PER
2020/12/23~2021/05/24
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 |
05/24 | 670 | 678 | 666 | 674 | +0.6% | 8,700 | 53億2864万 | -0.74% | 8.01 | 0.54 |
05/21 | 668 | 676 | 668 | 670 | -0.59% | 17,800 | 52億9702万 | -1.47% | 7.96 | 0.53 |
05/20 | 663 | 684 | 663 | 674 | +1.66% | 12,600 | 53億2864万 | -1.03% | 8.01 | 0.54 |
05/19 | 658 | 672 | 658 | 663 | +1.07% | 12,800 | 52億4167万 | -2.64% | 7.88 | 0.53 |
05/18 | 651 | 665 | 651 | 656 | -0.15% | 13,200 | 51億8633万 | -3.81% | 7.8 | 0.52 |
05/17 | 659 | 664 | 649 | 657 | -0.3% | 25,100 | 51億9424万 | -3.95% | 7.81 | 0.52 |
05/14 | 650 | 672 | 650 | 659 | +1.54% | 22,900 | 52億1005万 | -3.8% | 7.83 | 0.52 |
05/13 | 644 | 664 | 640 | 649 | -0.76% | 14,200 | 51億3099万 | -5.39% | 7.71 | 0.52 |
05/12 | 680 | 681 | 646 | 654 | -3.96% | 36,100 | 51億7052万 | -4.8% | 7.77 | 0.52 |
05/11 | 683 | 693 | 681 | 681 | -1.16% | 15,600 | 53億8398万 | -1.02% | 8.09 | 0.54 |
05/10 | 685 | 700 | 685 | 689 | 0% | 10,900 | 54億4723万 | +0.15% | 8.19 | 0.55 |
05/07 | 687 | 697 | 687 | 689 | +0.15% | 12,700 | 54億4723万 | +0.15% | 8.19 | 0.55 |
05/06 | 687 | 693 | 686 | 688 | +1.03% | 11,800 | 54億3932万 | -0.15% | 8.18 | 0.55 |
04/30 | 675 | 684 | 673 | 681 | +0.89% | 15,300 | 53億8398万 | -1.3% | 8.09 | 0.54 |
04/28 | 681 | 685 | 675 | 675 | -0.88% | 10,700 | 53億3655万 | -2.32% | 8.02 | 0.54 |
04/27 | 684 | 685 | 675 | 681 | +0.44% | 8,900 | 53億8398万 | -1.3% | 8.09 | 0.54 |
04/26 | 693 | 693 | 675 | 678 | -0.88% | 11,300 | 53億6026万 | -1.6% | 8.06 | 0.54 |
04/23 | 683 | 691 | 683 | 684 | -1.3% | 8,500 | 54億770万 | -0.73% | 8.13 | 0.54 |
04/22 | 685 | 697 | 677 | 693 | +1.17% | 17,700 | 54億7885万 | +0.87% | 8.24 | 0.55 |
04/21 | 691 | 694 | 675 | 685 | -2.28% | 29,800 | 54億1561万 | +0.15% | 8.14 | 0.54 |
04/20 | 702 | 706 | 692 | 701 | -0.71% | 17,000 | 55億4210万 | +2.79% | 8.33 | 0.56 |
04/19 | 701 | 713 | 701 | 706 | +1.29% | 20,200 | 55億8163万 | +4.13% | 8.39 | 0.56 |
04/16 | 703 | 703 | 697 | 697 | -0.85% | 4,300 | 55億1048万 | +3.41% | 8.28 | 0.55 |
04/15 | 696 | 703 | 691 | 703 | +1.01% | 20,000 | 55億5791万 | +4.93% | 8.35 | 0.56 |
04/14 | 694 | 698 | 687 | 696 | 0% | 18,400 | 55億257万 | +4.5% | 8.27 | 0.55 |
04/13 | 682 | 696 | 682 | 696 | +1.61% | 22,400 | 55億257万 | +5.14% | 8.27 | 0.55 |
04/12 | 690 | 690 | 676 | 685 | +0.59% | 21,500 | 54億1561万 | +3.95% | 8.14 | 0.54 |
04/09 | 683 | 689 | 676 | 681 | -0.29% | 19,500 | 53億8398万 | +3.97% | 8.09 | 0.54 |
04/08 | 697 | 697 | 682 | 683 | -2.01% | 25,200 | 53億9979万 | +4.92% | 8.12 | 0.54 |
04/07 | 683 | 697 | 683 | 697 | +2.05% | 16,600 | 55億1048万 | +7.73% | 8.28 | 0.55 |
04/06 | 687 | 688 | 682 | 683 | -0.29% | 26,900 | 53億9979万 | +6.22% | 8.12 | 0.54 |
04/05 | 688 | 698 | 685 | 685 | 0% | 23,300 | 54億1561万 | +7.2% | 8.14 | 0.54 |
04/02 | 687 | 687 | 680 | 685 | -0.29% | 11,500 | 54億1561万 | +7.7% | 8.14 | 0.54 |
