PER
2021/03/11~2021/08/05
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 |
08/05 | 814 | 824 | 812 | 819 | +0.24% | 7,400 | 64億7501万 | +1.24% | 4.42 | 0.56 |
08/04 | 810 | 826 | 808 | 817 | +0.62% | 32,900 | 64億5920万 | +1.49% | 4.41 | 0.56 |
08/03 | 833 | 837 | 810 | 812 | -3.22% | 31,100 | 64億1967万 | +1.37% | 4.38 | 0.55 |
08/02 | 822 | 840 | 820 | 839 | +3.45% | 27,900 | 66億3313万 | +5.4% | 4.53 | 0.57 |
07/30 | 809 | 821 | 803 | 811 | +0.12% | 31,000 | 64億1176万 | +2.79% | 4.38 | 0.55 |
07/29 | 812 | 812 | 806 | 810 | -0.25% | 18,100 | 64億386万 | +3.32% | 4.37 | 0.55 |
07/28 | 812 | 818 | 807 | 812 | -1.1% | 21,600 | 64億1967万 | +4.24% | 4.38 | 0.55 |
07/27 | 820 | 829 | 810 | 821 | -0.12% | 21,100 | 64億9082万 | +6.21% | 4.43 | 0.56 |
07/26 | 838 | 840 | 820 | 822 | -0.12% | 16,800 | 64億9873万 | +7.31% | 4.44 | 0.56 |
07/21 | 840 | 840 | 818 | 823 | -2.02% | 40,400 | 65億663万 | +8.29% | 4.44 | 0.56 |
07/20 | 820 | 842 | 815 | 840 | +0.96% | 54,800 | 66億4104万 | +11.55% | 4.53 | 0.57 |
07/19 | 824 | 833 | 803 | 832 | +1.46% | 49,800 | 65億7779万 | +11.53% | 4.49 | 0.57 |
07/16 | 809 | 826 | 800 | 820 | +1.36% | 44,100 | 64億8292万 | +10.96% | 4.42 | 0.56 |
07/15 | 801 | 819 | 797 | 809 | +1.25% | 60,400 | 63億9595万 | +10.37% | 4.37 | 0.55 |
07/14 | 805 | 807 | 797 | 799 | -2.08% | 48,900 | 63億1689万 | +9.9% | 4.31 | 0.54 |
07/13 | 801 | 822 | 801 | 816 | +0.99% | 52,600 | 64億5129万 | +13.18% | 4.4 | 0.56 |
07/12 | 840 | 858 | 793 | 808 | -3.46% | 168,500 | 63億8804万 | +13.01% | 4.36 | 0.55 |
07/09 | 823 | 837 | 822 | 837 | +0.48% | 94,300 | 66億1732万 | +18.05% | 4.52 | 0.57 |
07/08 | 828 | 838 | 827 | 833 | -0.24% | 86,600 | 65億8569万 | +18.83% | 4.49 | 0.57 |
07/07 | 849 | 849 | 821 | 835 | -1.07% | 205,700 | 66億151万 | +20.14% | 4.51 | 0.57 |
07/06 | 856 | 864 | 840 | 844 | -1.29% | 395,400 | 66億7266万 | +22.67% | 4.55 | 0.57 |
07/05 | 818 | 861 | 811 | 855 | +19.58% | 1,089,800 | 67億5963万 | +25.74% | 4.61 | 0.58 |
07/02 | 702 | 728 | 702 | 715 | +1.85% | 66,300 | 56億5279万 | +6.4% | 3.86 | 0.49 |
07/01 | 704 | 707 | 700 | 702 | -0.14% | 9,600 | 55億5001万 | +4.93% | 3.79 | 0.48 |
06/30 | 712 | 714 | 703 | 703 | -0.71% | 8,900 | 55億5791万 | +5.4% | 3.79 | 0.48 |
