PER
2021/01/12~2021/06/08
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 |
06/08 | 234 | 245 | 229 | 243 | +4.74% | 907,000 | 20億8309万 | +14.62% | 31.95 | 2.06 |
06/07 | 239 | 239 | 229 | 232 | -4.53% | 642,200 | 19億8879万 | +11% | 30.5 | 1.97 |
06/04 | 247 | 249 | 234 | 243 | -8.99% | 1,638,600 | 20億8309万 | +17.39% | 31.95 | 2.06 |
06/03 | 278 | 279 | 262 | 267 | +1.91% | 1,959,800 | 22億8883万 | +30.24% | 35.1 | 2.27 |
06/02 | 278 | 282 | 261 | 262 | -6.09% | 2,028,200 | 22億4596万 | +30.35% | 34.45 | 2.23 |
06/01 | 263 | 289 | 258 | 279 | +1.09% | 4,061,100 | 23億9169万 | +40.91% | 36.68 | 2.37 |
05/31 | 254 | 301 | 249 | 276 | +2.6% | 6,015,000 | 23億6598万 | +42.27% | 36.29 | 2.34 |
05/28 | 304 | 343 | 259 | 269 | -3.93% | 17,311,600 | 23億597万 | +41.58% | 35.37 | 2.29 |
05/27 | 203 | 280 | 194 | 280 | +40% | 14,150,600 | 24億27万 | +49.73% | 36.81 | 2.38 |
05/26 | 210 | 222 | 196 | 200 | +9.89% | 2,819,000 | 17億1448万 | +9.29% | 26.29 | 1.7 |
05/25 | 182 | 183 | 181 | 182 | 0% | 24,600 | 15億6017万 | 0% | 23.93 | 1.55 |
05/24 | 180 | 184 | 180 | 182 | 0% | 38,900 | 15億6017万 | 0% | 23.93 | 1.55 |
05/21 | 181 | 183 | 180 | 182 | 0% | 87,300 | 15億6017万 | 0% | 23.93 | 1.55 |
05/20 | 180 | 183 | 180 | 182 | +1.11% | 18,700 | 15億6017万 | 0% | 23.93 | 1.55 |
05/19 | 176 | 182 | 176 | 180 | -0.55% | 13,000 | 15億4303万 | -1.1% | 23.66 | 1.53 |
05/18 | 179 | 182 | 178 | 181 | +1.12% | 53,600 | 15億5160万 | -0.55% | 23.8 | 1.54 |
05/17 | 182 | 182 | 177 | 179 | -1.65% | 29,600 | 15億3445万 | -2.19% | 23.53 | 1.52 |
05/14 | 176 | 183 | 175 | 182 | +2.82% | 46,000 | 15億6017万 | -0.55% | 23.93 | 1.55 |
05/13 | 176 | 178 | 175 | 177 | -0.56% | 24,100 | 15億1731万 | -3.28% | 23.27 | 1.5 |
05/12 | 184 | 186 | 176 | 178 | -5.32% | 131,500 | 15億2588万 | -2.73% | 23.4 | 1.51 |
05/11 | 188 | 189 | 183 | 188 | -0.53% | 117,300 | 16億1161万 | +2.73% | 24.72 | 1.6 |
05/10 | 189 | 190 | 188 | 189 | -0.53% | 32,000 | 16億2018万 | +3.28% | 24.85 | 1.61 |
05/07 | 190 | 190 | 188 | 190 | 0% | 26,900 | 16億2875万 | +4.4% | 24.98 | 1.61 |
05/06 | 186 | 194 | 186 | 190 | +2.15% | 215,900 | 16億2875万 | +4.4% | 24.98 | 1.61 |
04/30 | 180 | 187 | 178 | 186 | +2.76% | 154,500 | 15億9446万 | +2.76% | 24.45 | 1.58 |
04/28 | 180 | 181 | 177 | 181 | +0.56% | 34,300 | 15億5160万 | 0% | 23.8 | 1.54 |
04/27 | 182 | 182 | 180 | 180 | -1.1% | 14,300 | 15億4303万 | -0.55% | 23.66 | 1.53 |
04/26 | 180 | 182 | 178 | 182 | +1.68% | 28,200 | 15億6017万 | +0.55% | 23.93 | 1.55 |
04/23 | 176 | 180 | 175 | 179 | -0.56% | 29,600 | 15億3445万 | -0.56% | 23.53 | 1.52 |
04/22 | 182 | 182 | 179 | 180 | +1.69% | 35,200 | 15億4303万 | 0% | 23.66 | 1.53 |
04/21 | 178 | 179 | 174 | 177 | -1.67% | 54,300 | 15億1731万 | -1.67% | 23.27 | 1.5 |
04/20 | 180 | 181 | 177 | 180 | -0.55% | 46,200 | 15億4303万 | 0% | 23.66 | 1.53 |
