PER
2021/01/28~2021/06/24
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 |
06/24 | 1,915 | 1,917 | 1,894 | 1,898 | -0.89% | 43,500 | 570億7787万 | +1.44% | 9.58 | 0.74 |
06/23 | 1,925 | 1,932 | 1,905 | 1,915 | -0.52% | 52,200 | 575億8911万 | +2.46% | 9.67 | 0.74 |
06/22 | 1,921 | 1,926 | 1,910 | 1,925 | +1.91% | 54,300 | 578億8983万 | +3.16% | 9.72 | 0.75 |
06/21 | 1,888 | 1,904 | 1,879 | 1,889 | -1.67% | 70,600 | 568億722万 | +1.4% | 9.53 | 0.73 |
06/18 | 1,924 | 1,929 | 1,907 | 1,921 | +0.47% | 83,300 | 577億6954万 | +3.28% | 9.7 | 0.74 |
06/17 | 1,911 | 1,923 | 1,900 | 1,912 | -0.98% | 48,700 | 574億9889万 | +2.91% | 9.65 | 0.74 |
06/16 | 1,913 | 1,937 | 1,904 | 1,931 | +0.78% | 41,600 | 580億7027万 | +4.04% | 9.75 | 0.75 |
06/15 | 1,896 | 1,918 | 1,888 | 1,916 | +1.32% | 68,300 | 576億1918万 | +3.23% | 9.67 | 0.74 |
06/14 | 1,894 | 1,897 | 1,870 | 1,891 | +0.69% | 40,500 | 568億6736万 | +1.67% | 9.54 | 0.73 |
06/11 | 1,893 | 1,893 | 1,870 | 1,878 | -0.16% | 74,500 | 564億7642万 | +0.64% | 9.48 | 0.73 |
06/10 | 1,865 | 1,887 | 1,864 | 1,881 | +1.02% | 39,700 | 565億6664万 | +0.59% | 9.49 | 0.73 |
06/09 | 1,889 | 1,889 | 1,862 | 1,862 | -0.69% | 47,000 | 559億9526万 | -0.64% | 9.4 | 0.72 |
06/08 | 1,853 | 1,887 | 1,849 | 1,875 | +1.13% | 38,100 | 563億8620万 | -0.11% | 9.46 | 0.73 |
06/07 | 1,860 | 1,869 | 1,848 | 1,854 | +0.27% | 46,300 | 557億5468万 | -1.38% | 9.36 | 0.72 |
06/04 | 1,841 | 1,862 | 1,841 | 1,849 | +0.11% | 34,300 | 556億431万 | -1.86% | 9.33 | 0.72 |
06/03 | 1,829 | 1,859 | 1,829 | 1,847 | +1.37% | 61,200 | 555億4417万 | -2.28% | 9.32 | 0.72 |
06/02 | 1,820 | 1,831 | 1,811 | 1,822 | -0.44% | 62,000 | 547億9235万 | -3.9% | 9.2 | 0.71 |
06/01 | 1,823 | 1,845 | 1,818 | 1,830 | +0.6% | 52,800 | 550億3293万 | -3.89% | 9.24 | 0.71 |
05/31 | 1,826 | 1,832 | 1,803 | 1,819 | -1.03% | 84,800 | 547億213万 | -4.76% | 9.18 | 0.7 |
05/28 | 1,834 | 1,845 | 1,823 | 1,838 | +1.32% | 60,600 | 552億7351万 | -4.17% | 9.28 | 0.71 |
05/27 | 1,826 | 1,829 | 1,811 | 1,814 | -1.14% | 164,900 | 545億5177万 | -5.86% | 9.16 | 0.7 |
05/26 | 1,841 | 1,848 | 1,825 | 1,835 | -0.33% | 66,900 | 551億8329万 | -5.22% | 9.26 | 0.71 |
05/25 | 1,884 | 1,886 | 1,840 | 1,841 | -0.81% | 59,700 | 553億6373万 | -5.3% | 9.29 | 0.71 |
05/24 | 1,862 | 1,877 | 1,852 | 1,856 | -0.7% | 55,000 | 558億1482万 | -4.92% | 9.37 | 0.72 |
05/21 | 1,865 | 1,883 | 1,858 | 1,869 | +0.21% | 43,300 | 562億576万 | -4.59% | 9.43 | 0.72 |
