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 | 995 | 1,011 | 989 | 1,011 | +2.95% | 72,600 | 197億6747万 | -2.41% | 12.23 | 1.54 |
| 06/29 | 1,009 | 1,014 | 982 | 982 | -2.58% | 251,800 | 192億45万 | -5.39% | 11.88 | 1.5 |
| 06/28 | 997 | 1,026 | 991 | 1,008 | -1.85% | 499,000 | 197億881万 | -3.45% | 12.2 | 1.54 |
| 06/25 | 1,021 | 1,031 | 1,017 | 1,027 | +0.88% | 86,200 | 200億8031万 | -1.82% | 12.43 | 1.56 |
| 06/24 | 1,031 | 1,038 | 1,018 | 1,018 | -1.93% | 56,600 | 199億434万 | -2.77% | 12.32 | 1.55 |
| 06/23 | 1,019 | 1,042 | 1,019 | 1,038 | +1.27% | 53,000 | 202億9539万 | -1.05% | 12.56 | 1.58 |
| 06/22 | 1,031 | 1,031 | 1,016 | 1,025 | +0.99% | 53,500 | 200億4121万 | -2.19% | 12.4 | 1.56 |
| 06/21 | 1,026 | 1,028 | 1,012 | 1,015 | -2.5% | 68,200 | 198億1970万 | -3.15% | 12.26 | 1.54 |
| 06/18 | 1,050 | 1,050 | 1,035 | 1,041 | -1.14% | 72,400 | 203億2739万 | -0.57% | 12.58 | 1.58 |
| 06/17 | 1,050 | 1,055 | 1,037 | 1,053 | +0.1% | 87,200 | 205億6172万 | +0.77% | 12.72 | 1.6 |
| 06/16 | 1,045 | 1,062 | 1,043 | 1,052 | -0.09% | 71,100 | 205億4219万 | +0.96% | 12.71 | 1.6 |
| 06/15 | 1,036 | 1,058 | 1,027 | 1,053 | +1.84% | 65,200 | 205億6172万 | +1.35% | 12.72 | 1.6 |
| 06/14 | 1,041 | 1,046 | 1,026 | 1,034 | -0.67% | 76,300 | 201億9071万 | -0.48% | 12.49 | 1.57 |
| 06/11 | 1,058 | 1,058 | 1,040 | 1,041 | -1.33% | 78,000 | 203億2739万 | +0.1% | 12.58 | 1.58 |
| 06/10 | 1,042 | 1,055 | 1,036 | 1,055 | +0.48% | 105,500 | 206億77万 | +1.34% | 12.75 | 1.61 |
| 06/09 | 1,030 | 1,056 | 1,030 | 1,050 | +1.84% | 111,600 | 205億314万 | +0.96% | 12.69 | 1.6 |
| 06/08 | 1,033 | 1,041 | 1,030 | 1,031 | -0.58% | 58,800 | 201億3213万 | -0.87% | 12.46 | 1.57 |
| 06/07 | 1,040 | 1,045 | 1,034 | 1,037 | -0.58% | 50,500 | 202億4929万 | -0.29% | 12.53 | 1.58 |
| 06/04 | 1,048 | 1,051 | 1,040 | 1,043 | -0.48% | 45,300 | 203億6645万 | +0.19% | 12.6 | 1.59 |
| 06/03 | 1,056 | 1,063 | 1,045 | 1,048 | -1.04% | 54,300 | 204億6408万 | +0.58% | 12.66 | 1.59 |
| 06/02 | 1,045 | 1,060 | 1,043 | 1,059 | +1.44% | 33,300 | 206億7888万 | +1.63% | 12.8 | 1.61 |
| 06/01 | 1,049 | 1,051 | 1,034 | 1,044 | -0.1% | 56,500 | 203億8597万 | +0.19% | 12.61 | 1.59 |
| 05/31 | 1,058 | 1,058 | 1,040 | 1,045 | -1.42% | 32,000 | 204億550万 | +0.19% | 12.63 | 1.59 |
| 05/28 | 1,040 | 1,063 | 1,040 | 1,060 | +2.71% | 62,800 | 206億9840万 | +1.44% | 12.81 | 1.61 |
| 05/27 | 1,071 | 1,071 | 1,032 | 1,032 | -3.64% | 95,400 | 201億5165万 | -1.43% | 12.47 | 1.57 |
