PER
2020/12/21~2021/05/20
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 |
05/20 | 1,512 | 1,647 | 1,512 | 1,615 | +9.86% | 22,700 | 57億6555万 | +10.47% | 13.49 | 1.87 |
05/19 | 1,475 | 1,475 | 1,438 | 1,470 | +0.82% | 2,400 | 52億4790万 | +1.03% | 12.28 | 1.7 |
05/18 | 1,433 | 1,468 | 1,422 | 1,458 | +0.55% | 3,300 | 52億506万 | +0.28% | 12.18 | 1.69 |
05/17 | 1,468 | 1,468 | 1,448 | 1,450 | -1.63% | 4,200 | 51億7650万 | -0.41% | 12.11 | 1.68 |
05/14 | 1,446 | 1,477 | 1,446 | 1,474 | +2.5% | 1,400 | 52億6218万 | +1.1% | 12.31 | 1.71 |
05/13 | 1,464 | 1,482 | 1,438 | 1,438 | -2.84% | 1,800 | 51億3366万 | -1.44% | 12.01 | 1.67 |
05/12 | 1,472 | 1,492 | 1,446 | 1,480 | +0.54% | 6,600 | 52億8360万 | +1.23% | 12.36 | 1.71 |
05/11 | 1,498 | 1,498 | 1,461 | 1,472 | -2.26% | 3,400 | 52億5504万 | +0.55% | 12.29 | 1.71 |
05/10 | 1,490 | 1,515 | 1,475 | 1,506 | +5.68% | 16,700 | 53億7642万 | +2.73% | 12.58 | 1.74 |
05/07 | 1,443 | 1,458 | 1,411 | 1,425 | +0.21% | 6,800 | 50億8725万 | -2.86% | 11.9 | 1.65 |
05/06 | 1,422 | 1,434 | 1,416 | 1,422 | -0.07% | 2,100 | 50億7654万 | -3.27% | 11.88 | 1.65 |
04/30 | 1,450 | 1,450 | 1,418 | 1,423 | -1.18% | 2,800 | 50億8011万 | -3.46% | 11.88 | 1.65 |
04/28 | 1,455 | 1,455 | 1,440 | 1,440 | -1.37% | 400 | 51億4080万 | -2.57% | 12.03 | 1.67 |
04/27 | 1,460 | 1,460 | 1,460 | 1,460 | +0.27% | 700 | 52億1220万 | -1.48% | 12.19 | 1.69 |
04/26 | 1,447 | 1,456 | 1,447 | 1,456 | +2.18% | 300 | 51億9792万 | -1.95% | 12.16 | 1.69 |
04/23 | 1,430 | 1,450 | 1,421 | 1,425 | -1.04% | 2,100 | 50億8725万 | -4.23% | 11.9 | 1.65 |
04/22 | 1,430 | 1,440 | 1,422 | 1,440 | +1.34% | 2,600 | 51億4080万 | -3.42% | 12.03 | 1.67 |
04/21 | 1,449 | 1,451 | 1,421 | 1,421 | -1.66% | 1,700 | 50億7297万 | -4.95% | 11.87 | 1.65 |
04/20 | 1,452 | 1,460 | 1,441 | 1,445 | -1.03% | 2,900 | 51億5865万 | -3.6% | 12.07 | 1.67 |
04/19 | 1,488 | 1,488 | 1,458 | 1,460 | -1.88% | 2,300 | 52億1220万 | -2.8% | 12.19 | 1.69 |
04/16 | 1,456 | 1,504 | 1,453 | 1,488 | +1.22% | 7,300 | 53億1216万 | -1.06% | 12.43 | 1.72 |
04/15 | 1,492 | 1,492 | 1,458 | 1,470 | -1.8% | 1,800 | 52億4790万 | -2.33% | 12.28 | 1.7 |
04/14 | 1,478 | 1,500 | 1,478 | 1,497 | +1.84% | 3,300 | 53億4429万 | -0.47% | 12.5 | 1.73 |
04/13 | 1,453 | 1,486 | 1,453 | 1,470 | +1.17% | 1,500 | 52億4790万 | -2.13% | 12.28 | 1.7 |