05/20 | 1,833 | 1,878 | 1,833 | 1,865 | +1.91% | 50,000 | 560億8547万 | -5.19% | 9.41 | 0.72 |
05/19 | 1,860 | 1,869 | 1,825 | 1,830 | -1.4% | 69,700 | 550億3293万 | -7.25% | 9.24 | 0.71 |
05/18 | 1,825 | 1,863 | 1,819 | 1,856 | +2.37% | 61,900 | 558億1482万 | -6.26% | 9.37 | 0.72 |
05/17 | 1,853 | 1,862 | 1,809 | 1,813 | -2.53% | 151,200 | 545億2170万 | -8.8% | 9.15 | 0.7 |
05/14 | 1,899 | 1,924 | 1,859 | 1,860 | -0.16% | 71,300 | 559億3511万 | -6.81% | 9.39 | 0.72 |
05/13 | 1,907 | 1,916 | 1,816 | 1,863 | -4.22% | 175,200 | 560億2533万 | -6.99% | 9.4 | 0.72 |
05/12 | 1,982 | 1,991 | 1,932 | 1,945 | -2.75% | 102,400 | 584億9129万 | -3.23% | 9.82 | 0.75 |
05/11 | 2,012 | 2,018 | 1,981 | 2,000 | -1.82% | 78,400 | 601億4528万 | -0.65% | 10.1 | 0.78 |
05/10 | 2,002 | 2,037 | 1,994 | 2,037 | +1.8% | 67,100 | 612億5797万 | +1.14% | 10.28 | 0.79 |
05/07 | 1,974 | 2,019 | 1,974 | 2,001 | +1.37% | 69,200 | 601億7535万 | -0.74% | 10.1 | 0.78 |
05/06 | 1,932 | 1,992 | 1,932 | 1,974 | +2.17% | 57,700 | 593億6339万 | -2.33% | 9.96 | 0.77 |
04/30 | 1,926 | 1,950 | 1,922 | 1,932 | -0.72% | 68,000 | 581億34万 | -4.73% | 9.75 | 0.75 |
04/28 | 1,967 | 1,977 | 1,946 | 1,946 | -1.07% | 61,700 | 585億2136万 | -4.33% | 9.82 | 0.75 |
04/27 | 1,997 | 1,997 | 1,967 | 1,967 | -0.81% | 59,200 | 591億5288万 | -3.53% | 9.93 | 0.76 |
04/26 | 2,013 | 2,013 | 1,983 | 1,983 | -0.9% | 47,800 | 596億3405万 | -2.98% | 10.01 | 0.77 |
04/23 | 2,020 | 2,020 | 1,993 | 2,001 | -0.94% | 42,200 | 601億7535万 | -2.39% | 10.1 | 0.78 |
04/22 | 2,007 | 2,021 | 1,993 | 2,020 | +1.81% | 33,100 | 607億4673万 | -1.7% | 10.2 | 0.78 |
04/21 | 2,000 | 2,000 | 1,976 | 1,984 | -1.78% | 82,000 | 596億6412万 | -3.69% | 10.01 | 0.77 |
04/20 | 2,044 | 2,047 | 2,020 | 2,020 | -1.75% | 37,000 | 607億4673万 | -2.23% | 10.2 | 0.78 |
04/19 | 2,060 | 2,071 | 2,047 | 2,056 | +0.29% | 32,600 | 618億2935万 | -0.77% | 10.38 | 0.8 |
04/16 | 2,040 | 2,051 | 2,035 | 2,050 | +0.59% | 33,100 | 616億4891万 | -1.16% | 10.35 | 0.79 |
04/15 | 2,035 | 2,046 | 2,032 | 2,038 | +0.79% | 16,700 | 612億8804万 | -1.78% | 10.29 | 0.79 |
04/14 | 2,040 | 2,040 | 2,012 | 2,022 | -1.27% | 44,900 | 608億688万 | -2.65% | 10.21 | 0.78 |
04/13 | 2,061 | 2,083 | 2,048 | 2,048 | -0.34% | 38,600 | 615億8877万 | -1.49% | 10.34 | 0.79 |
04/12 | 2,063 | 2,070 | 2,044 | 2,055 | +2.09% | 49,100 | 617億9928万 | -1.3% | 10.37 | 0.8 |
