PER
2021/03/16~2021/08/11
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 |
---|
2024 | 1/1, 株式分割 1→3 |
2021 |
08/11 | 2,697 | 2,713 | 2,660 | 2,663 | -0.99% | 579,600 | 8445億4300万 | +0.24% | 23.18 | 2.01 |
08/10 | 2,713 | 2,743 | 2,690 | 2,690 | -0.49% | 657,300 | 8529億9900万 | +1.28% | 23.41 | 2.03 |
08/06 | 2,730 | 2,753 | 2,690 | 2,703 | -2.64% | 851,100 | 8572億2700万 | +1.86% | 23.53 | 2.04 |
08/05 | 2,683 | 2,783 | 2,683 | 2,777 | +2.84% | 2,061,300 | 8804億8100万 | +4.7% | 24.17 | 2.1 |
08/04 | 2,687 | 2,710 | 2,680 | 2,700 | -0.12% | 581,700 | 8561億7000万 | +1.93% | 23.5 | 2.04 |
08/03 | 2,633 | 2,703 | 2,633 | 2,703 | +1.25% | 746,400 | 8572億2700万 | +2.05% | 23.53 | 2.04 |
08/02 | 2,640 | 2,673 | 2,623 | 2,670 | +2.69% | 754,200 | 8466億5700万 | +0.75% | 23.24 | 2.02 |
07/30 | 2,620 | 2,627 | 2,587 | 2,600 | -1.02% | 1,068,000 | 8244億6000万 | -1.96% | 22.63 | 1.97 |
07/29 | 2,660 | 2,663 | 2,627 | 2,627 | -0.63% | 478,800 | 8329億1600万 | -1.1% | 22.86 | 1.99 |
07/28 | 2,657 | 2,663 | 2,640 | 2,643 | -0.38% | 528,900 | 8382億100万 | -0.59% | 23.01 | 2 |
07/27 | 2,663 | 2,667 | 2,647 | 2,653 | -0.13% | 540,900 | 8413億7200万 | -0.25% | 23.1 | 2.01 |
07/26 | 2,693 | 2,700 | 2,643 | 2,657 | -0.38% | 580,200 | 8424億2900万 | -0.16% | 23.12 | 2.01 |
07/21 | 2,650 | 2,687 | 2,643 | 2,667 | +0.13% | 508,200 | 8456億 | +0.14% | 23.21 | 2.02 |
07/20 | 2,633 | 2,673 | 2,620 | 2,663 | +0.63% | 785,700 | 8445億4300万 | -0.03% | 23.18 | 2.01 |
07/19 | 2,643 | 2,663 | 2,640 | 2,647 | +0.25% | 505,200 | 8392億5800万 | -0.73% | 23.04 | 2 |
07/16 | 2,667 | 2,690 | 2,640 | 2,640 | -1% | 626,700 | 8371億4400万 | -0.98% | 22.98 | 2 |
07/15 | 2,727 | 2,730 | 2,663 | 2,667 | -2.2% | 850,200 | 8456億 | +0.03% | 23.21 | 2.02 |
07/14 | 2,690 | 2,727 | 2,683 | 2,727 | +1.74% | 755,700 | 8646億2600万 | +2.39% | 23.73 | 2.06 |
07/13 | 2,647 | 2,680 | 2,643 | 2,680 | +1.52% | 532,800 | 8498億2800万 | +0.79% | 23.33 | 2.03 |
07/12 | 2,630 | 2,640 | 2,620 | 2,640 | +1.8% | 530,100 | 8371億4400万 | -0.6% | 22.98 | 2 |
07/09 | 2,567 | 2,603 | 2,563 | 2,593 | +0.26% | 1,060,200 | 8223億4600万 | -2.29% | 22.57 | 1.96 |
07/08 | 2,610 | 2,620 | 2,587 | 2,587 | -0.64% | 788,700 | 8202億3200万 | -2.5% | 22.52 | 1.96 |
07/07 | 2,600 | 2,623 | 2,597 | 2,603 | -0.13% | 720,900 | 8255億1700万 | -1.87% | 22.66 | 1.97 |