04/12 | 1,460 | 1,478 | 1,453 | 1,453 | +0.69% | 700 | 51億8721万 | -3.26% | 12.14 | 1.68 |
04/09 | 1,435 | 1,451 | 1,435 | 1,443 | +0.14% | 1,800 | 51億5151万 | -3.99% | 12.05 | 1.67 |
04/08 | 1,432 | 1,475 | 1,432 | 1,441 | -3.42% | 7,800 | 51億4437万 | -4.06% | 12.04 | 1.67 |
04/07 | 1,498 | 1,500 | 1,450 | 1,492 | -0.53% | 6,100 | 53億2644万 | -0.6% | 12.46 | 1.73 |
04/06 | 1,518 | 1,518 | 1,500 | 1,500 | -0.86% | 3,100 | 53億5500万 | +0.2% | 12.53 | 1.74 |
04/05 | 1,506 | 1,514 | 1,500 | 1,513 | +0.33% | 1,100 | 54億141万 | +1.14% | 12.64 | 1.75 |
04/02 | 1,500 | 1,526 | 1,500 | 1,508 | -1.05% | 1,800 | 53億8356万 | +0.87% | 12.59 | 1.75 |
04/01 | 1,524 | 1,524 | 1,524 | 1,524 | -0.39% | 100 | 54億4068万 | +2.14% | 12.73 | 1.77 |
03/31 | 1,520 | 1,530 | 1,510 | 1,530 | +0.66% | 1,700 | 54億6210万 | +2.82% | 13.79 | 1.99 |
03/30 | 1,477 | 1,520 | 1,477 | 1,520 | +0.46% | 1,100 | 54億2640万 | +2.49% | 13.7 | 1.98 |
03/29 | 1,518 | 1,528 | 1,490 | 1,513 | -0.53% | 2,700 | 54億141万 | +2.44% | 13.64 | 1.97 |
03/26 | 1,520 | 1,529 | 1,503 | 1,521 | -0.52% | 3,700 | 54億2997万 | +3.33% | 13.71 | 1.98 |
03/25 | 1,522 | 1,537 | 1,521 | 1,529 | +0.46% | 1,600 | 54億5853万 | +4.08% | 13.78 | 1.99 |
03/24 | 1,530 | 1,530 | 1,516 | 1,522 | -0.98% | 800 | 54億3354万 | +3.96% | 13.72 | 1.98 |
03/23 | 1,525 | 1,537 | 1,516 | 1,537 | +0.72% | 2,200 | 54億8709万 | +5.13% | 13.85 | 2 |
03/22 | 1,522 | 1,529 | 1,522 | 1,526 | +0.33% | 1,200 | 54億4782万 | +4.52% | 13.75 | 1.99 |
03/19 | 1,521 | 1,521 | 1,515 | 1,521 | -0.33% | 600 | 54億2997万 | +4.18% | 13.71 | 1.98 |
03/18 | 1,537 | 1,537 | 1,524 | 1,526 | +0.07% | 900 | 54億4782万 | +4.31% | 13.75 | 1.99 |
03/17 | 1,526 | 1,533 | 1,525 | 1,525 | +0.73% | 900 | 54億4425万 | +3.95% | 13.74 | 1.99 |
03/16 | 1,505 | 1,531 | 1,505 | 1,514 | +0.26% | 1,300 | 54億498万 | +3.06% | 13.65 | 1.97 |
03/15 | 1,515 | 1,533 | 1,510 | 1,510 | 0% | 1,800 | 53億9070万 | +2.23% | 13.61 | 1.97 |
03/12 | 1,480 | 1,519 | 1,480 | 1,510 | +3.35% | 1,600 | 53億9070万 | +1.68% | 13.61 | 1.97 |
03/11 | 1,467 | 1,482 | 1,458 | 1,461 | +0.69% | 1,000 | 52億1577万 | -2.14% | 13.17 | 1.9 |
03/10 | 1,460 | 1,466 | 1,450 | 1,451 | -0.62% | 1,500 | 51億8007万 | -3.4% | 13.08 | 1.89 |
03/09 | 1,477 | 1,478 | 1,448 | 1,460 | -0.48% | 1,400 | 52億1220万 | -3.44% | 13.16 | 1.9 |
03/08 | 1,441 | 1,479 | 1,441 | 1,467 | +2.59% | 6,000 | 52億3719万 | -3.55% | 13.22 | 1.91 |
