PER
2021/02/24~2021/07/19
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 |
07/19 | 1,557 | 1,576 | 1,555 | 1,562 | -0.83% | 47,700 | 308億3214万 | -3.64% | 15.44 | 3.42 |
07/16 | 1,561 | 1,582 | 1,554 | 1,575 | +0.32% | 31,400 | 310億8874万 | -3.14% | 15.57 | 3.45 |
07/15 | 1,610 | 1,610 | 1,570 | 1,570 | -2.61% | 52,700 | 309億9005万 | -3.68% | 15.52 | 3.43 |
07/14 | 1,602 | 1,619 | 1,594 | 1,612 | +0.62% | 31,600 | 318億1908万 | -1.35% | 15.94 | 3.53 |
07/13 | 1,589 | 1,612 | 1,582 | 1,602 | +1.14% | 102,000 | 316億2169万 | -2.02% | 15.84 | 3.5 |
07/12 | 1,561 | 1,588 | 1,551 | 1,584 | +2.19% | 65,800 | 312億6639万 | -3.3% | 15.66 | 3.47 |
07/09 | 1,520 | 1,551 | 1,510 | 1,550 | +0.13% | 98,800 | 305億9527万 | -5.49% | 15.33 | 3.39 |
07/08 | 1,580 | 1,595 | 1,548 | 1,548 | -1.78% | 94,100 | 305億5579万 | -5.84% | 15.31 | 3.39 |
07/07 | 1,593 | 1,605 | 1,575 | 1,576 | -1.44% | 71,900 | 311億848万 | -4.43% | 15.58 | 3.45 |
07/06 | 1,606 | 1,612 | 1,592 | 1,599 | -0.56% | 67,400 | 315億6248万 | -3.33% | 15.81 | 3.5 |
07/05 | 1,611 | 1,622 | 1,605 | 1,608 | -0.8% | 60,400 | 317億4013万 | -3.07% | 15.9 | 3.52 |
07/02 | 1,618 | 1,639 | 1,614 | 1,621 | 0% | 37,900 | 319億9673万 | -2.58% | 16.03 | 3.55 |
07/01 | 1,647 | 1,647 | 1,617 | 1,621 | -1.58% | 58,800 | 319億9673万 | -2.93% | 16.03 | 3.55 |
06/30 | 1,656 | 1,669 | 1,645 | 1,647 | -0.54% | 38,200 | 325億994万 | -1.79% | 16.28 | 3.6 |
06/29 | 1,663 | 1,672 | 1,645 | 1,656 | +0.06% | 55,300 | 326億8759万 | -1.55% | 16.37 | 3.62 |
06/28 | 1,664 | 1,666 | 1,652 | 1,655 | -0.48% | 48,400 | 326億6785万 | -1.9% | 16.36 | 3.62 |
06/25 | 1,676 | 1,681 | 1,659 | 1,663 | -0.89% | 62,700 | 328億2577万 | -1.83% | 16.44 | 3.64 |
06/24 | 1,658 | 1,687 | 1,658 | 1,678 | +1.08% | 57,200 | 331億2185万 | -1.41% | 16.59 | 3.67 |
06/23 | 1,644 | 1,673 | 1,639 | 1,660 | +1.65% | 90,600 | 327億6655万 | -2.75% | 16.41 | 3.63 |
06/22 | 1,622 | 1,643 | 1,608 | 1,633 | +1.87% | 51,200 | 322億3360万 | -4.61% | 16.15 | 3.57 |
06/21 | 1,620 | 1,631 | 1,603 | 1,603 | -2.26% | 132,200 | 316億4143万 | -6.59% | 15.85 | 3.51 |
06/18 | 1,680 | 1,700 | 1,640 | 1,640 | -1.8% | 74,900 | 323億7177万 | -4.71% | 16.22 | 3.59 |
06/17 | 1,690 | 1,694 | 1,666 | 1,670 | -1.71% | 63,900 | 329億6394万 | -3.36% | 16.51 | 3.65 |
06/16 | 1,682 | 1,700 | 1,673 | 1,699 | -0.18% | 45,800 | 335億3637万 | -1.79% | 16.8 | 3.72 |
