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 | 902 | 917 | 902 | 912 | +1.45% | 306,200 | 1727億7409万 | +4.47% | 28.78 | 6.52 |
06/29 | 891 | 905 | 885 | 899 | -0.11% | 302,700 | 1703億1131万 | +3.45% | 28.37 | 6.42 |
06/28 | 902 | 910 | 897 | 900 | +0.11% | 262,400 | 1705億75万 | +4.17% | 28.4 | 6.43 |
06/25 | 900 | 908 | 896 | 899 | +0.33% | 279,800 | 1703億1131万 | +4.53% | 28.37 | 6.42 |
06/24 | 908 | 910 | 895 | 896 | -1.86% | 292,900 | 1697億4297万 | +4.67% | 28.27 | 6.4 |
06/23 | 897 | 915 | 892 | 913 | +1.78% | 308,000 | 1729億6354万 | +7.03% | 28.81 | 6.52 |
06/22 | 894 | 909 | 887 | 897 | +3.46% | 536,200 | 1699億3241万 | +5.65% | 28.31 | 6.41 |
06/21 | 853 | 870 | 845 | 867 | -0.69% | 491,600 | 1642億4906万 | +2.48% | 27.36 | 6.19 |
06/18 | 886 | 899 | 873 | 873 | -1.91% | 482,200 | 1653億8573万 | +3.68% | 27.55 | 6.24 |
06/17 | 875 | 902 | 861 | 890 | +1.71% | 419,400 | 1686億630万 | +6.08% | 28.09 | 6.36 |
06/16 | 878 | 894 | 867 | 875 | -0.57% | 454,200 | 1657億6462万 | +5.04% | 27.61 | 6.25 |
06/15 | 905 | 905 | 877 | 880 | -1.46% | 525,500 | 1667億1184万 | +6.15% | 27.77 | 6.29 |
06/14 | 906 | 919 | 887 | 893 | -1.22% | 563,800 | 1691億7463万 | +8.11% | 28.18 | 6.38 |
06/11 | 928 | 928 | 895 | 904 | -3.21% | 702,900 | 1712億5853万 | +9.98% | 28.53 | 6.46 |
06/10 | 942 | 952 | 916 | 934 | -1.99% | 937,100 | 1769億4189万 | +14.04% | 29.47 | 6.67 |
06/09 | 934 | 984 | 932 | 953 | +3.7% | 1,995,100 | 1805億4135万 | +17.22% | 30.07 | 6.81 |
06/08 | 871 | 919 | 871 | 919 | +5.63% | 1,111,700 | 1741億21万 | +14.02% | 29 | 6.57 |
06/07 | 844 | 871 | 841 | 870 | +3.82% | 658,100 | 1648億1739万 | +8.75% | 27.45 | 6.22 |
06/04 | 833 | 841 | 823 | 838 | -0.24% | 395,800 | 1587億5514万 | +5.41% | 26.44 | 5.99 |
06/03 | 805 | 840 | 805 | 840 | +4.87% | 733,700 | 1591億3403万 | +6.06% | 26.51 | 6 |
06/02 | 788 | 804 | 783 | 801 | +1.78% | 309,900 | 1517億4567万 | +1.65% | 25.28 | 5.72 |
06/01 | 800 | 803 | 775 | 787 | -1.87% | 636,200 | 1490億9343万 | +0.13% | 24.84 | 5.62 |
05/31 | 804 | 821 | 797 | 802 | -0.25% | 478,400 | 1519億3511万 | +2.43% | 25.31 | 5.73 |
05/28 | 793 | 805 | 789 | 804 | +3.21% | 558,100 | 1523億1400万 | +3.08% | 25.37 | 5.74 |
05/27 | 799 | 803 | 779 | 779 | -3.23% | 451,400 | 1475億7787万 | +0.13% | 24.58 | 5.57 |
05/26 | 779 | 806 | 778 | 805 | +2.68% | 371,600 | 1525億345万 | +3.6% | 25.4 | 5.75 |
05/25 | 792 | 796 | 779 | 784 | -1.38% | 349,700 | 1485億2510万 | +1.16% | 24.74 | 5.6 |
05/24 | 807 | 811 | 792 | 795 | -2.21% | 379,800 | 1506億900万 | +2.45% | 25.09 | 5.68 |
05/21 | 819 | 822 | 805 | 813 | -0.37% | 531,600 | 1540億1901万 | +4.5% | 25.66 | 5.81 |
05/20 | 807 | 819 | 803 | 816 | +0.62% | 347,800 | 1545億8735万 | +4.62% | 25.75 | 5.83 |
05/19 | 803 | 811 | 797 | 811 | +0.25% | 289,100 | 1536億4012万 | +3.71% | 25.59 | 5.79 |
05/18 | 798 | 814 | 790 | 809 | +2.8% | 458,600 | 1532億6123万 | +3.32% | 25.53 | 5.78 |
05/17 | 789 | 804 | 785 | 787 | +0.51% | 495,300 | 1490億9343万 | +0.13% | 24.84 | 5.62 |