03/05 | 1,403 | 1,430 | 1,401 | 1,430 | +1.92% | 1,600 | 51億510万 | -6.47% | 12.89 | 1.86 |
03/04 | 1,390 | 1,433 | 1,390 | 1,403 | -0.21% | 4,000 | 50億871万 | -8.96% | 12.65 | 1.83 |
03/03 | 1,450 | 1,450 | 1,401 | 1,406 | -4.29% | 8,100 | 50億1942万 | -9.52% | 12.67 | 1.83 |
03/02 | 1,519 | 1,532 | 1,425 | 1,469 | -1.87% | 12,600 | 52億4433万 | -6.25% | 13.24 | 1.91 |
03/01 | 1,450 | 1,497 | 1,450 | 1,497 | +4.61% | 8,500 | 53億4429万 | -5.19% | 13.49 | 1.95 |
02/26 | 1,419 | 1,450 | 1,418 | 1,431 | +0.85% | 7,100 | 51億867万 | -9.89% | 12.9 | 1.86 |
02/25 | 1,400 | 1,419 | 1,400 | 1,419 | +1.65% | 4,600 | 50億6583万 | -11.31% | 12.79 | 1.85 |
02/24 | 1,385 | 1,398 | 1,380 | 1,396 | +0.79% | 2,200 | 49億8372万 | -13.4% | 12.58 | 1.82 |
02/22 | 1,385 | 1,420 | 1,385 | 1,385 | +0.36% | 5,000 | 49億4445万 | -14.82% | 12.48 | 1.8 |
02/19 | 1,415 | 1,420 | 1,380 | 1,380 | -4.17% | 9,000 | 49億2660万 | -15.75% | 12.44 | 1.8 |
02/18 | 1,455 | 1,460 | 1,431 | 1,440 | +1.05% | 4,300 | 51億4080万 | -12.78% | 12.98 | 1.88 |
02/17 | 1,456 | 1,468 | 1,395 | 1,425 | -1.72% | 7,200 | 50億8725万 | -14.21% | 12.84 | 1.86 |
02/16 | 1,522 | 1,522 | 1,440 | 1,450 | -3.33% | 12,700 | 51億7650万 | -13.28% | 13.07 | 1.89 |
02/15 | 1,527 | 1,545 | 1,500 | 1,500 | -1.64% | 8,800 | 53億5500万 | -10.77% | 13.52 | 1.95 |
02/12 | 1,585 | 1,599 | 1,525 | 1,525 | -4.63% | 6,800 | 54億4425万 | -9.66% | 13.74 | 1.99 |
02/10 | 1,605 | 1,605 | 1,585 | 1,599 | -1.11% | 2,100 | 57億843万 | -5.66% | 14.41 | 2.08 |
02/09 | 1,582 | 1,630 | 1,582 | 1,617 | +1.7% | 2,900 | 57億7269万 | -4.71% | 14.57 | 2.11 |
02/08 | 1,699 | 1,699 | 1,556 | 1,590 | -7.18% | 12,700 | 56億7630万 | -6.42% | 14.33 | 2.07 |
02/05 | 1,671 | 1,713 | 1,671 | 1,713 | +0.12% | 800 | 61億1541万 | +0.65% | 15.44 | 2.23 |
02/04 | 1,698 | 1,711 | 1,698 | 1,711 | +0.71% | 3,100 | 61億827万 | +0.65% | 15.42 | 2.23 |
02/03 | 1,699 | 1,699 | 1,681 | 1,699 | 0% | 700 | 60億6543万 | +0.12% | 15.31 | 2.21 |
02/02 | 1,680 | 1,699 | 1,679 | 1,699 | +0.53% | 600 | 60億6543万 | +0.12% | 15.31 | 2.21 |
02/01 | 1,680 | 1,690 | 1,680 | 1,690 | +0.66% | 2,200 | 60億3330万 | -0.29% | 15.23 | 2.2 |
01/29 | 1,665 | 1,679 | 1,659 | 1,679 | +0.54% | 2,100 | 59億9403万 | -0.71% | 15.13 | 2.19 |
01/28 | 1,664 | 1,710 | 1,664 | 1,670 | -3.47% | 1,300 | 59億6190万 | -1.07% | 15.05 | 2.18 |
