PER
2021/01/06~2021/06/03
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 |
---|
2024 | 1/1, 株式分割 1→3 |
2021 |
06/03 | 2,540 | 2,583 | 2,533 | 2,573 | +2.25% | 1,182,000 | 8160億400万 | -2.49% | 22.4 | 1.95 |
06/02 | 2,590 | 2,590 | 2,510 | 2,517 | -3.58% | 2,533,200 | 7980億3500万 | -4.74% | 21.91 | 1.9 |
06/01 | 2,643 | 2,647 | 2,607 | 2,610 | -1.26% | 750,000 | 8276億3100万 | -1.4% | 22.72 | 1.97 |
05/31 | 2,670 | 2,690 | 2,637 | 2,643 | -0.63% | 684,300 | 8382億100万 | -0.14% | 23.01 | 2 |
05/28 | 2,657 | 2,670 | 2,650 | 2,660 | +0.63% | 1,026,900 | 8434億8600万 | +0.53% | 23.15 | 2.01 |
05/27 | 2,643 | 2,660 | 2,623 | 2,643 | 0% | 1,270,500 | 8382億100万 | -0.03% | 23.01 | 2 |
05/26 | 2,653 | 2,660 | 2,643 | 2,643 | -0.5% | 759,600 | 8382億100万 | -0.03% | 23.01 | 2 |
05/25 | 2,660 | 2,667 | 2,650 | 2,657 | -0.5% | 658,800 | 8424億2900万 | +0.44% | 23.12 | 2.01 |
05/24 | 2,687 | 2,700 | 2,670 | 2,670 | -0.74% | 611,700 | 8466億5700万 | +0.95% | 23.24 | 2.02 |
05/21 | 2,663 | 2,690 | 2,657 | 2,690 | +1.38% | 855,300 | 8529億9900万 | +1.78% | 23.41 | 2.03 |
05/20 | 2,637 | 2,660 | 2,620 | 2,653 | +0.13% | 560,700 | 8413億7200万 | +0.39% | 23.1 | 2.01 |
05/19 | 2,667 | 2,670 | 2,640 | 2,650 | -1.24% | 898,500 | 8403億1500万 | +0.19% | 23.07 | 2 |
05/18 | 2,673 | 2,697 | 2,663 | 2,683 | +0.88% | 766,500 | 8508億8500万 | +1.41% | 23.36 | 2.03 |
05/17 | 2,707 | 2,717 | 2,657 | 2,660 | -2.09% | 1,013,700 | 8434億8600万 | +0.49% | 23.15 | 2.01 |
05/14 | 2,677 | 2,723 | 2,673 | 2,717 | +1.75% | 1,039,200 | 8614億5500万 | +2.63% | 23.65 | 2.05 |
05/13 | 2,667 | 2,693 | 2,633 | 2,670 | +0.13% | 1,032,000 | 8466億5700万 | +0.87% | 23.24 | 2.02 |
05/12 | 2,703 | 2,707 | 2,643 | 2,667 | -1.84% | 1,452,300 | 8456億 | +0.67% | 23.21 | 2.02 |
05/11 | 2,627 | 2,730 | 2,610 | 2,717 | +3.16% | 2,392,200 | 8614億5500万 | +2.48% | 23.65 | 2.05 |
05/10 | 2,603 | 2,633 | 2,590 | 2,633 | +0.89% | 726,300 | 8350億3000万 | -0.7% | 22.92 | 1.99 |
05/07 | 2,610 | 2,633 | 2,600 | 2,610 | +0.13% | 750,000 | 8276億3100万 | -1.81% | 22.72 | 1.97 |
05/06 | 2,633 | 2,633 | 2,597 | 2,607 | +0.9% | 887,400 | 8265億7400万 | -2.26% | 22.69 | 1.97 |
04/30 | 2,600 | 2,623 | 2,583 | 2,583 | -0.13% | 962,700 | 8191億7500万 | -3.5% | 22.49 | 1.95 |
04/28 | 2,597 | 2,607 | 2,587 | 2,587 | -0.64% | 711,600 | 8202億3200万 | -3.73% | 22.52 | 1.96 |
04/27 | 2,640 | 2,643 | 2,587 | 2,603 | -1.39% | 1,097,400 | 8255億1700万 | -3.4% | 22.66 | 1.97 |