06/15 | 1,697 | 1,723 | 1,687 | 1,702 | +1.61% | 98,000 | 335億9558万 | -1.9% | 16.83 | 3.72 |
06/14 | 1,696 | 1,696 | 1,657 | 1,675 | -0.53% | 94,300 | 330億6263万 | -3.74% | 16.56 | 3.66 |
06/11 | 1,674 | 1,696 | 1,664 | 1,684 | +1.45% | 100,000 | 332億4028万 | -3.44% | 16.65 | 3.68 |
06/10 | 1,648 | 1,675 | 1,646 | 1,660 | +0.97% | 85,200 | 327億6655万 | -4.93% | 16.41 | 3.63 |
06/09 | 1,669 | 1,670 | 1,640 | 1,644 | -1.5% | 72,200 | 324億5073万 | -6% | 16.25 | 3.6 |
06/08 | 1,653 | 1,678 | 1,648 | 1,669 | +1.15% | 72,000 | 329億4420万 | -4.79% | 16.5 | 3.65 |
06/07 | 1,645 | 1,665 | 1,637 | 1,650 | +1.04% | 82,100 | 325億6916万 | -6.04% | 16.31 | 3.61 |
06/04 | 1,660 | 1,663 | 1,621 | 1,633 | -2.62% | 153,200 | 322億3360万 | -7.27% | 16.15 | 3.57 |
06/03 | 1,726 | 1,726 | 1,672 | 1,677 | -2.16% | 127,900 | 331億211万 | -5.15% | 16.58 | 3.67 |
06/02 | 1,715 | 1,723 | 1,660 | 1,714 | -0.06% | 218,200 | 338億3245万 | -3.33% | 16.95 | 3.75 |
06/01 | 1,725 | 1,748 | 1,715 | 1,715 | -0.87% | 93,500 | 338億5219万 | -3.54% | 16.96 | 3.75 |
05/31 | 1,761 | 1,771 | 1,725 | 1,730 | -2.15% | 101,100 | 341億4827万 | -2.81% | 17.11 | 3.78 |
05/28 | 1,830 | 1,835 | 1,761 | 1,768 | -2.1% | 181,800 | 348億9835万 | -0.79% | 17.48 | 3.87 |
05/27 | 1,779 | 1,824 | 1,777 | 1,806 | +2.61% | 131,400 | 356億4843万 | +1.29% | 17.86 | 3.95 |
05/26 | 1,786 | 1,788 | 1,759 | 1,760 | -1.84% | 91,100 | 347億4044万 | -1.23% | 17.4 | 3.85 |
05/25 | 1,838 | 1,853 | 1,791 | 1,793 | -1.75% | 124,200 | 353億9182万 | +0.67% | 17.73 | 3.92 |
05/24 | 1,880 | 1,880 | 1,815 | 1,825 | -2.35% | 142,200 | 360億2347万 | +2.53% | 18.04 | 3.99 |
05/21 | 1,830 | 1,880 | 1,811 | 1,869 | +3.43% | 250,300 | 368億9198万 | +5.24% | 18.48 | 4.09 |
05/20 | 1,775 | 1,824 | 1,775 | 1,807 | +1.8% | 151,200 | 356億6817万 | +2.15% | 17.87 | 3.95 |
05/19 | 1,724 | 1,785 | 1,716 | 1,775 | +1.84% | 100,500 | 350億3652万 | +0.57% | 17.55 | 3.88 |
05/18 | 1,726 | 1,758 | 1,705 | 1,743 | +1.46% | 163,000 | 344億488万 | -1.08% | 17.23 | 3.81 |
05/17 | 1,811 | 1,820 | 1,685 | 1,718 | -5.14% | 335,900 | 339億1140万 | -2.39% | 16.99 | 3.76 |
05/14 | 1,750 | 1,824 | 1,741 | 1,811 | +5.29% | 257,800 | 357億4712万 | +2.96% | 17.91 | 3.96 |
05/13 | 1,790 | 1,808 | 1,718 | 1,720 | -5.7% | 468,500 | 339億5088万 | -1.99% | 17.01 | 3.76 |
05/12 | 1,859 | 1,919 | 1,793 | 1,824 | -0.55% | 505,700 | 360億373万 | +3.99% | 18.03 | 3.99 |
05/11 | 1,861 | 1,896 | 1,805 | 1,834 | +3.5% | 618,800 | 362億112万 | +4.92% | 18.13 | 4.01 |
