PER
2021/01/19~2021/06/15
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 |
---|
2023 | 11/1, 株式分割 1→2 |
2021 |
06/15 | 1,898 | 1,905 | 1,845 | 1,868 | -1.06% | 43,800 | 366億1607万 | +6.84% | 10.98 | 1.54 |
06/14 | 1,880 | 1,940 | 1,835 | 1,888 | +7.55% | 116,000 | 370億821万 | +8.48% | 11.1 | 1.56 |
06/11 | 1,763 | 1,763 | 1,708 | 1,755 | -0.99% | 34,200 | 344億1028万 | +1.21% | 10.32 | 1.45 |
06/10 | 1,788 | 1,810 | 1,755 | 1,773 | +0.14% | 14,400 | 347億5340万 | +2.4% | 10.42 | 1.46 |
06/09 | 1,760 | 1,800 | 1,760 | 1,770 | -0.28% | 20,600 | 347億439万 | +2.61% | 10.41 | 1.46 |
06/08 | 1,670 | 1,785 | 1,670 | 1,775 | +6.13% | 14,400 | 348億242万 | +3.2% | 10.44 | 1.47 |
06/07 | 1,735 | 1,750 | 1,668 | 1,673 | -3.6% | 20,600 | 327億9270万 | -2.42% | 9.84 | 1.38 |
06/04 | 1,795 | 1,795 | 1,735 | 1,735 | -3.34% | 7,200 | 340億1814万 | +1.28% | 10.2 | 1.43 |
06/03 | 1,743 | 1,795 | 1,743 | 1,795 | +2.43% | 31,600 | 351億9456万 | +4.91% | 10.56 | 1.48 |
06/02 | 1,720 | 1,753 | 1,715 | 1,753 | +1.01% | 10,800 | 343億6126万 | +2.73% | 10.31 | 1.45 |
06/01 | 1,745 | 1,755 | 1,725 | 1,735 | -0.14% | 9,200 | 340億1814万 | +1.76% | 10.2 | 1.43 |
05/31 | 1,763 | 1,763 | 1,738 | 1,738 | -1.42% | 7,800 | 340億6716万 | +2.09% | 10.22 | 1.43 |
05/28 | 1,773 | 1,773 | 1,750 | 1,763 | 0% | 4,800 | 345億5733万 | +3.62% | 10.36 | 1.45 |
05/27 | 1,750 | 1,770 | 1,738 | 1,763 | +1.88% | 36,600 | 345億5733万 | +3.68% | 10.36 | 1.45 |
05/26 | 1,730 | 1,743 | 1,725 | 1,730 | -0.14% | 3,800 | 339億2011万 | +2.06% | 10.17 | 1.43 |
05/25 | 1,735 | 1,745 | 1,723 | 1,733 | -0.14% | 6,200 | 339億6912万 | +2.51% | 10.19 | 1.43 |
05/24 | 1,730 | 1,763 | 1,730 | 1,735 | +0.29% | 8,600 | 340億1814万 | +2.97% | 10.2 | 1.43 |
05/21 | 1,765 | 1,780 | 1,730 | 1,730 | -1.28% | 20,800 | 338億9727万 | +2.91% | 10.17 | 1.43 |
05/20 | 1,765 | 1,813 | 1,745 | 1,753 | -0.85% | 38,000 | 343億3813万 | +4.75% | 10.3 | 1.45 |
05/19 | 1,753 | 1,783 | 1,703 | 1,768 | -1.26% | 37,200 | 346億3204万 | +6.09% | 10.39 | 1.46 |
05/18 | 1,685 | 1,790 | 1,683 | 1,790 | +4.07% | 65,200 | 350億7290万 | +7.9% | 10.52 | 1.48 |
05/17 | 1,700 | 1,720 | 1,685 | 1,720 | +2.53% | 11,600 | 337億133万 | +4.18% | 10.11 | 1.42 |
05/14 | 1,665 | 1,703 | 1,660 | 1,678 | +3.07% | 20,800 | 328億6859万 | +1.85% | 9.86 | 1.38 |
05/13 | 1,653 | 1,675 | 1,628 | 1,628 | -1.51% | 12,600 | 318億8890万 | -1.12% | 9.56 | 1.34 |