01/27 | 1,735 | 1,748 | 1,708 | 1,730 | +0.64% | 600 | 61億7610万 | +2.43% | 15.59 | 2.25 |
01/26 | 1,685 | 1,760 | 1,685 | 1,719 | -1.94% | 1,600 | 61億3683万 | +1.78% | 15.49 | 2.24 |
01/25 | 1,798 | 1,798 | 1,720 | 1,753 | +0.17% | 1,400 | 62億5821万 | +3.67% | 15.8 | 2.28 |
01/22 | 1,750 | 1,750 | 1,744 | 1,750 | +0.57% | 1,000 | 62億4750万 | +3.61% | 15.77 | 2.28 |
01/21 | 1,740 | 1,740 | 1,711 | 1,740 | +0.93% | 2,400 | 62億1180万 | +3.14% | 15.68 | 2.27 |
01/20 | 1,732 | 1,732 | 1,724 | 1,724 | -0.23% | 300 | 61億5468万 | +2.25% | 15.54 | 2.25 |
01/19 | 1,730 | 1,740 | 1,728 | 1,728 | +0.17% | 1,500 | 61億6896万 | +2.61% | 15.57 | 2.25 |
01/18 | 1,696 | 1,725 | 1,696 | 1,725 | +1.17% | 1,600 | 61億5825万 | +2.37% | 15.55 | 2.25 |
01/15 | 1,700 | 1,705 | 1,700 | 1,705 | +1.13% | 800 | 60億8685万 | +1.25% | 15.37 | 2.22 |
01/14 | 1,687 | 1,687 | 1,686 | 1,686 | -0.77% | 200 | 60億1902万 | +0.06% | 15.2 | 2.2 |
01/13 | 1,699 | 1,699 | 1,695 | 1,699 | +0.18% | 600 | 60億6543万 | +0.65% | 15.31 | 2.21 |
01/12 | 1,699 | 1,699 | 1,696 | 1,696 | +0.41% | 300 | 60億5472万 | +0.36% | 15.29 | 2.21 |
01/08 | 1,680 | 1,707 | 1,680 | 1,689 | +1.08% | 1,300 | 60億2973万 | -0.3% | 15.22 | 2.2 |
01/07 | 1,688 | 1,691 | 1,668 | 1,671 | -1.01% | 2,500 | 59億6547万 | -1.65% | 15.06 | 2.18 |
01/06 | 1,643 | 1,711 | 1,642 | 1,688 | +1.69% | 1,700 | 60億2616万 | -0.94% | 15.21 | 2.2 |
01/05 | 1,634 | 1,660 | 1,634 | 1,660 | +0.12% | 300 | 59億2620万 | -3.04% | 14.96 | 2.16 |
01/04 | 1,715 | 1,715 | 1,607 | 1,658 | -1.01% | 1,500 | 59億1906万 | -3.38% | 14.94 | 2.16 |
2020 |
12/30 | 1,654 | 1,679 | 1,654 | 1,675 | +1.45% | 800 | 59億7975万 | -2.62% | 15.1 | 2.18 |
12/29 | 1,650 | 1,699 | 1,626 | 1,651 | +0.67% | 4,000 | 58億9407万 | -4.18% | 14.88 | 2.15 |
12/28 | 1,719 | 1,719 | 1,640 | 1,640 | -2.96% | 5,100 | 58億5480万 | -4.98% | 14.78 | 2.14 |
12/25 | 1,650 | 1,690 | 1,648 | 1,690 | +2.42% | 1,000 | 60億3330万 | -2.26% | 15.23 | 2.2 |
12/24 | 1,625 | 1,650 | 1,625 | 1,650 | +3.13% | 2,600 | 58億9050万 | -4.57% | 14.87 | 2.15 |
12/23 | 1,575 | 1,629 | 1,575 | 1,600 | -0.12% | 6,600 | 57億1200万 | -7.57% | 14.42 | 2.08 |
12/22 | 1,700 | 1,700 | 1,602 | 1,602 | -5.71% | 5,000 | 57億1914万 | -7.67% | 14.44 | 2.09 |
12/21 | 1,738 | 1,738 | 1,699 | 1,699 | -2.3% | 1,400 | 60億6543万 | -2.3% | 15.31 | 2.21 |