| 05/26 | 1,103 | 1,103 | 1,065 | 1,071 | -3.43% | 71,700 | 209億1320万 | +2% | 12.94 | 1.63 |
| 05/25 | 1,078 | 1,120 | 1,071 | 1,109 | +3.07% | 157,500 | 216億5522万 | +5.32% | 13.4 | 1.69 |
| 05/24 | 1,055 | 1,080 | 1,052 | 1,076 | +2.28% | 86,700 | 210億1083万 | +2.09% | 13 | 1.64 |
| 05/21 | 1,057 | 1,057 | 1,040 | 1,052 | 0% | 52,900 | 205億4219万 | -0.38% | 12.71 | 1.6 |
| 05/20 | 1,022 | 1,054 | 1,022 | 1,052 | +2.73% | 72,200 | 205億4219万 | -0.66% | 12.71 | 1.6 |
| 05/19 | 1,002 | 1,028 | 997 | 1,024 | +0.89% | 55,900 | 199億9544万 | -3.58% | 12.37 | 1.56 |
| 05/18 | 994 | 1,018 | 988 | 1,015 | +1.81% | 55,100 | 198億1970万 | -4.69% | 12.26 | 1.54 |
| 05/17 | 1,015 | 1,028 | 997 | 997 | -0.3% | 73,700 | 194億6821万 | -6.82% | 12.05 | 1.52 |
| 05/14 | 987 | 1,014 | 966 | 1,000 | +2.46% | 97,600 | 195億2680万 | -7.06% | 12.08 | 1.52 |
| 05/13 | 967 | 994 | 935 | 976 | +0.62% | 216,700 | 190億5815万 | -9.88% | 11.79 | 1.48 |
| 05/12 | 999 | 1,031 | 959 | 970 | -7.18% | 400,200 | 189億4099万 | -10.93% | 11.72 | 1.48 |
| 05/11 | 1,080 | 1,080 | 1,000 | 1,045 | -2.15% | 110,000 | 204億550万 | -4.74% | 12.63 | 1.59 |
| 05/10 | 1,065 | 1,081 | 1,065 | 1,068 | +0.56% | 39,000 | 208億5462万 | -3% | 12.9 | 1.62 |
| 05/07 | 1,044 | 1,062 | 1,044 | 1,062 | +1.72% | 33,100 | 207億3746万 | -3.89% | 12.83 | 1.62 |
| 05/06 | 1,040 | 1,063 | 1,037 | 1,044 | +0.68% | 53,500 | 203億8597万 | -5.78% | 12.61 | 1.59 |
| 04/30 | 1,031 | 1,048 | 1,031 | 1,037 | -0.19% | 45,700 | 202億4929万 | -6.74% | 12.53 | 1.58 |
| 04/28 | 1,051 | 1,053 | 1,025 | 1,039 | -1.33% | 93,900 | 202億8834万 | -6.98% | 12.55 | 1.58 |
| 04/27 | 1,065 | 1,067 | 1,053 | 1,053 | -0.75% | 43,000 | 205億6172万 | -5.98% | 12.72 | 1.6 |
| 04/26 | 1,079 | 1,079 | 1,058 | 1,061 | +0.76% | 58,400 | 207億1793万 | -5.6% | 12.82 | 1.61 |
| 04/23 | 1,052 | 1,078 | 1,052 | 1,053 | -1.59% | 47,100 | 205億6172万 | -6.81% | 12.72 | 1.6 |
| 04/22 | 1,060 | 1,089 | 1,060 | 1,070 | +1.13% | 74,900 | 208億9367万 | -5.89% | 12.93 | 1.63 |
| 04/21 | 1,080 | 1,080 | 1,057 | 1,058 | -3.38% | 115,600 | 206億4835万 | -7.44% | 12.78 | 1.61 |
| 04/20 | 1,111 | 1,111 | 1,095 | 1,095 | -1.53% | 47,100 | 213億7045万 | -4.7% | 13.22 | 1.66 |
| 04/19 | 1,117 | 1,119 | 1,110 | 1,112 | -0.98% | 51,900 | 217億223万 | -3.64% | 13.43 | 1.69 |
| 04/16 | 1,140 | 1,141 | 1,120 | 1,123 | -1.4% | 51,100 | 219億1691万 | -3.02% | 13.56 | 1.71 |
