PER
2021/02/03~2021/06/30
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 |
06/30 | 2,120 | 2,194 | 2,110 | 2,190 | +3.99% | 158,700 | 1239億3299万 | +0.74% | 17.69 | 1.93 |
06/29 | 2,093 | 2,108 | 2,068 | 2,106 | -0.47% | 112,700 | 1191億7940万 | -3.31% | 17.01 | 1.86 |
06/28 | 2,118 | 2,129 | 2,102 | 2,116 | +0.71% | 86,800 | 1197億4530万 | -3.2% | 17.09 | 1.87 |
06/25 | 2,122 | 2,136 | 2,086 | 2,101 | -0.94% | 140,000 | 1188億9645万 | -4.24% | 16.97 | 1.85 |
06/24 | 2,143 | 2,143 | 2,110 | 2,121 | -1.44% | 65,900 | 1200億2825万 | -3.63% | 17.13 | 1.87 |
06/23 | 2,150 | 2,171 | 2,143 | 2,152 | -0.28% | 60,500 | 1217億8256万 | -2.49% | 17.38 | 1.9 |
06/22 | 2,169 | 2,184 | 2,148 | 2,158 | +1.84% | 106,000 | 1221億2210万 | -2.4% | 17.43 | 1.9 |
06/21 | 2,136 | 2,150 | 2,111 | 2,119 | -2.49% | 82,100 | 1199億1507万 | -4.29% | 17.12 | 1.87 |
06/18 | 2,203 | 2,223 | 2,171 | 2,173 | -0.73% | 89,000 | 1229億7096万 | -1.98% | 17.55 | 1.92 |
06/17 | 2,182 | 2,205 | 2,166 | 2,189 | +0.32% | 72,600 | 1238億7640万 | -1.22% | 17.68 | 1.93 |
06/16 | 2,146 | 2,185 | 2,136 | 2,182 | +1.68% | 71,700 | 1234億8027万 | -1.4% | 17.63 | 1.92 |
06/15 | 2,145 | 2,157 | 2,133 | 2,146 | +0.7% | 67,600 | 1214億4301万 | -2.98% | 17.33 | 1.89 |
06/14 | 2,143 | 2,151 | 2,115 | 2,131 | -0.98% | 84,300 | 1205億9416万 | -3.75% | 17.21 | 1.88 |
06/11 | 2,158 | 2,170 | 2,122 | 2,152 | -0.69% | 87,400 | 1217億8256万 | -2.98% | 17.38 | 1.9 |
06/10 | 2,153 | 2,174 | 2,110 | 2,167 | -0.46% | 107,200 | 1226億3141万 | -2.39% | 17.5 | 1.91 |
06/09 | 2,225 | 2,262 | 2,174 | 2,177 | -1.45% | 136,500 | 1231億9732万 | -1.89% | 17.59 | 1.92 |
06/08 | 2,219 | 2,230 | 2,197 | 2,209 | -2.64% | 120,800 | 1250億821万 | -0.27% | 17.84 | 1.95 |
06/07 | 2,285 | 2,298 | 2,259 | 2,269 | +0.44% | 80,500 | 1284億364万 | +2.67% | 18.33 | 2 |
06/04 | 2,250 | 2,276 | 2,234 | 2,259 | -0.44% | 55,900 | 1278億3773万 | +2.45% | 18.25 | 1.99 |
06/03 | 2,248 | 2,278 | 2,246 | 2,269 | +1.98% | 88,600 | 1284億364万 | +3.18% | 18.33 | 2 |
06/02 | 2,172 | 2,237 | 2,161 | 2,225 | +2.02% | 69,000 | 1259億1366万 | +1.41% | 17.97 | 1.96 |
06/01 | 2,178 | 2,198 | 2,154 | 2,181 | +0.6% | 49,800 | 1234億2368万 | -0.41% | 17.62 | 1.92 |
05/31 | 2,190 | 2,215 | 2,147 | 2,168 | -0.78% | 78,500 | 1226億8800万 | -0.82% | 17.51 | 1.91 |
05/28 | 2,240 | 2,261 | 2,183 | 2,185 | -0.59% | 163,300 | 1236億5004万 | 0% | 17.65 | 1.93 |
