PER
2021/02/19~2021/07/15
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 |
07/15 | 213 | 214 | 209 | 213 | 0% | 421,300 | 1184億7451万 | -1.39% | 55.6 | 4.45 |
07/14 | 215 | 216 | 213 | 213 | -1.39% | 204,100 | 1184億7451万 | -1.84% | 55.6 | 4.45 |
07/13 | 216 | 218 | 216 | 216 | 0% | 151,900 | 1201億4317万 | -0.92% | 56.38 | 4.51 |
07/12 | 215 | 217 | 214 | 216 | +0.47% | 169,300 | 1201億4317万 | -0.92% | 56.38 | 4.51 |
07/09 | 212 | 215 | 211 | 215 | +0.94% | 265,900 | 1195億8695万 | -1.38% | 56.12 | 4.49 |
07/08 | 215 | 216 | 212 | 213 | -0.93% | 289,400 | 1184億7451万 | -2.29% | 55.6 | 4.45 |
07/07 | 215 | 216 | 214 | 215 | -0.46% | 147,800 | 1195億8695万 | -1.38% | 56.12 | 4.49 |
07/06 | 217 | 218 | 216 | 216 | 0% | 148,400 | 1201億4317万 | -0.46% | 56.38 | 4.51 |
07/05 | 216 | 217 | 215 | 216 | 0% | 115,000 | 1201億4317万 | -0.46% | 56.38 | 4.51 |
07/02 | 217 | 218 | 215 | 216 | -0.46% | 208,600 | 1201億4317万 | 0% | 56.38 | 4.51 |
07/01 | 221 | 221 | 216 | 217 | -1.81% | 241,100 | 1206億9939万 | +0.46% | 56.64 | 4.53 |
06/30 | 219 | 222 | 217 | 221 | +1.38% | 181,500 | 1229億2426万 | +2.79% | 57.68 | 4.62 |
06/29 | 218 | 219 | 216 | 218 | +0.46% | 200,400 | 1212億5561万 | +1.4% | 56.9 | 4.55 |
06/28 | 216 | 217 | 213 | 217 | +1.4% | 159,300 | 1206億9939万 | +0.93% | 56.64 | 4.53 |
06/25 | 214 | 216 | 212 | 214 | 0% | 209,400 | 1190億3073万 | 0% | 55.86 | 4.47 |
06/24 | 216 | 217 | 213 | 214 | -0.47% | 354,100 | 1190億3073万 | 0% | 55.86 | 4.47 |
06/23 | 216 | 218 | 215 | 215 | +0.47% | 250,400 | 1195億8695万 | +0.47% | 56.12 | 4.49 |
06/22 | 214 | 214 | 211 | 214 | +3.38% | 183,500 | 1190億3073万 | +0.47% | 55.86 | 4.47 |
06/21 | 208 | 214 | 206 | 207 | -3.27% | 542,900 | 1151億3720万 | -2.82% | 54.03 | 4.32 |
06/18 | 220 | 220 | 213 | 214 | -2.28% | 514,500 | 1190億3073万 | 0% | 55.86 | 4.47 |
06/17 | 220 | 223 | 218 | 219 | 0% | 193,800 | 1218億1182万 | +2.34% | 57.16 | 4.57 |
06/16 | 224 | 226 | 215 | 219 | -1.79% | 571,200 | 1218億1182万 | +2.82% | 57.16 | 4.57 |
06/15 | 225 | 228 | 222 | 223 | -0.45% | 325,600 | 1240億3670万 | +4.69% | 58.21 | 4.66 |
06/14 | 229 | 232 | 223 | 224 | -0.88% | 373,300 | 1245億9292万 | +5.66% | 58.47 | 4.68 |
06/11 | 233 | 237 | 224 | 226 | -5.04% | 810,700 | 1257億535万 | +6.6% | 58.99 | 4.72 |
06/10 | 234 | 244 | 230 | 238 | +3.03% | 1,794,600 | 1323億7997万 | +12.8% | 62.12 | 4.97 |
06/09 | 216 | 231 | 215 | 231 | +7.94% | 1,293,200 | 1284億8645万 | +9.48% | 60.29 | 4.82 |
06/08 | 212 | 215 | 211 | 214 | +0.47% | 378,300 | 1190億3073万 | +2.39% | 55.86 | 4.47 |
06/07 | 212 | 213 | 210 | 213 | +0.95% | 257,600 | 1184億7451万 | +1.91% | 55.6 | 4.45 |
06/04 | 212 | 214 | 209 | 211 | -0.47% | 304,300 | 1173億6208万 | +1.44% | 55.07 | 4.41 |
06/03 | 203 | 213 | 202 | 212 | +3.92% | 495,200 | 1179億1830万 | +1.92% | 55.33 | 4.43 |
06/02 | 204 | 205 | 202 | 204 | 0% | 195,200 | 1134億6855万 | -1.45% | 53.25 | 4.26 |
06/01 | 203 | 204 | 202 | 204 | +0.49% | 158,500 | 1134億6855万 | -1.45% | 53.25 | 4.26 |