04/26 | 2,653 | 2,653 | 2,630 | 2,640 | -0.13% | 598,800 | 8371億4400万 | -2.29% | 22.98 | 2 |
04/23 | 2,637 | 2,650 | 2,617 | 2,643 | +0.25% | 689,100 | 8382億100万 | -2.35% | 23.01 | 2 |
04/22 | 2,607 | 2,637 | 2,607 | 2,637 | +0.64% | 817,200 | 8360億8700万 | -2.67% | 22.95 | 1.99 |
04/21 | 2,587 | 2,627 | 2,583 | 2,620 | +0.77% | 958,500 | 8308億200万 | -3.39% | 22.81 | 1.98 |
04/20 | 2,597 | 2,620 | 2,570 | 2,600 | -0.38% | 1,173,000 | 8244億6000万 | -4.24% | 22.63 | 1.97 |
04/19 | 2,660 | 2,660 | 2,610 | 2,610 | -1.88% | 1,246,800 | 8276億3100万 | -3.97% | 22.72 | 1.97 |
04/16 | 2,650 | 2,667 | 2,637 | 2,660 | +0.5% | 594,000 | 8434億8600万 | -2.24% | 23.15 | 2.01 |
04/15 | 2,653 | 2,673 | 2,647 | 2,647 | -0.38% | 490,800 | 8392億5800万 | -2.77% | 23.04 | 2 |
04/14 | 2,650 | 2,667 | 2,647 | 2,657 | +0.5% | 707,400 | 8424億2900万 | -2.4% | 23.12 | 2.01 |
04/13 | 2,687 | 2,687 | 2,643 | 2,643 | -1.12% | 1,044,600 | 8382億100万 | -2.85% | 23.01 | 2 |
04/12 | 2,697 | 2,697 | 2,667 | 2,673 | -0.99% | 811,800 | 8477億1400万 | -1.75% | 23.27 | 2.02 |
04/09 | 2,700 | 2,717 | 2,687 | 2,700 | +0.75% | 636,000 | 8561億7000万 | -0.74% | 23.5 | 2.04 |
04/08 | 2,700 | 2,703 | 2,667 | 2,680 | -0.74% | 699,300 | 8498億2800万 | -1.43% | 23.33 | 2.03 |
04/07 | 2,693 | 2,720 | 2,683 | 2,700 | +1.12% | 913,200 | 8561億7000万 | -0.63% | 23.5 | 2.04 |
04/06 | 2,707 | 2,720 | 2,670 | 2,670 | -1.35% | 977,400 | 8466億5700万 | -1.69% | 23.24 | 2.02 |
04/05 | 2,733 | 2,733 | 2,707 | 2,707 | -0.49% | 587,400 | 8582億8400万 | -0.27% | 23.56 | 2.05 |
04/02 | 2,733 | 2,743 | 2,720 | 2,720 | -0.12% | 387,900 | 8625億1200万 | +0.18% | 23.68 | 2.06 |
04/01 | 2,743 | 2,757 | 2,720 | 2,723 | -0.49% | 835,200 | 8635億6900万 | +0.38% | 23.7 | 2.06 |
03/31 | 2,757 | 2,780 | 2,737 | 2,737 | -1.91% | 1,232,100 | 8677億9700万 | +0.84% | 20.66 | 2.2 |
03/30 | 2,817 | 2,817 | 2,753 | 2,790 | -1.99% | 1,145,100 | 8847億900万 | +2.76% | 21.06 | 2.24 |
03/29 | 2,860 | 2,863 | 2,827 | 2,847 | +0.23% | 1,953,900 | 9026億7800万 | +4.89% | 21.49 | 2.28 |
03/26 | 2,853 | 2,853 | 2,803 | 2,840 | -0.47% | 1,389,300 | 9005億6400万 | +4.64% | 21.44 | 2.28 |
03/25 | 2,833 | 2,863 | 2,827 | 2,853 | +2.39% | 1,748,700 | 9047億9200万 | +5.17% | 21.54 | 2.29 |
03/24 | 2,777 | 2,790 | 2,750 | 2,787 | +0.48% | 1,528,800 | 8836億5200万 | +2.79% | 21.04 | 2.24 |
03/23 | 2,770 | 2,780 | 2,740 | 2,773 | +0.73% | 1,259,400 | 8794億2400万 | +2.22% | 20.94 | 2.23 |
03/22 | 2,727 | 2,757 | 2,703 | 2,753 | +1.98% | 1,331,400 | 8730億8200万 | +1.34% | 20.79 | 2.21 |