05/27 | 2,260 | 2,282 | 2,194 | 2,198 | -4.56% | 123,400 | 1243億8572万 | +0.59% | 17.75 | 1.94 |
05/26 | 2,292 | 2,338 | 2,287 | 2,303 | +0.26% | 48,900 | 1303億2771万 | +5.4% | 18.6 | 2.03 |
05/25 | 2,309 | 2,319 | 2,286 | 2,297 | -0.43% | 41,300 | 1299億8817万 | +5.37% | 18.55 | 2.03 |
05/24 | 2,323 | 2,357 | 2,300 | 2,307 | +1.1% | 92,600 | 1305億5407万 | +6.02% | 18.64 | 2.03 |
05/21 | 2,262 | 2,301 | 2,262 | 2,282 | 0% | 67,900 | 1291億3931万 | +5.06% | 18.43 | 2.01 |
05/20 | 2,269 | 2,330 | 2,268 | 2,282 | +1.42% | 86,800 | 1291億3931万 | +5.21% | 18.43 | 2.01 |
05/19 | 2,190 | 2,250 | 2,190 | 2,250 | +1.21% | 45,000 | 1273億2842万 | +3.93% | 18.17 | 1.98 |
05/18 | 2,194 | 2,251 | 2,183 | 2,223 | +1.37% | 46,400 | 1258億48万 | +2.87% | 17.96 | 1.96 |
05/17 | 2,317 | 2,317 | 2,162 | 2,193 | +1.2% | 56,700 | 1241億276万 | +1.48% | 17.71 | 1.93 |
05/14 | 2,244 | 2,271 | 2,153 | 2,167 | +3.49% | 148,000 | 1226億3141万 | +0.28% | 17.5 | 1.91 |
05/13 | 2,136 | 2,137 | 2,094 | 2,094 | -3.06% | 39,600 | 1185億31万 | -3.28% | 16.91 | 1.85 |
05/12 | 2,200 | 2,206 | 2,133 | 2,160 | -1.68% | 54,100 | 1222億3528万 | -0.55% | 17.45 | 1.91 |
05/11 | 2,232 | 2,237 | 2,190 | 2,197 | -2.01% | 59,600 | 1243億2913万 | +1.01% | 17.75 | 1.94 |
05/10 | 2,190 | 2,248 | 2,184 | 2,242 | +2.28% | 40,600 | 1268億7569万 | +3.08% | 18.11 | 1.98 |
05/07 | 2,160 | 2,221 | 2,159 | 2,192 | +2.05% | 62,400 | 1240億4617万 | +0.74% | 17.71 | 1.93 |
05/06 | 2,106 | 2,159 | 2,106 | 2,148 | +3.07% | 61,100 | 1215億5620万 | -1.47% | 17.35 | 1.89 |
04/30 | 2,069 | 2,106 | 2,069 | 2,084 | -0.14% | 58,000 | 1179億3441万 | -4.54% | 16.83 | 1.84 |
04/28 | 2,108 | 2,120 | 2,083 | 2,087 | -1.97% | 57,000 | 1181億418万 | -4.57% | 16.86 | 1.84 |
04/27 | 2,116 | 2,149 | 2,114 | 2,129 | +0.24% | 44,200 | 1204億8098万 | -2.7% | 17.2 | 1.88 |
04/26 | 2,157 | 2,166 | 2,110 | 2,124 | 0% | 54,600 | 1201億9803万 | -3.01% | 17.16 | 1.87 |
04/23 | 2,090 | 2,132 | 2,083 | 2,124 | -0.14% | 40,400 | 1201億9803万 | -3.19% | 17.16 | 1.87 |
04/22 | 2,127 | 2,154 | 2,111 | 2,127 | +1.87% | 49,400 | 1203億6780万 | -3.32% | 17.18 | 1.88 |
04/21 | 2,103 | 2,121 | 2,071 | 2,088 | -2.7% | 50,900 | 1181億6077万 | -5.18% | 16.87 | 1.84 |
04/20 | 2,153 | 2,173 | 2,138 | 2,146 | -1.69% | 44,800 | 1214億4301万 | -2.68% | 17.33 | 1.89 |
04/19 | 2,175 | 2,200 | 2,169 | 2,183 | -0.37% | 38,700 | 1235億3686万 | -1.09% | 17.63 | 1.93 |
04/16 | 2,189 | 2,220 | 2,174 | 2,191 | +0.6% | 40,500 | 1239億8958万 | -0.72% | 17.7 | 1.93 |
