | 222 | 217 | 220 | +0.55% | 3,764,000 | 5200億4057万 | +12.09% | 32.58 | 3.21 |
02/08 | 214 | 220 | 214 | 219 | +3.51% | 7,353,000 | 5172億12万 | +12.63% | 32.41 | 3.2 |
02/05 | 202 | 213 | 202 | 211 | +5.23% | 5,916,000 | 4996億8396万 | +9.38% | 31.31 | 3.09 |
02/04 | 202 | 204 | 199 | 201 | -2.86% | 3,902,000 | 4748億2995万 | +4.48% | 29.75 | 2.93 |
02/03 | 198 | 207 | 198 | 207 | +5.36% | 4,946,000 | 4887億9553万 | +7.55% | 30.63 | 3.02 |
02/02 | 198 | 200 | 196 | 196 | -1.01% | 5,391,000 | 4639億4152万 | +2.62% | 29.07 | 2.87 |
02/01 | 196 | 199 | 195 | 198 | +1.07% | 3,707,000 | 4686億7562万 | +4.21% | 29.37 | 2.9 |
01/29 | 201 | 202 | 196 | 196 | -2.49% | 5,693,000 | 4637億482万 | +3.11% | 29.05 | 2.87 |
01/28 | 195 | 202 | 192 | 201 | +1.06% | 7,414,000 | 4755億4006万 | +5.74% | 29.8 | 2.94 |
01/27 | 197 | 199 | 195 | 199 | +1.74% | 4,686,000 | 4705億6926万 | +4.63% | 29.48 | 2.91 |
01/26 | 197 | 199 | 194 | 195 | -0.56% | 3,852,000 | 4625億2129万 | +2.84% | 28.98 | 2.86 |
01/25 | 196 | 199 | 195 | 197 | +0.61% | 3,379,000 | 4651億2505万 | +2.88% | 29.14 | 2.87 |
01/22 | 195 | 198 | 195 | 195 | -0.66% | 3,651,000 | 4622億8459万 | +2.25% | 28.97 | 2.86 |
01/21 | 191 | 197 | 191 | 197 | +3.47% | 6,953,000 | 4653億6175万 | +2.93% | 29.16 | 2.88 |
01/20 | 186 | 190 | 185 | 190 | +3.04% | 5,921,000 | 4497億3923万 | -0.52% | 28.18 | 2.78 |
01/19 | 185 | 186 | 183 | 184 | -0.32% | 4,910,000 | 4364億8376万 | -3.46% | 27.35 | 2.7 |
01/18 | 186 | 186 | 184 | 185 | -1.02% | 2,552,000 | 4379億399万 | -3.65% | 27.44 | 2.71 |
01/15 | 187 | 189 | 186 | 187 | +0.11% | 5,046,000 | 4424億138万 | -3.16% | 27.72 | 2.73 |
01/14 | 188 | 191 | 186 | 187 | -1.79% | 4,790,000 | 4419億2797万 | -3.76% | 27.69 | 2.73 |
01/13 | 191 | 192 | 188 | 190 | -1.2% | 3,733,000 | 4499億7594万 | -2.01% | 28.19 | 2.78 |
01/12 | 192 | 193 | 190 | 192 | +0.16% | 4,851,000 | 4554億2015万 | -1.33% | 28.54 | 2.81 |
01/08 | 191 | 193 | 187 | 192 | +1.8% | 5,984,000 | 4547億1003万 | -1.49% | 28.49 | 2.81 |
01/07 | 188 | 192 | 188 | 189 | +3.28% | 5,071,000 | 4466億6207万 | -3.23% | 27.99 | 2.76 |