04/01 | 687 | 691 | 683 | 687 | +0.44% | 22,200 | 54億3142万 | +8.7% | 8.16 | 0.55 |
03/31 | 678 | 687 | 678 | 684 | -0.15% | 20,100 | 54億770万 | +8.74% | 8.13 | 0.54 |
03/30 | 682 | 687 | 672 | 685 | -1.72% | 38,100 | 54億1561万 | +9.6% | 8.14 | 0.54 |
03/29 | 699 | 710 | 669 | 697 | -3.99% | 112,100 | 55億1048万 | +12.06% | 8.28 | 0.55 |
03/26 | 710 | 726 | 704 | 726 | +3.42% | 117,000 | 57億3975万 | +17.48% | 8.63 | 0.58 |
03/25 | 663 | 709 | 660 | 702 | +7.18% | 131,300 | 55億5001万 | +14.52% | 8.34 | 0.56 |
03/24 | 644 | 660 | 638 | 655 | +0.61% | 45,200 | 51億7843万 | +7.55% | 7.78 | 0.52 |
03/23 | 686 | 695 | 651 | 651 | -3.7% | 115,000 | 51億4680万 | +7.25% | 7.74 | 0.52 |
03/22 | 675 | 691 | 666 | 676 | +7.99% | 297,800 | 53億4445万 | +11.74% | 8.03 | 0.54 |
03/19 | 631 | 631 | 620 | 626 | -0.63% | 38,500 | 49億4915万 | +4.16% | 7.44 | 0.5 |
03/18 | 640 | 647 | 621 | 630 | -1.56% | 82,900 | 49億8078万 | +5% | 7.49 | 0.5 |
03/17 | 608 | 705 | 608 | 640 | +5.79% | 718,800 | 50億5984万 | +6.84% | 7.61 | 0.51 |
03/16 | 603 | 605 | 598 | 605 | +0.33% | 12,400 | 47億8313万 | +1.34% | 7.19 | 0.48 |
03/15 | 600 | 604 | 597 | 603 | +0.84% | 24,200 | 47億6731万 | +1.17% | 7.17 | 0.48 |
03/12 | 601 | 602 | 597 | 598 | -0.33% | 12,000 | 47億2778万 | +0.34% | 7.11 | 0.47 |
03/11 | 600 | 602 | 597 | 600 | 0% | 5,100 | 47億4360万 | +0.5% | 7.13 | 0.48 |
03/10 | 596 | 600 | 595 | 600 | +0.17% | 6,500 | 47億4360万 | +0.67% | 7.13 | 0.48 |
03/09 | 599 | 599 | 594 | 599 | +1.01% | 9,000 | 47億3569万 | +0.5% | 7.12 | 0.48 |
03/08 | 592 | 593 | 588 | 593 | +0.17% | 5,400 | 46億8825万 | -0.34% | 7.05 | 0.47 |
03/05 | 582 | 592 | 582 | 592 | +1.72% | 11,900 | 46億8035万 | -0.5% | 7.04 | 0.47 |
03/04 | 593 | 594 | 582 | 582 | -2.35% | 18,500 | 46億129万 | -2.18% | 6.92 | 0.46 |
03/03 | 590 | 596 | 590 | 596 | +1.02% | 5,500 | 47億1197万 | 0% | 7.08 | 0.47 |
03/02 | 599 | 602 | 590 | 590 | -2.32% | 22,300 | 46億6454万 | -1.01% | 7.01 | 0.47 |
03/01 | 591 | 604 | 591 | 604 | +2.2% | 11,800 | 47億7522万 | +1.34% | 7.18 | 0.48 |
02/26 | 600 | 600 | 591 | 591 | -1.5% | 7,700 | 46億7244万 | -1.01% | 7.02 | 0.47 |
02/25 | 596 | 602 | 590 | 600 | +1.35% | 14,800 | 47億4360万 | +0.5% | 7.13 | 0.48 |
02/24 | 604 | 604 | 592 | 592 | -1.5% | 8,900 | 46億8035万 | -0.84% | 7.04 | 0.47 |
02/22 | 600 | 601 | 597 | 601 | +1.35% | 6,500 | 47億5150万 | +0.67% | 7.14 | 0.48 |
02/19 | 595 | 595 | 591 | 593 | -0.17% | 2,100 | 46億8825万 | -0.67% | 7.05 | 0.47 |
02/18 | 602 | 602 | 590 | 594 | -1.49% | 17,100 | 46億9616万 | -0.83% | 7.06 | 0.47 |
02/17 | 605 | 607 | 603 | 603 | -0.33% | 9,000 | 47億6731万 | +0.33% | 7.17 | 0.48 |
02/16 | 605 | 605 | 597 | 605 | +0.83% | 8,300 | 47億8313万 | +0.67% | 7.19 | 0.48 |
02/15 | 598 | 600 | 593 | 600 | +1.35% | 14,200 | 47億4360万 | 0% | 7.13 | 0.48 |