| 04/15 | 1,126 | 1,139 | 1,116 | 1,139 | +1.52% | 38,800 | 222億2917万 | -1.81% | 13.76 | 1.73 |
| 04/14 | 1,131 | 1,135 | 1,119 | 1,122 | -1.23% | 37,000 | 218億9740万 | -3.44% | 13.55 | 1.71 |
| 04/13 | 1,130 | 1,154 | 1,130 | 1,136 | +0.35% | 38,600 | 221億7063万 | -2.49% | 13.72 | 1.73 |
| 04/12 | 1,124 | 1,137 | 1,116 | 1,132 | +1.43% | 42,800 | 220億9256万 | -2.92% | 13.67 | 1.72 |
| 04/09 | 1,110 | 1,124 | 1,107 | 1,116 | +0.54% | 53,100 | 217億8030万 | -4.21% | 13.48 | 1.7 |
| 04/08 | 1,134 | 1,134 | 1,107 | 1,110 | -2.2% | 65,200 | 216億6320万 | -4.72% | 13.41 | 1.69 |
| 04/07 | 1,152 | 1,155 | 1,128 | 1,135 | -0.87% | 53,500 | 221億5111万 | -2.49% | 13.71 | 1.73 |
| 04/06 | 1,169 | 1,169 | 1,132 | 1,145 | -1.55% | 50,200 | 223億4627万 | -1.55% | 13.83 | 1.74 |
| 04/05 | 1,150 | 1,171 | 1,147 | 1,163 | +1.22% | 50,300 | 226億9757万 | +0.09% | 14.05 | 1.77 |
| 04/02 | 1,155 | 1,164 | 1,146 | 1,149 | -0.35% | 40,200 | 224億2434万 | -1.03% | 13.88 | 1.75 |
| 04/01 | 1,165 | 1,169 | 1,150 | 1,153 | -0.52% | 44,400 | 225億240万 | -0.52% | 13.92 | 1.75 |
| 03/31 | 1,141 | 1,165 | 1,141 | 1,159 | 0% | 49,300 | 226億1950万 | +0.09% | 14 | 1.76 |
| 03/30 | 1,136 | 1,169 | 1,136 | 1,159 | +2.11% | 51,700 | 226億1950万 | +0.26% | 14 | 1.76 |
| 03/29 | 1,164 | 1,164 | 1,124 | 1,135 | -1.65% | 104,700 | 221億5111万 | -1.82% | 13.71 | 1.73 |
| 03/26 | 1,155 | 1,160 | 1,146 | 1,154 | +1.05% | 32,600 | 225億2192万 | -0.17% | 13.94 | 1.75 |
| 03/25 | 1,121 | 1,148 | 1,121 | 1,142 | +0.79% | 41,900 | 222億8772万 | -1.21% | 13.79 | 1.74 |
| 03/24 | 1,126 | 1,141 | 1,121 | 1,133 | -1.65% | 82,900 | 221億1208万 | -2.07% | 13.68 | 1.72 |
| 03/23 | 1,197 | 1,201 | 1,150 | 1,152 | -4.24% | 117,000 | 224億8289万 | -0.52% | 13.91 | 1.75 |
| 03/22 | 1,210 | 1,216 | 1,192 | 1,203 | -1.55% | 46,600 | 234億7822万 | +3.89% | 14.53 | 1.83 |
| 03/19 | 1,200 | 1,222 | 1,189 | 1,222 | +0.33% | 65,700 | 238億3877万 | +5.62% | 14.75 | 1.86 |
| 03/18 | 1,224 | 1,224 | 1,210 | 1,218 | -0.49% | 44,100 | 237億6074万 | +5.27% | 14.7 | 1.85 |
| 03/17 | 1,225 | 1,237 | 1,211 | 1,224 | -0.16% | 58,900 | 238億7779万 | +5.88% | 14.78 | 1.86 |
| 03/16 | 1,194 | 1,228 | 1,191 | 1,226 | +2.77% | 75,300 | 239億1680万 | +5.96% | 14.8 | 1.86 |
| 03/15 | 1,182 | 1,209 | 1,181 | 1,193 | +0.42% | 60,400 | 232億7304万 | +3.02% | 14.4 | 1.81 |
| 03/12 | 1,179 | 1,192 | 1,173 | 1,188 | -0.17% | 51,900 | 231億7550万 | +2.5% | 14.34 | 1.81 |