06/29 | 717 | 717 | 703 | 708 | -0.98% | 15,500 | 55億9744万 | +6.31% | 3.82 | 0.48 |
06/28 | 698 | 717 | 690 | 715 | +3.77% | 29,100 | 56億5279万 | +7.52% | 3.86 | 0.49 |
06/25 | 683 | 689 | 680 | 689 | +2.23% | 16,500 | 54億4723万 | +3.92% | 3.72 | 0.47 |
06/24 | 683 | 683 | 674 | 674 | -1.03% | 11,400 | 53億2864万 | +1.81% | 3.64 | 0.46 |
06/23 | 682 | 684 | 676 | 681 | +0.89% | 15,500 | 53億8398万 | +2.87% | 3.67 | 0.46 |
06/22 | 663 | 675 | 663 | 675 | +2.27% | 16,800 | 53億3655万 | +1.96% | 3.64 | 0.46 |
06/21 | 671 | 671 | 660 | 660 | -0.9% | 15,100 | 52億1796万 | -0.15% | 3.56 | 0.45 |
06/18 | 665 | 673 | 660 | 666 | +0.6% | 16,700 | 52億6539万 | +0.76% | 3.59 | 0.45 |
06/17 | 658 | 662 | 657 | 662 | +0.76% | 4,900 | 52億3377万 | +0.15% | 3.57 | 0.45 |
06/16 | 655 | 660 | 652 | 657 | 0% | 7,100 | 51億9424万 | -0.45% | 3.54 | 0.45 |
06/15 | 653 | 664 | 653 | 657 | -0.9% | 7,700 | 51億9424万 | -0.45% | 3.54 | 0.45 |
06/14 | 655 | 665 | 654 | 663 | +0.61% | 8,700 | 52億4167万 | +0.3% | 3.58 | 0.45 |
06/11 | 662 | 662 | 656 | 659 | 0% | 12,100 | 52億1005万 | -0.45% | 3.56 | 0.45 |
06/10 | 668 | 668 | 658 | 659 | -0.6% | 6,600 | 52億1005万 | -0.6% | 3.56 | 0.45 |
06/09 | 659 | 663 | 655 | 663 | +1.53% | 12,500 | 52億4167万 | -0.15% | 3.58 | 0.45 |
06/08 | 658 | 658 | 650 | 653 | +0.46% | 5,100 | 51億6261万 | -1.8% | 3.52 | 0.44 |
06/07 | 659 | 663 | 650 | 650 | -1.37% | 14,400 | 51億3890万 | -2.4% | 3.51 | 0.44 |
06/04 | 663 | 665 | 655 | 659 | -0.3% | 7,700 | 52億1005万 | -1.2% | 3.56 | 0.45 |
06/03 | 665 | 667 | 660 | 661 | -0.6% | 9,000 | 52億2586万 | -1.05% | 3.57 | 0.45 |
06/02 | 649 | 665 | 641 | 665 | +2.47% | 17,000 | 52億5749万 | -0.6% | 3.59 | 0.45 |
06/01 | 644 | 649 | 642 | 649 | +0.62% | 8,200 | 51億3099万 | -3.13% | 3.5 | 0.44 |
05/31 | 651 | 651 | 640 | 645 | -0.31% | 12,500 | 50億9937万 | -3.87% | 7.67 | 0.51 |
05/28 | 653 | 675 | 635 | 647 | -0.92% | 45,400 | 51億1518万 | -4.01% | 7.69 | 0.51 |
05/27 | 675 | 682 | 653 | 653 | -3.69% | 113,800 | 51億6261万 | -3.4% | 7.76 | 0.52 |
05/26 | 680 | 687 | 675 | 678 | -0.29% | 11,100 | 53億6026万 | 0% | 8.06 | 0.54 |
05/25 | 672 | 682 | 670 | 680 | +0.89% | 15,800 | 53億7608万 | +0.15% | 8.08 | 0.54 |
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 |