03/19 | 2,713 | 2,717 | 2,690 | 2,700 | -0.49% | 1,784,700 | 8561億7000万 | -0.77% | 20.38 | 2.17 |
03/18 | 2,687 | 2,723 | 2,680 | 2,713 | +1.12% | 1,232,400 | 8603億9800万 | -0.54% | 20.48 | 2.18 |
03/17 | 2,687 | 2,690 | 2,670 | 2,683 | +0.37% | 848,700 | 8508億8500万 | -1.85% | 20.26 | 2.15 |
03/16 | 2,697 | 2,700 | 2,670 | 2,673 | -0.87% | 1,080,600 | 8477億1400万 | -2.5% | 20.18 | 2.15 |
03/15 | 2,680 | 2,697 | 2,670 | 2,697 | +0.87% | 861,900 | 8551億1300万 | -1.87% | 20.36 | 2.16 |
03/12 | 2,653 | 2,677 | 2,637 | 2,673 | +1.01% | 1,275,900 | 8477億1400万 | -2.89% | 20.18 | 2.15 |
03/11 | 2,640 | 2,660 | 2,633 | 2,647 | +0.51% | 1,009,200 | 8392億5800万 | -4.14% | 19.98 | 2.12 |
03/10 | 2,647 | 2,663 | 2,633 | 2,633 | -0.5% | 1,325,400 | 8350億3000万 | -5% | 19.88 | 2.11 |
03/09 | 2,667 | 2,673 | 2,630 | 2,647 | 0% | 1,741,800 | 8392億5800万 | -4.93% | 19.98 | 2.12 |
03/08 | 2,710 | 2,713 | 2,643 | 2,647 | -1.24% | 1,438,800 | 8392億5800万 | -5.44% | 19.98 | 2.12 |
03/05 | 2,617 | 2,680 | 2,603 | 2,680 | +2.16% | 1,767,300 | 8498億2800万 | -4.83% | 20.23 | 2.15 |
03/04 | 2,653 | 2,657 | 2,617 | 2,623 | -1.87% | 1,672,800 | 8318億5900万 | -7.4% | 19.81 | 2.11 |
03/03 | 2,667 | 2,690 | 2,647 | 2,673 | +1.26% | 2,133,000 | 8477億1400万 | -6.2% | 20.18 | 2.15 |
03/02 | 2,700 | 2,707 | 2,617 | 2,640 | -2.58% | 4,250,700 | 8371億4400万 | -7.79% | 19.93 | 2.12 |
03/01 | 2,710 | 2,747 | 2,687 | 2,710 | +0.99% | 1,954,800 | 8593億4100万 | -5.87% | 20.46 | 2.18 |
02/26 | 2,730 | 2,737 | 2,683 | 2,683 | -1.95% | 1,580,400 | 8508億8500万 | -7.25% | 20.26 | 2.15 |
02/25 | 2,753 | 2,763 | 2,737 | 2,737 | -0.97% | 1,064,100 | 8677億9700万 | -5.92% | 20.66 | 2.2 |
02/24 | 2,763 | 2,777 | 2,737 | 2,763 | -0.6% | 1,497,300 | 8762億5300万 | -5.43% | 20.86 | 2.22 |
02/22 | 2,800 | 2,800 | 2,767 | 2,780 | -1.88% | 1,328,100 | 8815億3800万 | -5.31% | 20.99 | 2.23 |
02/19 | 2,830 | 2,843 | 2,817 | 2,833 | +0.35% | 643,500 | 8984億5000万 | -3.89% | 21.39 | 2.27 |
02/18 | 2,833 | 2,843 | 2,807 | 2,823 | +0.36% | 677,100 | 8952億7900万 | -4.52% | 21.32 | 2.27 |
02/17 | 2,837 | 2,843 | 2,813 | 2,813 | -0.82% | 889,800 | 8921億800万 | -5.12% | 21.24 | 2.26 |
02/16 | 2,863 | 2,873 | 2,837 | 2,837 | -0.82% | 954,000 | 8995億700万 | -4.62% | 21.42 | 2.28 |
02/15 | 2,867 | 2,880 | 2,843 | 2,860 | +0.35% | 768,900 | 9069億600万 | -4.09% | 21.59 | 2.3 |
02/12 | 2,873 | 2,873 | 2,843 | 2,850 | -1.16% | 924,300 | 9037億3500万 | -4.59% | 21.52 | 2.29 |