| 03/11 | 1,180 | 1,192 | 1,176 | 1,190 | +0.68% | 45,900 | 232億1452万 | +2.59% | 14.37 | 1.81 |
| 03/10 | 1,174 | 1,188 | 1,150 | 1,182 | +0.68% | 76,600 | 230億5845万 | +1.81% | 14.27 | 1.8 |
| 03/09 | 1,139 | 1,178 | 1,134 | 1,174 | +5.58% | 115,100 | 229億239万 | +1.12% | 14.17 | 1.78 |
| 03/08 | 1,120 | 1,146 | 1,102 | 1,112 | +1% | 163,100 | 216億9289万 | -4.3% | 13.42 | 1.69 |
| 03/05 | 1,097 | 1,103 | 1,060 | 1,101 | +0.36% | 70,100 | 214億7830万 | -5.41% | 13.29 | 1.67 |
| 03/04 | 1,106 | 1,108 | 1,077 | 1,097 | -1.08% | 61,300 | 214億27万 | -6% | 13.24 | 1.67 |
| 03/03 | 1,110 | 1,128 | 1,104 | 1,109 | -0.27% | 34,000 | 216億3437万 | -5.38% | 13.39 | 1.69 |
| 03/02 | 1,135 | 1,138 | 1,105 | 1,112 | -2.03% | 64,200 | 216億9289万 | -5.44% | 13.42 | 1.69 |
| 03/01 | 1,104 | 1,136 | 1,096 | 1,135 | +4.03% | 70,900 | 221億4158万 | -3.9% | 13.7 | 1.73 |
| 02/26 | 1,115 | 1,116 | 1,090 | 1,091 | -3.19% | 84,900 | 212億8322万 | -8.01% | 13.17 | 1.66 |
| 02/25 | 1,138 | 1,152 | 1,127 | 1,127 | +0.63% | 39,200 | 219億8551万 | -5.53% | 13.6 | 1.71 |
| 02/24 | 1,164 | 1,164 | 1,118 | 1,120 | -4.27% | 97,100 | 218億4896万 | -6.51% | 13.52 | 1.7 |
| 02/22 | 1,136 | 1,173 | 1,136 | 1,170 | +2.99% | 67,200 | 228億2436万 | -2.74% | 14.12 | 1.78 |
| 02/19 | 1,123 | 1,142 | 1,116 | 1,136 | -0.09% | 83,900 | 221億5836万 | -5.8% | 13.71 | 1.73 |
| 02/18 | 1,179 | 1,179 | 1,132 | 1,137 | -2.24% | 122,400 | 221億7786万 | -6.03% | 13.72 | 1.73 |
| 02/17 | 1,163 | 1,189 | 1,160 | 1,163 | 0% | 100,500 | 226億8501万 | -4.2% | 14.04 | 1.77 |
| 02/16 | 1,180 | 1,204 | 1,163 | 1,163 | 0% | 132,900 | 226億8501万 | -4.36% | 14.04 | 1.77 |
| 02/15 | 1,180 | 1,190 | 1,151 | 1,163 | +0.09% | 206,600 | 226億8501万 | -4.52% | 14.04 | 1.77 |
| 02/12 | 1,210 | 1,212 | 1,162 | 1,162 | -4.91% | 288,400 | 226億6550万 | -4.68% | 14.03 | 1.77 |
| 02/10 | 1,205 | 1,230 | 1,198 | 1,222 | +0.66% | 87,300 | 238億3584万 | +0.16% | 14.75 | 1.86 |
| 02/09 | 1,215 | 1,217 | 1,193 | 1,214 | -2.18% | 129,500 | 236億7979万 | -0.25% | 14.65 | 1.84 |
| 02/08 | 1,236 | 1,256 | 1,227 | 1,241 | -0.16% | 99,900 | 242億644万 | +2.31% | 14.98 | 1.89 |
| 02/05 | 1,218 | 1,243 | 1,217 | 1,243 | +1.47% | 55,800 | 242億4546万 | +2.73% | 15 | 1.89 |
| 02/04 | 1,207 | 1,243 | 1,207 | 1,225 | +0.91% | 51,500 | 238億9436万 | +1.49% | 14.79 | 1.86 |
| 02/03 | 1,213 | 1,224 | 1,200 | 1,214 | -0.16% | 43,700 | 236億7979万 | +0.83% | 14.65 | 1.84 |