04/19 | 182 | 182 | 180 | 181 | -0.55% | 10,800 | 15億5160万 | +0.56% | 23.8 | 1.54 |
04/16 | 182 | 183 | 181 | 182 | 0% | 21,000 | 15億6017万 | +1.11% | 23.93 | 1.55 |
04/15 | 181 | 182 | 180 | 182 | +0.55% | 30,100 | 15億6017万 | +1.11% | 23.93 | 1.55 |
04/14 | 182 | 182 | 180 | 181 | -1.09% | 23,500 | 15億5160万 | +1.12% | 23.8 | 1.54 |
04/13 | 184 | 185 | 182 | 183 | -0.54% | 46,400 | 15億6874万 | +2.23% | 24.06 | 1.55 |
04/12 | 185 | 186 | 180 | 184 | 0% | 70,700 | 15億7732万 | +2.79% | 24.19 | 1.56 |
04/09 | 185 | 185 | 183 | 184 | -0.54% | 26,700 | 15億7732万 | +3.37% | 24.19 | 1.56 |
04/08 | 186 | 186 | 182 | 185 | +0.54% | 43,300 | 15億8589万 | +3.93% | 24.32 | 1.57 |
04/07 | 181 | 186 | 180 | 184 | +1.66% | 82,100 | 15億7732万 | +3.37% | 24.19 | 1.56 |
04/06 | 181 | 184 | 180 | 181 | -0.55% | 67,900 | 15億5160万 | +2.26% | 23.8 | 1.54 |
04/05 | 180 | 183 | 179 | 182 | +1.11% | 56,000 | 15億6017万 | +2.82% | 23.93 | 1.55 |
04/02 | 181 | 181 | 179 | 180 | -0.55% | 49,200 | 15億4303万 | +1.69% | 23.66 | 1.53 |
04/01 | 180 | 181 | 178 | 181 | +0.56% | 28,100 | 15億5160万 | +2.26% | 23.8 | 1.54 |
03/31 | 177 | 181 | 177 | 180 | +1.12% | 25,700 | 15億4303万 | +1.69% | 35.23 | 1.61 |
03/30 | 180 | 180 | 174 | 178 | +0.56% | 77,000 | 15億2588万 | +1.14% | 34.84 | 1.59 |
03/29 | 182 | 182 | 176 | 177 | -2.21% | 117,600 | 15億1731万 | +0.57% | 34.65 | 1.58 |
03/26 | 181 | 184 | 179 | 181 | +0.56% | 190,400 | 15億5160万 | +2.84% | 35.43 | 1.62 |
03/25 | 175 | 180 | 175 | 180 | +3.45% | 157,200 | 15億4303万 | +2.27% | 35.23 | 1.61 |
03/24 | 176 | 177 | 174 | 174 | -1.14% | 43,700 | 14億9159万 | -1.14% | 34.06 | 1.55 |
03/23 | 178 | 179 | 175 | 176 | -1.12% | 63,400 | 15億874万 | 0% | 34.45 | 1.57 |
03/22 | 178 | 178 | 176 | 178 | +1.14% | 27,200 | 15億2588万 | +1.14% | 34.84 | 1.59 |
03/19 | 175 | 178 | 175 | 176 | -0.56% | 112,600 | 15億874万 | 0% | 34.45 | 1.57 |
03/18 | 176 | 179 | 175 | 177 | 0% | 57,600 | 15億1731万 | +1.14% | 34.65 | 1.58 |
03/17 | 176 | 177 | 174 | 177 | +0.57% | 48,300 | 15億1731万 | +1.14% | 34.65 | 1.58 |
03/16 | 176 | 177 | 175 | 176 | 0% | 38,100 | 15億874万 | +0.57% | 34.45 | 1.57 |
03/15 | 176 | 177 | 175 | 176 | 0% | 16,500 | 15億874万 | +0.57% | 34.45 | 1.57 |
03/12 | 174 | 176 | 174 | 176 | 0% | 11,900 | 15億874万 | +0.57% | 34.45 | 1.57 |
03/11 | 176 | 176 | 174 | 176 | 0% | 11,400 | 15億874万 | +0.57% | 34.45 | 1.57 |
03/10 | 176 | 177 | 174 | 176 | 0% | 22,100 | 15億874万 | +1.15% | 34.45 | 1.57 |
03/09 | 175 | 176 | 173 | 176 | +1.15% | 9,600 | 15億874万 | +1.15% | 34.45 | 1.57 |
03/08 | 177 | 177 | 173 | 174 | -1.14% | 12,200 | 14億9159万 | 0% | 34.06 | 1.55 |
03/05 | 175 | 177 | 172 | 176 | -0.56% | 36,000 | 15億874万 | +1.73% | 34.45 | 1.57 |
03/04 | 174 | 177 | 173 | 177 | +0.57% | 48,500 | 15億1731万 | +2.31% | 34.65 | 1.58 |
03/03 | 173 | 176 | 173 | 176 | +1.73% | 4,600 | 15億874万 | +1.73% | 34.45 | 1.57 |