05/31 | 204 | 205 | 203 | 203 | -1.46% | 277,000 | 1129億1233万 | -1.93% | 52.99 | 4.24 |
05/28 | 206 | 208 | 205 | 206 | +0.49% | 185,800 | 1145億8099万 | -0.48% | 53.77 | 4.3 |
05/27 | 209 | 209 | 205 | 205 | -0.97% | 178,000 | 1140億2477万 | -0.97% | 53.51 | 4.28 |
05/26 | 210 | 210 | 206 | 207 | -1.43% | 168,500 | 1151億3720万 | 0% | 54.03 | 4.32 |
05/25 | 212 | 212 | 207 | 210 | 0% | 138,900 | 1168億586万 | +1.45% | 54.81 | 4.39 |
05/24 | 208 | 210 | 205 | 210 | +2.44% | 237,100 | 1168億586万 | +1.45% | 54.81 | 4.39 |
05/21 | 210 | 211 | 203 | 205 | -0.97% | 401,900 | 1140億2477万 | -1.44% | 53.51 | 4.28 |
05/20 | 207 | 209 | 205 | 207 | -0.96% | 231,900 | 1151億3720万 | -0.48% | 54.03 | 4.32 |
05/19 | 208 | 211 | 207 | 209 | -1.42% | 223,700 | 1162億4964万 | 0% | 54.55 | 4.37 |
05/18 | 215 | 215 | 209 | 212 | -0.93% | 335,000 | 1179億1830万 | +1.44% | 55.33 | 4.43 |
05/17 | 220 | 221 | 210 | 214 | -0.93% | 650,300 | 1190億3073万 | +1.9% | 55.86 | 4.47 |
05/14 | 207 | 218 | 207 | 216 | +5.37% | 562,900 | 1201億4317万 | +2.86% | 56.38 | 4.51 |
05/13 | 205 | 206 | 201 | 205 | -0.97% | 421,000 | 1140億2477万 | -2.38% | 53.51 | 4.28 |
05/12 | 214 | 214 | 206 | 207 | -1.9% | 373,000 | 1151億3720万 | -1.43% | 54.03 | 4.32 |
05/11 | 211 | 214 | 211 | 211 | -1.4% | 204,200 | 1173億6208万 | +0.48% | 55.07 | 4.41 |
05/10 | 217 | 218 | 210 | 214 | -0.93% | 354,000 | 1190億3073万 | +1.42% | 55.86 | 4.47 |
05/07 | 219 | 219 | 213 | 216 | -0.46% | 360,300 | 1201億4317万 | +1.89% | 56.38 | 4.51 |
05/06 | 204 | 217 | 202 | 217 | +6.9% | 631,900 | 1206億9939万 | +2.36% | 56.64 | 4.53 |
04/30 | 201 | 203 | 201 | 203 | +1.5% | 150,000 | 1129億1233万 | -4.69% | 52.99 | 4.24 |
04/28 | 200 | 201 | 199 | 200 | 0% | 95,400 | 1112億4368万 | -6.54% | 52.2 | 4.18 |
04/27 | 200 | 201 | 198 | 200 | +1.01% | 145,500 | 1112億4368万 | -7.41% | 52.2 | 4.18 |
04/26 | 200 | 201 | 197 | 198 | -0.5% | 218,900 | 1101億3124万 | -9.17% | 51.68 | 4.14 |
04/23 | 196 | 199 | 195 | 199 | 0% | 159,100 | 1106億8746万 | -9.55% | 51.94 | 4.16 |
04/22 | 195 | 202 | 195 | 199 | +2.05% | 260,900 | 1106億8746万 | -10.36% | 51.94 | 4.16 |
04/21 | 200 | 202 | 194 | 195 | -2.99% | 797,000 | 1084億6258万 | -12.56% | 50.9 | 4.07 |
04/20 | 204 | 204 | 201 | 201 | -1.95% | 523,300 | 1117億9989万 | -10.67% | 52.46 | 4.2 |
04/19 | 211 | 212 | 205 | 205 | -2.84% | 403,500 | 1140億2477万 | -9.29% | 53.51 | 4.28 |
04/16 | 215 | 215 | 210 | 211 | -1.86% | 364,800 | 1173億6208万 | -7.46% | 55.07 | 4.41 |
04/15 | 217 | 219 | 214 | 215 | -0.92% | 297,900 | 1195億8695万 | -6.11% | 56.12 | 4.49 |
04/14 | 220 | 221 | 217 | 217 | -1.36% | 195,100 | 1206億9939万 | -5.65% | 56.64 | 4.53 |
04/13 | 220 | 221 | 218 | 220 | 0% | 187,200 | 1223億6804万 | -4.76% | 57.42 | 4.59 |
04/12 | 222 | 224 | 219 | 220 | +0.92% | 167,700 | 1223億6804万 | -5.17% | 57.42 | 4.59 |
04/09 | 222 | 223 | 216 | 218 | -1.36% | 314,300 | 1212億5561万 | -6.44% | 56.9 | 4.55 |
04/08 | 228 | 228 | 221 | 221 | -2.64% | 332,000 | 1229億2426万 | -5.56% | 57.68 | 4.62 |