05/10 | 1,754 | 1,785 | 1,730 | 1,772 | +2.07% | 146,300 | 349億7730万 | +1.78% | 17.52 | 3.88 |
05/07 | 1,736 | 1,759 | 1,716 | 1,736 | +0.4% | 80,100 | 342億6670万 | 0% | 17.16 | 3.8 |
05/06 | 1,758 | 1,765 | 1,722 | 1,729 | -1.48% | 87,000 | 341億2853万 | -0.23% | 17.1 | 3.78 |
04/30 | 1,744 | 1,776 | 1,739 | 1,755 | +1.8% | 133,900 | 346億4174万 | +1.45% | 17.35 | 3.84 |
04/28 | 1,770 | 1,770 | 1,710 | 1,724 | -3.53% | 178,800 | 340億2984万 | 0% | 17.05 | 3.77 |
04/27 | 1,815 | 1,826 | 1,781 | 1,787 | -1.11% | 102,800 | 352億7339万 | +3.9% | 17.67 | 3.91 |
04/26 | 1,829 | 1,834 | 1,754 | 1,807 | -0.17% | 183,500 | 356億6817万 | +5.36% | 17.87 | 3.95 |
04/23 | 1,820 | 1,825 | 1,793 | 1,810 | -1.09% | 134,300 | 357億2738万 | +5.79% | 17.9 | 3.96 |
04/22 | 1,792 | 1,833 | 1,776 | 1,830 | +3.98% | 151,300 | 361億2216万 | +7.21% | 18.09 | 4 |
04/21 | 1,793 | 1,829 | 1,757 | 1,760 | -1.79% | 225,600 | 347億4044万 | +3.41% | 17.4 | 3.85 |
04/20 | 1,765 | 1,807 | 1,737 | 1,792 | +0.39% | 124,800 | 353億7208万 | +5.41% | 17.72 | 3.92 |
04/19 | 1,800 | 1,829 | 1,781 | 1,785 | -0.22% | 148,700 | 352億3391万 | +5.19% | 17.65 | 3.91 |
04/16 | 1,736 | 1,795 | 1,736 | 1,789 | +3.11% | 106,800 | 353億1287万 | +5.73% | 17.69 | 3.91 |
04/15 | 1,756 | 1,756 | 1,721 | 1,735 | -1.64% | 82,200 | 342億4697万 | +2.72% | 17.15 | 3.8 |
04/14 | 1,724 | 1,766 | 1,723 | 1,764 | +2.92% | 112,600 | 348億1939万 | +4.63% | 17.44 | 3.86 |
04/13 | 1,709 | 1,747 | 1,709 | 1,714 | +0.94% | 60,500 | 338億3245万 | +2.02% | 16.95 | 3.75 |
04/12 | 1,725 | 1,727 | 1,690 | 1,698 | -1.51% | 43,300 | 335億1663万 | +1.31% | 16.79 | 3.71 |
04/09 | 1,688 | 1,730 | 1,688 | 1,724 | +2.31% | 80,600 | 340億2984万 | +3.11% | 17.05 | 3.77 |
04/08 | 1,696 | 1,697 | 1,675 | 1,685 | -0.82% | 41,200 | 332億6002万 | +1.02% | 16.66 | 3.69 |
04/07 | 1,684 | 1,706 | 1,684 | 1,699 | +0.95% | 46,700 | 335億3637万 | +2.04% | 16.8 | 3.72 |
04/06 | 1,720 | 1,732 | 1,671 | 1,683 | -1.41% | 83,100 | 332億2054万 | +1.2% | 16.64 | 3.68 |
04/05 | 1,726 | 1,744 | 1,696 | 1,707 | -0.12% | 71,400 | 336億9428万 | +2.65% | 16.88 | 3.73 |
04/02 | 1,698 | 1,720 | 1,685 | 1,709 | +2.46% | 104,100 | 337億3375万 | +2.83% | 16.9 | 3.74 |
04/01 | 1,667 | 1,693 | 1,656 | 1,668 | +0.3% | 86,500 | 329億2446万 | +0.48% | 16.49 | 3.65 |
03/31 | 1,635 | 1,674 | 1,628 | 1,663 | +1.09% | 53,800 | 328億2577万 | +0.06% | 16.44 | 3.64 |