05/14 | 768 | 787 | 765 | 783 | +3.98% | 366,400 | 1483億3565万 | -0.63% | 24.71 | 5.59 |
05/13 | 755 | 767 | 746 | 753 | -2.21% | 537,600 | 1426億5229万 | -4.92% | 23.76 | 5.38 |
05/12 | 786 | 787 | 760 | 770 | -2.65% | 558,800 | 1458億7286万 | -3.27% | 24.3 | 5.5 |
05/11 | 800 | 807 | 784 | 791 | -1.49% | 348,100 | 1498億5121万 | -1% | 24.96 | 5.65 |
05/10 | 817 | 817 | 789 | 803 | -1.59% | 390,200 | 1521億2456万 | +0.12% | 25.34 | 5.74 |
05/07 | 794 | 823 | 787 | 816 | +2.64% | 586,900 | 1545億8735万 | +1.24% | 25.75 | 5.83 |
05/06 | 775 | 796 | 773 | 795 | +2.19% | 513,200 | 1506億900万 | -1.61% | 25.09 | 5.68 |
04/30 | 762 | 797 | 761 | 778 | +2.37% | 689,700 | 1473億8843万 | -3.95% | 24.55 | 5.56 |
04/28 | 761 | 765 | 753 | 760 | -0.52% | 389,600 | 1439億7841万 | -6.52% | 23.98 | 5.43 |
04/27 | 752 | 771 | 751 | 764 | +1.6% | 469,300 | 1447億3619万 | -6.37% | 24.11 | 5.46 |
04/26 | 754 | 767 | 747 | 752 | 0% | 537,500 | 1424億6285万 | -8.4% | 23.73 | 5.37 |
04/23 | 739 | 768 | 733 | 752 | +1.62% | 764,100 | 1424億6285万 | -9.18% | 23.73 | 5.37 |
04/22 | 724 | 743 | 724 | 740 | +2.78% | 572,000 | 1401億8951万 | -11.27% | 23.35 | 5.29 |
04/21 | 716 | 730 | 710 | 720 | -0.96% | 719,700 | 1364億60万 | -14.29% | 22.72 | 5.14 |
04/20 | 750 | 758 | 727 | 727 | -3.07% | 811,500 | 1377億2672万 | -14.07% | 22.94 | 5.19 |
04/19 | 759 | 785 | 747 | 750 | -1.32% | 999,700 | 1420億8396万 | -11.87% | 23.67 | 5.36 |
04/16 | 744 | 763 | 724 | 760 | +2.29% | 1,251,000 | 1439億7841万 | -11.01% | 23.98 | 5.43 |
04/15 | 808 | 825 | 739 | 743 | -8.61% | 2,371,900 | 1407億5784万 | -13.3% | 23.45 | 5.31 |
04/14 | 810 | 827 | 808 | 813 | -4.35% | 997,000 | 1540億1901万 | -5.57% | 25.66 | 5.81 |
04/13 | 861 | 863 | 845 | 850 | -1.51% | 299,500 | 1610億2849万 | -1.28% | 26.82 | 6.07 |
04/12 | 858 | 867 | 845 | 863 | +0.82% | 334,200 | 1634億9128万 | +0.23% | 27.23 | 6.17 |
04/09 | 842 | 862 | 841 | 856 | +1.54% | 330,000 | 1621億6516万 | -0.35% | 27.01 | 6.12 |
04/08 | 862 | 863 | 842 | 843 | -3.1% | 390,400 | 1597億237万 | -1.75% | 26.6 | 6.02 |
04/07 | 861 | 879 | 853 | 870 | +1.4% | 322,800 | 1648億1739万 | +1.52% | 27.45 | 6.22 |
04/06 | 871 | 885 | 852 | 858 | -1.94% | 387,200 | 1625億4405万 | +0.47% | 27.08 | 6.13 |
04/05 | 872 | 877 | 862 | 875 | +1.98% | 234,600 | 1657億6462万 | +2.82% | 27.61 | 6.25 |
04/02 | 854 | 866 | 848 | 858 | +1.3% | 224,300 | 1625億4405万 | +1.18% | 27.08 | 6.13 |
04/01 | 860 | 863 | 840 | 847 | -1.85% | 307,400 | 1604億6015万 | -0.12% | 26.73 | 6.05 |
03/31 | 880 | 889 | 861 | 863 | -2.71% | 376,100 | 1634億9128万 | +1.89% | 27.23 | 6.17 |
03/30 | 866 | 891 | 866 | 887 | +2.54% | 438,800 | 1680億3796万 | +4.72% | 27.99 | 6.34 |
03/29 | 879 | 888 | 856 | 865 | -0.35% | 567,300 | 1638億7017万 | +2.37% | 27.3 | 6.18 |
03/26 | 858 | 871 | 850 | 868 | +2.97% | 360,200 | 1644億3850万 | +2.84% | 27.39 | 6.2 |
03/25 | 847 | 864 | 837 | 843 | +0.36% | 445,900 | 1597億237万 | 0% | 26.6 | 6.02 |