04/09 | 2,030 | 2,046 | 2,010 | 2,013 | -0.59% | 38,900 | 605億3623万 | -3.36% | 10.16 | 0.78 |
04/08 | 2,030 | 2,049 | 2,015 | 2,025 | -1.36% | 63,000 | 608億9710万 | -2.92% | 10.22 | 0.78 |
04/07 | 1,998 | 2,053 | 1,988 | 2,053 | +2.55% | 69,700 | 617億3913万 | -1.68% | 10.36 | 0.8 |
04/06 | 2,050 | 2,053 | 2,002 | 2,002 | -2.29% | 51,800 | 602億543万 | -4.16% | 10.11 | 0.78 |
04/05 | 2,034 | 2,063 | 2,031 | 2,049 | +1.29% | 42,800 | 616億1884万 | -2.06% | 10.34 | 0.79 |
04/02 | 2,019 | 2,040 | 2,017 | 2,023 | +0.35% | 34,700 | 608億3695万 | -3.34% | 10.21 | 0.78 |
04/01 | 2,035 | 2,067 | 2,011 | 2,016 | -1.18% | 45,900 | 606億2644万 | -3.63% | 10.18 | 0.78 |
03/31 | 2,062 | 2,067 | 2,039 | 2,040 | -1.64% | 49,600 | 613億4819万 | -2.53% | 15.13 | 0.84 |
03/30 | 2,086 | 2,097 | 2,052 | 2,074 | -2.86% | 63,400 | 623億7066万 | -0.91% | 15.38 | 0.85 |
03/29 | 2,153 | 2,156 | 2,116 | 2,135 | -0.37% | 75,100 | 642億509万 | +2.01% | 15.84 | 0.87 |
03/26 | 2,119 | 2,143 | 2,089 | 2,143 | +3.08% | 110,200 | 644億4567万 | +2.58% | 15.89 | 0.88 |
03/25 | 2,071 | 2,097 | 2,055 | 2,079 | +0.39% | 86,600 | 625億2102万 | -0.29% | 15.42 | 0.85 |
03/24 | 2,098 | 2,101 | 2,056 | 2,071 | -1.38% | 69,500 | 622億8044万 | -0.77% | 15.36 | 0.85 |
03/23 | 2,127 | 2,137 | 2,100 | 2,100 | -1.5% | 54,100 | 631億5255万 | +0.53% | 15.58 | 0.86 |
03/22 | 2,131 | 2,144 | 2,122 | 2,132 | -0.28% | 53,800 | 641億1487万 | +2.01% | 15.81 | 0.87 |
03/19 | 2,125 | 2,144 | 2,101 | 2,138 | +0.23% | 144,100 | 642億9531万 | +2.2% | 15.86 | 0.88 |
03/18 | 2,145 | 2,145 | 2,125 | 2,133 | -0.61% | 72,100 | 641億4494万 | +1.96% | 15.82 | 0.87 |
03/17 | 2,115 | 2,147 | 2,115 | 2,146 | -0.14% | 32,800 | 645億3589万 | +2.53% | 15.92 | 0.88 |
03/16 | 2,120 | 2,149 | 2,107 | 2,149 | +2.09% | 60,500 | 646億2610万 | +2.68% | 15.94 | 0.88 |
03/15 | 2,100 | 2,120 | 2,077 | 2,105 | +0.96% | 64,000 | 633億291万 | +0.57% | 15.61 | 0.86 |
03/12 | 2,071 | 2,089 | 2,056 | 2,085 | +0.24% | 72,500 | 627億146万 | -0.43% | 15.46 | 0.85 |
03/11 | 2,074 | 2,088 | 2,068 | 2,080 | -0.05% | 40,200 | 625億5109万 | -0.76% | 15.43 | 0.85 |
03/10 | 2,106 | 2,121 | 2,076 | 2,081 | -1.56% | 36,800 | 625億8117万 | -0.76% | 15.43 | 0.85 |
03/09 | 2,103 | 2,121 | 2,089 | 2,114 | +1.44% | 66,300 | 635億7356万 | +0.76% | 15.68 | 0.87 |
03/08 | 2,102 | 2,106 | 2,065 | 2,084 | -0.24% | 35,700 | 626億7138万 | -0.62% | 15.46 | 0.85 |