07/06 | 2,627 | 2,633 | 2,607 | 2,607 | -0.76% | 673,200 | 8265億7400万 | -1.6% | 22.69 | 1.97 |
07/05 | 2,647 | 2,650 | 2,623 | 2,627 | -0.25% | 526,200 | 8329億1600万 | -0.84% | 22.86 | 1.99 |
07/02 | 2,627 | 2,650 | 2,623 | 2,633 | +0.25% | 671,400 | 8350億3000万 | -0.63% | 22.92 | 1.99 |
07/01 | 2,630 | 2,637 | 2,613 | 2,627 | -1.5% | 848,700 | 8329億1600万 | -0.92% | 22.86 | 1.99 |
06/30 | 2,693 | 2,697 | 2,667 | 2,667 | -1.23% | 453,300 | 8456億 | +0.55% | 23.21 | 2.02 |
06/29 | 2,713 | 2,713 | 2,687 | 2,700 | -0.25% | 556,800 | 8561億7000万 | +1.85% | 23.5 | 2.04 |
06/28 | 2,717 | 2,717 | 2,687 | 2,707 | -0.37% | 493,500 | 8582億8400万 | +2.18% | 23.56 | 2.05 |
06/25 | 2,700 | 2,717 | 2,687 | 2,717 | 0% | 569,700 | 8614億5500万 | +2.59% | 23.65 | 2.05 |
06/24 | 2,677 | 2,723 | 2,667 | 2,717 | +0.25% | 630,900 | 8614億5500万 | +2.63% | 23.65 | 2.05 |
06/23 | 2,730 | 2,730 | 2,703 | 2,710 | 0% | 556,200 | 8593億4100万 | +2.5% | 23.59 | 2.05 |
06/22 | 2,670 | 2,713 | 2,670 | 2,710 | +2.01% | 640,500 | 8593億4100万 | +2.57% | 23.59 | 2.05 |
06/21 | 2,687 | 2,687 | 2,653 | 2,657 | -1.24% | 740,400 | 8424億2900万 | +0.59% | 23.12 | 2.01 |
06/18 | 2,697 | 2,700 | 2,667 | 2,690 | -0.12% | 1,470,600 | 8529億9900万 | +1.86% | 23.41 | 2.03 |
06/17 | 2,717 | 2,717 | 2,687 | 2,693 | -0.37% | 475,800 | 8540億5600万 | +1.94% | 23.44 | 2.04 |
06/16 | 2,710 | 2,717 | 2,697 | 2,703 | +0.12% | 555,000 | 8572億2700万 | +2.36% | 23.53 | 2.04 |
06/15 | 2,667 | 2,700 | 2,663 | 2,700 | +1.76% | 847,500 | 8561億7000万 | +2.31% | 23.5 | 2.04 |
06/14 | 2,633 | 2,653 | 2,630 | 2,653 | +0.89% | 487,200 | 8413億7200万 | +0.51% | 23.1 | 2.01 |
06/11 | 2,623 | 2,637 | 2,613 | 2,630 | +0.77% | 759,300 | 8339億7300万 | -0.34% | 22.89 | 1.99 |
06/10 | 2,623 | 2,650 | 2,603 | 2,610 | -0.51% | 759,300 | 8276億3100万 | -1.1% | 22.72 | 1.97 |
06/09 | 2,620 | 2,640 | 2,613 | 2,623 | +0.77% | 610,500 | 8318億5900万 | -0.56% | 22.83 | 1.98 |
06/08 | 2,577 | 2,607 | 2,577 | 2,603 | +0.77% | 686,700 | 8255億1700万 | -1.28% | 22.66 | 1.97 |
06/07 | 2,577 | 2,593 | 2,570 | 2,583 | +0.26% | 827,400 | 8191億7500万 | -2% | 22.49 | 1.95 |
06/04 | 2,603 | 2,620 | 2,567 | 2,577 | +0.13% | 893,100 | 8170億6100万 | -2.29% | 22.43 | 1.95 |
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 |