03/02 | 177 | 177 | 173 | 173 | -2.26% | 20,300 | 14億8302万 | 0% | 33.86 | 1.55 |
03/01 | 174 | 177 | 174 | 177 | +1.72% | 21,900 | 15億1731万 | +2.31% | 34.65 | 1.58 |
02/26 | 177 | 177 | 171 | 174 | -1.69% | 64,500 | 14億9159万 | +0.58% | 34.06 | 1.55 |
02/25 | 175 | 177 | 175 | 177 | +1.14% | 38,300 | 15億1731万 | +2.91% | 34.65 | 1.58 |
02/24 | 175 | 176 | 173 | 175 | 0% | 53,100 | 15億17万 | +1.74% | 34.25 | 1.56 |
02/22 | 175 | 177 | 173 | 175 | +0.57% | 73,100 | 15億17万 | +1.74% | 34.25 | 1.56 |
02/19 | 175 | 177 | 172 | 174 | -1.14% | 31,600 | 14億9159万 | +1.16% | 34.06 | 1.55 |
02/18 | 176 | 177 | 174 | 176 | 0% | 43,600 | 15億874万 | +2.92% | 34.45 | 1.57 |
02/17 | 173 | 177 | 172 | 176 | +1.73% | 52,800 | 15億874万 | +2.92% | 34.45 | 1.57 |
02/16 | 173 | 176 | 171 | 173 | -1.14% | 50,200 | 14億8302万 | +1.17% | 33.86 | 1.55 |
02/15 | 174 | 175 | 171 | 175 | +0.57% | 38,900 | 15億17万 | +2.34% | 34.25 | 1.56 |
02/12 | 174 | 175 | 172 | 174 | 0% | 27,800 | 14億9159万 | +1.75% | 34.06 | 1.55 |
02/10 | 172 | 174 | 171 | 174 | +1.16% | 16,200 | 14億9159万 | +1.75% | 34.06 | 1.55 |
02/09 | 171 | 175 | 171 | 172 | +0.58% | 62,200 | 14億7445万 | +1.18% | 33.67 | 1.54 |
02/08 | 172 | 173 | 171 | 171 | -0.58% | 26,600 | 14億6588万 | +0.59% | 33.47 | 1.53 |
02/05 | 171 | 173 | 170 | 172 | 0% | 23,800 | 14億7445万 | +1.78% | 33.67 | 1.54 |
02/04 | 173 | 173 | 170 | 172 | -0.58% | 32,200 | 14億7445万 | +1.78% | 33.67 | 1.54 |
02/03 | 169 | 173 | 169 | 173 | +2.98% | 51,900 | 14億8302万 | +2.37% | 33.86 | 1.55 |
02/02 | 167 | 169 | 167 | 168 | +0.6% | 9,400 | 14億4016万 | 0% | 32.88 | 1.5 |
02/01 | 164 | 168 | 164 | 167 | -1.18% | 33,700 | 14億3159万 | -0.6% | 32.69 | 1.49 |
01/29 | 169 | 171 | 166 | 169 | 0% | 48,800 | 14億4873万 | +0.6% | 33.08 | 1.51 |
01/28 | 170 | 171 | 168 | 169 | -1.17% | 12,700 | 14億4873万 | +0.6% | 33.08 | 1.51 |
01/27 | 169 | 171 | 169 | 171 | +1.18% | 11,000 | 14億6588万 | +1.79% | 33.47 | 1.53 |
01/26 | 173 | 173 | 169 | 169 | -2.31% | 40,800 | 14億4873万 | +0.6% | 33.08 | 1.51 |
01/25 | 172 | 173 | 170 | 173 | +0.58% | 23,800 | 14億8302万 | +2.98% | 33.86 | 1.55 |
01/22 | 171 | 173 | 170 | 172 | 0% | 22,100 | 14億7445万 | +2.99% | 33.67 | 1.54 |
01/21 | 172 | 173 | 170 | 172 | 0% | 14,400 | 14億7445万 | +2.99% | 33.67 | 1.54 |
01/20 | 168 | 172 | 168 | 172 | +2.38% | 70,500 | 14億7445万 | +2.99% | 33.67 | 1.54 |
01/19 | 171 | 171 | 167 | 168 | -1.75% | 21,700 | 14億4016万 | +0.6% | 32.88 | 1.5 |
01/18 | 169 | 171 | 168 | 171 | +1.18% | 11,400 | 14億6588万 | +2.4% | 33.47 | 1.53 |
01/15 | 169 | 171 | 167 | 169 | +0.6% | 27,600 | 14億4873万 | +1.2% | 33.08 | 1.51 |
01/14 | 172 | 173 | 167 | 168 | -2.33% | 49,100 | 14億4016万 | +0.6% | 32.88 | 1.5 |
01/13 | 170 | 172 | 169 | 172 | 0% | 11,000 | 14億7445万 | +2.99% | 33.67 | 1.54 |
01/12 | 170 | 172 | 170 | 172 | +1.78% | 23,900 | 14億7445万 | +2.38% | 33.67 | 1.54 |