04/15 | 2,172 | 2,198 | 2,172 | 2,178 | -0.64% | 26,300 | 1232億5391万 | -1.18% | 17.59 | 1.92 |
04/14 | 2,206 | 2,215 | 2,182 | 2,192 | -0.63% | 26,600 | 1240億4617万 | -0.54% | 17.71 | 1.93 |
04/13 | 2,220 | 2,225 | 2,200 | 2,206 | -0.63% | 29,300 | 1248億3844万 | +0.18% | 17.82 | 1.95 |
04/12 | 2,210 | 2,227 | 2,201 | 2,220 | +2.16% | 61,900 | 1256億3071万 | +0.95% | 17.93 | 1.96 |
04/09 | 2,165 | 2,208 | 2,139 | 2,173 | +0.37% | 55,200 | 1229億7096万 | -0.91% | 17.55 | 1.92 |
04/08 | 2,179 | 2,195 | 2,150 | 2,165 | -2.35% | 51,100 | 1225億1823万 | -1.1% | 17.49 | 1.91 |
04/07 | 2,179 | 2,230 | 2,177 | 2,217 | +1.09% | 54,500 | 1254億6093万 | +1.46% | 17.91 | 1.96 |
04/06 | 2,227 | 2,241 | 2,170 | 2,193 | -3.69% | 81,000 | 1241億276万 | +0.69% | 17.71 | 1.93 |
04/05 | 2,261 | 2,296 | 2,261 | 2,277 | +0.89% | 46,500 | 1288億5636万 | +4.74% | 18.39 | 2.01 |
04/02 | 2,256 | 2,281 | 2,239 | 2,257 | +0.58% | 23,800 | 1277億2455万 | +4.2% | 18.23 | 1.99 |
04/01 | 2,220 | 2,257 | 2,220 | 2,244 | +2.33% | 55,100 | 1269億8888万 | +4.13% | 18.13 | 1.98 |
03/31 | 2,242 | 2,242 | 2,193 | 2,193 | -2.53% | 55,600 | 1241億276万 | +2.14% | 17.71 | 1.93 |
03/30 | 2,278 | 2,280 | 2,244 | 2,250 | -2.34% | 80,500 | 1273億2842万 | +5.14% | 18.17 | 1.98 |
03/29 | 2,275 | 2,320 | 2,267 | 2,304 | +3.55% | 129,100 | 1303億8430万 | +8.07% | 18.61 | 2.03 |
03/26 | 2,198 | 2,235 | 2,185 | 2,225 | +2.3% | 76,100 | 1259億1366万 | +4.95% | 17.97 | 1.96 |
03/25 | 2,139 | 2,192 | 2,139 | 2,175 | +3.08% | 57,000 | 1230億8414万 | +2.93% | 17.57 | 1.92 |
03/24 | 2,189 | 2,194 | 2,107 | 2,110 | -3.61% | 75,300 | 1194億576万 | -0.19% | 17.04 | 1.86 |
03/23 | 2,221 | 2,222 | 2,188 | 2,189 | -1.44% | 57,300 | 1238億7640万 | +3.69% | 17.68 | 1.93 |
03/22 | 2,258 | 2,280 | 2,207 | 2,221 | -2.16% | 133,900 | 1256億8730万 | +5.36% | 17.94 | 1.96 |
03/19 | 2,202 | 2,280 | 2,189 | 2,270 | +3.65% | 137,700 | 1284億6023万 | +7.94% | 18.34 | 2 |
03/18 | 2,190 | 2,195 | 2,158 | 2,190 | +1.44% | 41,800 | 1239億3299万 | +4.53% | 17.69 | 1.93 |
03/17 | 2,189 | 2,190 | 2,150 | 2,159 | -1.77% | 56,300 | 1221億7869万 | +3.3% | 17.44 | 1.9 |
03/16 | 2,161 | 2,201 | 2,161 | 2,198 | +1.24% | 56,400 | 1243億8572万 | +5.32% | 17.75 | 1.94 |
03/15 | 2,146 | 2,171 | 2,144 | 2,171 | +1.92% | 48,500 | 1228億5778万 | +4.27% | 17.54 | 1.91 |
03/12 | 2,150 | 2,150 | 2,091 | 2,130 | -1.39% | 74,100 | 1205億3757万 | +2.65% | 17.21 | 1.88 |