04/07 | 214 | 233 | 212 | 227 | +6.07% | 935,100 | 1262億6157万 | -2.99% | 59.25 | 4.74 |
04/06 | 212 | 214 | 211 | 214 | +0.94% | 257,100 | 1190億3073万 | -8.55% | 55.86 | 4.47 |
04/05 | 212 | 214 | 209 | 212 | -0.93% | 405,300 | 1179億1830万 | -9.79% | 55.33 | 4.43 |
04/02 | 214 | 215 | 203 | 214 | +0.47% | 1,193,700 | 1190億3073万 | -9.32% | 55.86 | 4.47 |
04/01 | 226 | 226 | 213 | 213 | -5.33% | 724,900 | 1184億7451万 | -10.88% | 55.6 | 4.45 |
03/31 | 226 | 229 | 224 | 225 | -1.32% | 286,300 | 1251億4914万 | -7.02% | 77.83 | 4.67 |
03/30 | 211 | 228 | 210 | 228 | +0.44% | 1,123,600 | 1268億1779万 | -6.56% | 78.87 | 4.73 |
03/29 | 240 | 240 | 226 | 227 | -5.02% | 1,078,300 | 1262億6157万 | -6.97% | 78.52 | 4.71 |
03/26 | 242 | 242 | 235 | 239 | -1.24% | 953,100 | 1329億3619万 | -2.05% | 82.67 | 4.96 |
03/25 | 247 | 248 | 238 | 242 | -2.02% | 565,100 | 1346億485万 | 0% | 83.71 | 5.02 |
03/24 | 256 | 256 | 242 | 247 | -1.98% | 1,020,100 | 1373億8594万 | +2.92% | 85.44 | 5.12 |
03/23 | 250 | 259 | 241 | 252 | +5% | 2,220,100 | 1401億6703万 | +6.33% | 87.17 | 5.23 |
03/22 | 238 | 240 | 237 | 240 | +1.69% | 342,900 | 1334億9241万 | +2.56% | 83.02 | 4.98 |
03/19 | 237 | 239 | 235 | 236 | -1.26% | 574,300 | 1312億6754万 | +2.16% | 81.63 | 4.89 |
03/18 | 238 | 240 | 237 | 239 | +0.84% | 442,100 | 1329億3619万 | +4.37% | 82.67 | 4.96 |
03/17 | 239 | 239 | 237 | 237 | -0.84% | 351,700 | 1318億2376万 | +4.87% | 81.98 | 4.92 |
03/16 | 240 | 243 | 238 | 239 | -1.24% | 568,500 | 1329億3619万 | +7.17% | 82.67 | 4.96 |
03/15 | 242 | 242 | 236 | 242 | -0.41% | 682,300 | 1346億485万 | +10% | 83.71 | 5.02 |
03/12 | 243 | 243 | 237 | 243 | +0.41% | 659,800 | 1351億6107万 | +12.5% | 84.06 | 5.04 |
03/11 | 244 | 247 | 241 | 242 | 0% | 469,500 | 1346億485万 | +14.15% | 83.71 | 5.02 |
03/10 | 247 | 249 | 241 | 242 | -1.63% | 436,900 | 1346億485万 | +16.35% | 83.71 | 5.02 |
03/09 | 240 | 249 | 238 | 246 | +1.23% | 832,600 | 1368億2972万 | +20% | 85.09 | 5.1 |
03/08 | 256 | 261 | 240 | 243 | +1.25% | 2,041,600 | 1351億6107万 | +20.9% | 84.06 | 5.04 |
03/05 | 214 | 242 | 204 | 240 | +9.09% | 2,837,300 | 1334億9241万 | +21.83% | 83.02 | 4.98 |
03/04 | 226 | 227 | 219 | 220 | -3.93% | 1,121,100 | 1223億6804万 | +13.99% | 76.1 | 4.56 |
03/03 | 230 | 233 | 225 | 229 | -2.55% | 1,198,400 | 1273億7401万 | +20.53% | 79.21 | 4.75 |
03/02 | 260 | 260 | 222 | 235 | -3.69% | 3,345,000 | 1307億1132万 | +25.67% | 81.29 | 4.87 |
03/01 | 295 | 295 | 217 | 244 | -11.27% | 6,528,300 | 1357億1728万 | +33.33% | 84.4 | 5.06 |
02/26 | 270 | 300 | 266 | 275 | -7.41% | 5,015,800 | 1529億6006万 | +53.63% | 95.12 | 5.7 |
02/25 | 284 | 301 | 282 | 297 | +7.22% | 6,182,800 | 1651億9686万 | +70.69% | 102.73 | 6.16 |
02/24 | 243 | 282 | 238 | 277 | +17.37% | 7,248,400 | 1540億7249万 | +64.88% | 95.82 | 5.75 |
02/22 | 227 | 236 | 220 | 236 | +9.77% | 2,928,100 | 1312億6754万 | +44.79% | 81.63 | 4.89 |
02/19 | 195 | 228 | 193 | 215 | +9.14% | 6,138,700 | 1195億8695万 | +35.22% | 74.37 | 4.46 |