02/12 | 602 | 602 | 592 | 592 | -0.67% | 9,700 | 46億8035万 | -1.33% | 7.04 | 0.47 |
02/10 | 598 | 601 | 596 | 596 | -0.33% | 3,200 | 47億1197万 | -0.5% | 7.08 | 0.47 |
02/09 | 594 | 601 | 590 | 598 | +0.5% | 7,200 | 47億2778万 | 0% | 7.11 | 0.47 |
02/08 | 590 | 602 | 590 | 595 | 0% | 18,300 | 47億407万 | -0.34% | 7.07 | 0.47 |
02/05 | 603 | 603 | 589 | 595 | 0% | 12,100 | 47億407万 | -0.34% | 7.07 | 0.47 |
02/04 | 598 | 603 | 595 | 595 | -1.98% | 7,900 | 47億407万 | -0.17% | 7.07 | 0.47 |
02/03 | 588 | 607 | 588 | 607 | +2.71% | 10,800 | 47億9894万 | +2.02% | 7.21 | 0.48 |
02/02 | 594 | 594 | 585 | 591 | +0.85% | 10,000 | 46億7244万 | -0.67% | 7.02 | 0.47 |
02/01 | 577 | 589 | 577 | 586 | +1.74% | 9,100 | 46億3291万 | -1.51% | 6.96 | 0.47 |
01/29 | 600 | 600 | 576 | 576 | -4% | 34,500 | 45億5385万 | -3.03% | 6.85 | 0.46 |
01/28 | 604 | 608 | 599 | 600 | -0.66% | 28,900 | 47億4360万 | +0.84% | 7.13 | 0.48 |
01/27 | 593 | 604 | 590 | 604 | +1.51% | 11,700 | 47億7522万 | +1.51% | 7.18 | 0.48 |
01/26 | 597 | 600 | 593 | 595 | -0.83% | 8,900 | 47億407万 | 0% | 7.07 | 0.47 |
01/25 | 597 | 600 | 595 | 600 | +0.5% | 10,200 | 47億4360万 | +0.67% | 7.13 | 0.48 |
01/22 | 606 | 606 | 597 | 597 | -2.61% | 8,900 | 47億1988万 | +0.17% | 7.09 | 0.47 |
01/21 | 599 | 617 | 595 | 613 | +3.55% | 16,600 | 48億4637万 | +2.68% | 7.28 | 0.49 |
01/20 | 606 | 606 | 592 | 592 | -2.31% | 8,200 | 46億8035万 | -0.84% | 7.04 | 0.47 |
01/19 | 607 | 607 | 603 | 606 | +1.68% | 6,700 | 47億9103万 | +1.34% | 7.2 | 0.48 |
01/18 | 609 | 609 | 594 | 596 | -1.49% | 7,500 | 47億1197万 | -0.5% | 7.08 | 0.47 |
01/15 | 626 | 629 | 605 | 605 | -3.35% | 5,600 | 47億8313万 | +0.67% | 7.19 | 0.48 |
01/14 | 645 | 648 | 617 | 626 | -2.95% | 31,700 | 49億4915万 | +3.81% | 7.44 | 0.5 |
01/13 | 602 | 645 | 602 | 645 | +7.14% | 31,600 | 50億9937万 | +6.97% | 7.67 | 0.51 |
01/12 | 584 | 608 | 584 | 602 | +1.69% | 13,100 | 47億5941万 | -0.17% | 7.15 | 0.48 |
01/08 | 582 | 592 | 578 | 592 | +1.02% | 10,100 | 46億8035万 | -1.82% | 7.04 | 0.47 |
01/07 | 577 | 587 | 577 | 586 | +2.09% | 5,900 | 46億3291万 | -2.82% | 6.96 | 0.47 |
01/06 | 570 | 577 | 566 | 574 | +0.7% | 6,600 | 45億3804万 | -4.97% | 6.82 | 0.46 |
01/05 | 575 | 575 | 566 | 570 | -0.87% | 7,900 | 45億642万 | -5.79% | 6.77 | 0.45 |
01/04 | 570 | 589 | 570 | 575 | -2.21% | 4,400 | 45億4595万 | -5.43% | 6.83 | 0.46 |
2020 |
12/30 | 590 | 594 | 587 | 588 | +0.34% | 5,600 | 46億4872万 | -3.76% | 6.99 | 0.47 |
12/29 | 582 | 588 | 577 | 586 | +2.09% | 6,100 | 46億3291万 | -4.56% | 6.96 | 0.47 |
12/28 | 580 | 581 | 569 | 574 | -3.85% | 20,800 | 45億3804万 | -6.97% | 6.82 | 0.46 |
12/25 | 585 | 603 | 582 | 597 | +2.05% | 15,000 | 47億1988万 | -3.86% | 7.09 | 0.47 |
12/24 | 577 | 587 | 570 | 585 | +1.74% | 22,300 | 46億2501万 | -6.1% | 6.95 | 0.46 |
12/23 | 596 | 600 | 575 | 575 | -2.54% | 9,800 | 45億4595万 | -8.15% | 6.83 | 0.46 |