03/11 | 2,160 | 2,175 | 2,144 | 2,160 | +0.37% | 55,700 | 1222億3528万 | +4.3% | 17.45 | 1.91 |
03/10 | 2,106 | 2,163 | 2,106 | 2,152 | +1.03% | 53,800 | 1217億8256万 | +4.21% | 17.38 | 1.9 |
03/09 | 2,136 | 2,150 | 2,102 | 2,130 | +2.85% | 76,600 | 1205億3757万 | +3.5% | 17.21 | 1.88 |
03/08 | 2,095 | 2,095 | 2,050 | 2,071 | +0.1% | 58,700 | 1171億9873万 | +0.98% | 16.73 | 1.83 |
03/05 | 2,016 | 2,072 | 2,001 | 2,069 | +0.29% | 79,900 | 1170億8555万 | +0.98% | 16.71 | 1.82 |
03/04 | 1,994 | 2,073 | 1,975 | 2,063 | +1.08% | 107,800 | 1167億4601万 | +0.68% | 16.66 | 1.82 |
03/03 | 2,075 | 2,087 | 2,015 | 2,041 | -2.86% | 88,500 | 1155億102万 | -0.34% | 16.49 | 1.8 |
03/02 | 2,100 | 2,121 | 2,075 | 2,101 | +0.57% | 111,100 | 1188億9645万 | +2.59% | 16.97 | 1.85 |
03/01 | 2,019 | 2,111 | 2,019 | 2,089 | +5.45% | 112,100 | 1182億1736万 | +2.15% | 16.87 | 1.84 |
02/26 | 2,031 | 2,054 | 1,980 | 1,981 | -3.08% | 109,700 | 1121億560万 | -3.08% | 16 | 1.75 |
02/25 | 2,034 | 2,064 | 2,011 | 2,044 | +2% | 86,300 | 1156億7079万 | -0.05% | 16.51 | 1.8 |
02/24 | 2,067 | 2,085 | 2,004 | 2,004 | -1.81% | 99,200 | 1134億718万 | -2% | 16.19 | 1.77 |
02/22 | 2,027 | 2,068 | 2,027 | 2,041 | +1.44% | 49,500 | 1155億102万 | -0.29% | 16.49 | 1.8 |
02/19 | 2,050 | 2,052 | 2,001 | 2,012 | -2.38% | 37,100 | 1138億5990万 | -1.76% | 16.25 | 1.77 |
02/18 | 2,185 | 2,185 | 2,048 | 2,061 | -5.89% | 84,400 | 1166億3283万 | +0.49% | 16.65 | 1.82 |
02/17 | 2,099 | 2,209 | 2,079 | 2,190 | +6.88% | 168,100 | 1239億3299万 | +6.78% | 17.69 | 1.93 |
02/16 | 2,031 | 2,072 | 2,002 | 2,049 | -2.57% | 193,100 | 1159億5375万 | +0.2% | 16.55 | 1.81 |
02/15 | 2,110 | 2,122 | 2,079 | 2,103 | +0.05% | 50,500 | 1190億963万 | +2.89% | 16.99 | 1.85 |
02/12 | 2,061 | 2,103 | 2,061 | 2,102 | +2.14% | 49,600 | 1189億5304万 | +2.94% | 16.98 | 1.85 |
02/10 | 2,047 | 2,068 | 2,033 | 2,058 | -0.39% | 70,000 | 1164億6306万 | +0.98% | 16.62 | 1.82 |
02/09 | 2,090 | 2,095 | 2,025 | 2,066 | -1.43% | 51,100 | 1169億1578万 | +1.47% | 16.69 | 1.82 |
02/08 | 2,077 | 2,113 | 2,069 | 2,096 | +1.5% | 63,600 | 1186億1349万 | +3% | 16.93 | 1.85 |
02/05 | 2,019 | 2,079 | 2,019 | 2,065 | +2.79% | 64,900 | 1168億5919万 | +1.52% | 16.68 | 1.82 |
02/04 | 2,007 | 2,046 | 2,000 | 2,009 | -0.15% | 68,500 | 1136億9013万 | -1.28% | 16.23 | 1.77 |
02/03 | 2,019 | 2,034 | 1,989 | 2,012 | 0% | 45,600 | 1138億5990万 | -1.18% | 16.25 | 1.77 |