03/30 | 1,656 | 1,674 | 1,643 | 1,645 | -1.14% | 71,200 | 324億7047万 | -1.26% | 16.26 | 3.6 |
03/29 | 1,665 | 1,685 | 1,642 | 1,664 | +1.4% | 89,700 | 328億4550万 | -0.6% | 16.45 | 3.64 |
03/26 | 1,623 | 1,648 | 1,614 | 1,641 | +0.92% | 58,700 | 323億9151万 | -2.38% | 16.23 | 3.59 |
03/25 | 1,617 | 1,635 | 1,581 | 1,626 | +0.18% | 109,800 | 320億9543万 | -3.73% | 16.08 | 3.56 |
03/24 | 1,655 | 1,660 | 1,616 | 1,623 | -2.46% | 77,700 | 320億3621万 | -4.47% | 16.05 | 3.55 |
03/23 | 1,690 | 1,707 | 1,664 | 1,664 | -1.36% | 72,100 | 328億4550万 | -2.75% | 16.45 | 3.64 |
03/22 | 1,695 | 1,695 | 1,662 | 1,687 | -1.23% | 81,600 | 332億9950万 | -2.09% | 16.68 | 3.69 |
03/19 | 1,696 | 1,717 | 1,663 | 1,708 | -0.58% | 85,600 | 337億1402万 | -1.44% | 16.89 | 3.74 |
03/18 | 1,715 | 1,734 | 1,699 | 1,718 | +0.76% | 79,100 | 339億1140万 | -1.43% | 16.99 | 3.76 |
03/17 | 1,697 | 1,719 | 1,682 | 1,705 | -0.29% | 68,900 | 336億5480万 | -2.63% | 16.86 | 3.73 |
03/16 | 1,686 | 1,715 | 1,684 | 1,710 | +1.6% | 83,100 | 337億5349万 | -2.45% | 16.91 | 3.74 |
03/15 | 1,693 | 1,695 | 1,667 | 1,683 | -0.47% | 59,400 | 332億2054万 | -4.1% | 16.64 | 3.68 |
03/12 | 1,680 | 1,706 | 1,674 | 1,691 | +1.56% | 70,600 | 333億7845万 | -3.87% | 16.72 | 3.7 |
03/11 | 1,633 | 1,669 | 1,612 | 1,665 | +2.52% | 57,100 | 328億6524万 | -5.51% | 16.46 | 3.64 |
03/10 | 1,629 | 1,654 | 1,616 | 1,624 | +0.12% | 60,400 | 320億5595万 | -7.99% | 16.06 | 3.55 |
03/09 | 1,580 | 1,632 | 1,572 | 1,622 | +1.76% | 79,600 | 320億1647万 | -8.26% | 16.04 | 3.55 |
03/08 | 1,650 | 1,650 | 1,588 | 1,594 | -1.12% | 80,100 | 314億6378万 | -10.05% | 15.76 | 3.49 |
03/05 | 1,580 | 1,612 | 1,555 | 1,612 | -0.06% | 83,700 | 318億1908万 | -9.39% | 15.94 | 3.53 |
03/04 | 1,637 | 1,637 | 1,576 | 1,613 | -2.36% | 147,200 | 318億3882万 | -9.69% | 15.95 | 3.53 |
03/03 | 1,682 | 1,699 | 1,643 | 1,652 | -1.14% | 95,100 | 326億864万 | -7.86% | 16.33 | 3.61 |
03/02 | 1,685 | 1,713 | 1,671 | 1,671 | -0.77% | 62,700 | 329億8368万 | -7.27% | 16.52 | 3.66 |
03/01 | 1,704 | 1,726 | 1,666 | 1,684 | +0.42% | 74,700 | 332億4028万 | -6.86% | 16.65 | 3.68 |
02/26 | 1,677 | 1,710 | 1,653 | 1,677 | -1.81% | 121,100 | 331億211万 | -7.55% | 16.58 | 3.67 |
02/25 | 1,760 | 1,760 | 1,708 | 1,708 | -2.46% | 116,900 | 337億1402万 | -6.05% | 16.89 | 3.74 |
02/24 | 1,822 | 1,845 | 1,745 | 1,751 | -5.96% | 150,400 | 345億6279万 | -3.84% | 17.31 | 3.83 |