03/05 | 2,064 | 2,089 | 2,043 | 2,089 | +0.34% | 61,300 | 628億2175万 | -0.48% | 15.49 | 0.86 |
03/04 | 2,062 | 2,083 | 2,055 | 2,082 | -0.1% | 35,200 | 626億1124万 | -0.9% | 15.44 | 0.85 |
03/03 | 2,084 | 2,089 | 2,061 | 2,084 | +0.19% | 43,300 | 626億7138万 | -0.9% | 15.46 | 0.85 |
03/02 | 2,061 | 2,095 | 2,061 | 2,080 | +1.07% | 57,100 | 625億5109万 | -1.23% | 15.43 | 0.85 |
03/01 | 2,000 | 2,058 | 2,000 | 2,058 | +3.42% | 43,600 | 618億8949万 | -2.37% | 15.26 | 0.84 |
02/26 | 2,044 | 2,044 | 1,990 | 1,990 | -3.3% | 93,400 | 598億4455万 | -5.82% | 14.76 | 0.82 |
02/25 | 2,071 | 2,071 | 2,044 | 2,058 | +0.54% | 36,600 | 618億8949万 | -2.97% | 15.26 | 0.84 |
02/24 | 2,051 | 2,068 | 2,043 | 2,047 | -0.39% | 48,600 | 615億5870万 | -3.76% | 15.18 | 0.84 |
02/22 | 2,050 | 2,070 | 2,037 | 2,055 | +0.98% | 53,100 | 617億9928万 | -3.66% | 15.24 | 0.84 |
02/19 | 2,027 | 2,062 | 2,022 | 2,035 | -0.97% | 63,300 | 611億9782万 | -5% | 15.09 | 0.83 |
02/18 | 2,115 | 2,115 | 2,055 | 2,055 | -3.02% | 78,800 | 617億9928万 | -4.55% | 15.24 | 0.84 |
02/17 | 2,127 | 2,140 | 2,113 | 2,119 | -0.42% | 66,300 | 637億2393万 | -2.12% | 15.72 | 0.87 |
02/16 | 2,154 | 2,154 | 2,114 | 2,128 | -0.23% | 84,900 | 639億9458万 | -2.07% | 15.78 | 0.87 |
02/15 | 2,143 | 2,154 | 2,080 | 2,133 | -1.57% | 95,700 | 641億4494万 | -2.11% | 15.82 | 0.87 |
02/12 | 2,164 | 2,167 | 2,149 | 2,167 | +1.59% | 54,000 | 651億6741万 | -0.78% | 16.07 | 0.89 |
02/10 | 2,170 | 2,170 | 2,133 | 2,133 | -1.8% | 73,100 | 641億4494万 | -2.42% | 15.82 | 0.87 |
02/09 | 2,141 | 2,176 | 2,141 | 2,172 | +0.98% | 62,500 | 653億1778万 | -0.78% | 16.11 | 0.89 |
02/08 | 2,130 | 2,164 | 2,126 | 2,151 | +0.94% | 66,900 | 646億8625万 | -1.83% | 15.95 | 0.88 |
02/05 | 2,159 | 2,159 | 2,127 | 2,131 | -0.23% | 62,000 | 640億8480万 | -2.87% | 15.81 | 0.87 |
02/04 | 2,134 | 2,149 | 2,118 | 2,136 | -0.14% | 52,800 | 642億3516万 | -2.78% | 15.84 | 0.88 |
02/03 | 2,125 | 2,142 | 2,101 | 2,139 | +1.13% | 50,100 | 643億2538万 | -2.68% | 15.86 | 0.88 |
02/02 | 2,091 | 2,120 | 2,080 | 2,115 | +1.34% | 50,800 | 636億363万 | -3.78% | 15.69 | 0.87 |
02/01 | 2,067 | 2,097 | 2,055 | 2,087 | -0.24% | 52,000 | 627億6160万 | -5.09% | 15.48 | 0.85 |
01/29 | 2,133 | 2,144 | 2,089 | 2,092 | -1.97% | 71,700 | 629億1196万 | -4.95% | 15.52 | 0.86 |
01/28 | 2,114 | 2,155 | 2,094 | 2,134 | -0.65% | 112,700 | 641億7502万 | -3.09% | 15.83 | 0.87 |