02/10 | 2,867 | 2,890 | 2,860 | 2,883 | +0.82% | 612,900 | 9143億500万 | -3.6% | 21.77 | 2.31 |
02/09 | 2,880 | 2,880 | 2,847 | 2,860 | -0.46% | 1,031,700 | 9069億600万 | -4.48% | 21.59 | 2.3 |
02/08 | 2,853 | 2,877 | 2,840 | 2,873 | +1.29% | 1,227,900 | 9111億3400万 | -4.16% | 21.69 | 2.31 |
02/05 | 2,810 | 2,843 | 2,773 | 2,837 | +0.59% | 1,563,000 | 8995億700万 | -5.48% | 21.42 | 2.28 |
02/04 | 2,880 | 2,883 | 2,810 | 2,820 | -1.97% | 2,318,700 | 8942億2200万 | -6.19% | 21.29 | 2.26 |
02/03 | 2,963 | 3,010 | 2,867 | 2,877 | -1.71% | 2,417,400 | 9121億9100万 | -4.43% | 21.72 | 2.31 |
02/02 | 2,927 | 2,950 | 2,920 | 2,927 | -0.23% | 1,021,200 | 9280億4600万 | -2.8% | 22.1 | 2.35 |
02/01 | 3,000 | 3,013 | 2,933 | 2,933 | -2.76% | 1,269,900 | 9301億6000万 | -2.58% | 22.15 | 2.35 |
01/29 | 3,060 | 3,090 | 3,013 | 3,017 | -1.74% | 784,200 | 9565億8500万 | +0.19% | 22.77 | 2.42 |
01/28 | 3,077 | 3,120 | 3,060 | 3,070 | -1.39% | 2,415,600 | 9734億9700万 | +2.16% | 23.18 | 2.46 |
01/27 | 3,070 | 3,120 | 3,060 | 3,113 | +2.64% | 1,280,100 | 9872億3800万 | +3.85% | 23.5 | 2.5 |
01/26 | 3,010 | 3,050 | 2,980 | 3,033 | +0.89% | 771,300 | 9618億7000万 | +1.52% | 22.9 | 2.43 |
01/25 | 3,030 | 3,030 | 2,997 | 3,007 | -0.77% | 591,900 | 9534億1400万 | +0.86% | 22.7 | 2.41 |
01/22 | 3,037 | 3,067 | 3,023 | 3,030 | -1.09% | 657,000 | 9608億1300万 | +1.81% | 22.88 | 2.43 |
01/21 | 3,067 | 3,090 | 3,057 | 3,063 | -0.43% | 591,000 | 9713億8300万 | +3.18% | 23.13 | 2.46 |
01/20 | 3,097 | 3,097 | 3,053 | 3,077 | +0.11% | 787,200 | 9756億1100万 | +3.87% | 23.23 | 2.47 |
01/19 | 3,100 | 3,127 | 3,073 | 3,073 | -0.86% | 756,900 | 9745億5400万 | +3.97% | 23.2 | 2.47 |
01/18 | 3,087 | 3,107 | 3,063 | 3,100 | +0.54% | 709,800 | 9830億1000万 | +5.08% | 23.4 | 2.49 |
01/15 | 3,077 | 3,100 | 3,063 | 3,083 | +0.87% | 1,022,100 | 9777億2500万 | +4.84% | 23.28 | 2.47 |
01/14 | 3,047 | 3,067 | 3,037 | 3,057 | +0.77% | 950,700 | 9692億6900万 | +4.25% | 23.08 | 2.45 |
01/13 | 3,020 | 3,050 | 3,013 | 3,033 | +0.11% | 815,100 | 9618億7000万 | +3.7% | 22.9 | 2.43 |
01/12 | 3,003 | 3,043 | 2,983 | 3,030 | -0.22% | 782,700 | 9608億1300万 | +3.8% | 22.88 | 2.43 |
01/08 | 2,987 | 3,047 | 2,960 | 3,037 | +1.45% | 1,398,000 | 9629億2700万 | +4.28% | 22.93 | 2.44 |
01/07 | 2,943 | 3,007 | 2,940 | 2,993 | +1.93% | 1,296,600 | 9491億8600万 | +3.04% | 22.6 | 2.4 |
01/06 | 3,033 | 3,043 | 2,937 | 2,937 | -1.12% | 2,123,100 | 9312億1700万 | +1.23% | 22.17 | 2.36 |