03/24 | 867 | 872 | 833 | 840 | -5.62% | 725,800 | 1591億3403万 | -0.47% | 26.51 | 6 |
03/23 | 928 | 930 | 890 | 890 | -4.09% | 658,000 | 1686億630万 | +5.58% | 28.09 | 6.36 |
03/22 | 900 | 930 | 895 | 928 | +3.11% | 886,200 | 1758億522万 | +10.21% | 29.28 | 6.63 |
03/19 | 877 | 900 | 871 | 900 | +2.97% | 847,100 | 1705億75万 | +7.14% | 28.4 | 6.43 |
03/18 | 874 | 875 | 860 | 874 | +0.34% | 549,800 | 1655億7517万 | +4.17% | 27.58 | 6.24 |
03/17 | 855 | 872 | 844 | 871 | +1.28% | 509,800 | 1650億684万 | +3.81% | 27.49 | 6.22 |
03/16 | 833 | 860 | 826 | 860 | +3.24% | 535,000 | 1629億2294万 | +2.38% | 27.14 | 6.14 |
03/15 | 844 | 847 | 828 | 833 | +0.12% | 508,000 | 1578億792万 | -1.07% | 26.29 | 5.95 |
03/12 | 824 | 845 | 813 | 832 | +0.48% | 708,600 | 1576億1847万 | -1.3% | 26.26 | 5.94 |
03/11 | 840 | 841 | 824 | 828 | -0.6% | 524,100 | 1568億6069万 | -1.9% | 26.13 | 5.92 |
03/10 | 848 | 858 | 832 | 833 | -2% | 579,300 | 1578億792万 | -1.19% | 26.29 | 5.95 |
03/09 | 821 | 854 | 813 | 850 | +5.46% | 860,700 | 1610億2849万 | +1.07% | 26.82 | 6.07 |
03/08 | 815 | 828 | 802 | 806 | -1.59% | 508,300 | 1526億9289万 | -4.05% | 25.43 | 5.76 |
03/05 | 821 | 822 | 787 | 819 | -0.24% | 598,000 | 1551億5568万 | -2.5% | 25.84 | 5.85 |
03/04 | 805 | 823 | 789 | 821 | +1.99% | 739,700 | 1555億3457万 | -2.15% | 25.91 | 5.87 |
03/03 | 777 | 807 | 769 | 805 | +4.14% | 930,300 | 1525億345万 | -3.59% | 25.4 | 5.75 |
03/02 | 815 | 819 | 773 | 773 | -5.27% | 1,196,700 | 1464億4120万 | -7.09% | 24.39 | 5.52 |
03/01 | 834 | 835 | 798 | 816 | -2.39% | 842,200 | 1545億8735万 | -1.57% | 25.75 | 5.83 |
02/26 | 829 | 849 | 824 | 836 | -0.71% | 914,400 | 1583億7625万 | +1.21% | - | 8.05 |
02/25 | 855 | 869 | 840 | 842 | -2.21% | 1,588,700 | 1595億1292万 | +2.56% | - | 8.1 |
02/24 | 843 | 884 | 843 | 861 | +2.5% | 2,517,100 | 1631億1238万 | +5.51% | - | 8.29 |
02/22 | 840 | 869 | 835 | 840 | +1.2% | 1,053,500 | 1591億3403万 | +4.09% | - | 8.09 |
02/19 | 840 | 850 | 830 | 830 | -2.35% | 508,000 | 1572億3958万 | +3.75% | - | 7.99 |
02/18 | 855 | 877 | 850 | 850 | -0.47% | 536,300 | 1610億2849万 | +7.46% | - | 8.18 |
02/17 | 830 | 878 | 829 | 854 | +2.77% | 982,300 | 1617億8627万 | +9.35% | - | 8.22 |
02/16 | 860 | 860 | 820 | 831 | -3.93% | 923,300 | 1574億2903万 | +7.78% | - | 8 |
02/15 | 880 | 880 | 865 | 865 | -1.7% | 384,800 | 1638億7017万 | +13.52% | - | 8.33 |
02/12 | 875 | 880 | 865 | 880 | +0.57% | 325,400 | 1667億1184万 | +17.18% | - | 8.47 |
02/10 | 870 | 888 | 850 | 875 | +0.11% | 633,200 | 1657億6462万 | +18.4% | - | 8.42 |
02/09 | 885 | 902 | 866 | 874 | -1.47% | 970,900 | 1655億7517万 | +20.39% | - | 8.41 |
02/08 | 908 | 916 | 886 | 887 | -2.53% | 1,151,900 | 1680億3796万 | +24.06% | - | 8.54 |
02/05 | 869 | 918 | 865 | 910 | +4.96% | 1,555,600 | 1723億9520万 | +29.26% | - | 8.76 |
02/04 | 859 | 880 | 851 | 867 | +2.36% | 1,061,000 | 1642億4906万 | +25.11% | - | 8.34 |
02/03 | 807 | 856 | 807 | 847 | +5.74% | 1,515,100 | 1604億6015万 | +24.01% | - | 8.15 |