05/12 | 1,700 | 1,703 | 1,653 | 1,653 | -1.64% | 10,200 | 323億7875万 | +0.52% | 9.71 | 1.36 |
05/11 | 1,698 | 1,738 | 1,675 | 1,680 | -2.75% | 39,800 | 329億1758万 | +2.25% | 9.87 | 1.39 |
05/10 | 1,680 | 1,728 | 1,680 | 1,728 | +3.44% | 14,600 | 338億4828万 | +5.27% | 10.15 | 1.43 |
05/07 | 1,635 | 1,683 | 1,633 | 1,670 | +2.45% | 16,800 | 327億2164万 | +2.08% | 9.81 | 1.38 |
05/06 | 1,633 | 1,653 | 1,630 | 1,630 | -0.91% | 7,000 | 319億3789万 | -0.31% | 9.58 | 1.34 |
04/30 | 1,625 | 1,660 | 1,598 | 1,645 | +1.08% | 10,800 | 322億3180万 | +0.61% | 9.67 | 1.36 |
04/28 | 1,648 | 1,658 | 1,625 | 1,628 | -1.21% | 13,000 | 318億8890万 | -0.46% | 9.56 | 1.34 |
04/27 | 1,698 | 1,698 | 1,633 | 1,648 | -2.51% | 32,000 | 322億8078万 | +0.83% | 9.68 | 1.36 |
04/26 | 1,675 | 1,715 | 1,670 | 1,690 | +1.05% | 23,400 | 331億1352万 | +3.43% | 9.93 | 1.39 |
04/23 | 1,708 | 1,718 | 1,673 | 1,673 | -2.9% | 11,200 | 327億7063万 | +2.42% | 9.83 | 1.38 |
04/22 | 1,695 | 1,723 | 1,670 | 1,723 | +3.61% | 18,400 | 337億5032万 | +5.29% | 10.12 | 1.42 |
04/21 | 1,688 | 1,708 | 1,663 | 1,663 | -3.2% | 25,400 | 325億7469万 | +1.74% | 9.77 | 1.37 |
04/20 | 1,710 | 1,738 | 1,698 | 1,718 | -0.43% | 25,600 | 336億5235万 | +4.98% | 10.09 | 1.42 |
04/19 | 1,650 | 1,760 | 1,643 | 1,725 | +4.55% | 29,000 | 337億9930万 | +5.5% | 10.14 | 1.42 |
04/16 | 1,583 | 1,660 | 1,568 | 1,650 | +3.61% | 25,400 | 323億2977万 | +0.92% | 9.7 | 1.36 |
04/15 | 1,608 | 1,615 | 1,578 | 1,593 | -1.7% | 21,000 | 312億312万 | -2.72% | 9.36 | 1.31 |
04/14 | 1,603 | 1,630 | 1,580 | 1,620 | +0.15% | 22,200 | 317億4195万 | -1.4% | 9.52 | 1.34 |
04/13 | 1,533 | 1,640 | 1,528 | 1,618 | +5.55% | 47,800 | 316億9297万 | -1.79% | 9.51 | 1.33 |
04/12 | 1,570 | 1,580 | 1,533 | 1,533 | -2.7% | 14,000 | 300億2749万 | -7.29% | 9.01 | 1.26 |
04/09 | 1,585 | 1,605 | 1,575 | 1,575 | -0.94% | 18,200 | 308億6023万 | -5.18% | 9.26 | 1.3 |
04/08 | 1,605 | 1,620 | 1,535 | 1,590 | -0.93% | 46,200 | 311億5414万 | -4.62% | 9.34 | 1.31 |
04/07 | 1,605 | 1,618 | 1,588 | 1,605 | 0% | 15,000 | 314億4804万 | -4.01% | 9.43 | 1.32 |
04/06 | 1,650 | 1,650 | 1,595 | 1,605 | -3.75% | 20,400 | 314億4804万 | -4.29% | 9.43 | 1.32 |
04/05 | 1,585 | 1,680 | 1,585 | 1,668 | +5.21% | 29,200 | 326億7266万 | -0.92% | 9.8 | 1.38 |
04/02 | 1,633 | 1,633 | 1,578 | 1,585 | -1.55% | 18,000 | 310億5617万 | -5.93% | 9.31 | 1.31 |
04/01 | 1,640 | 1,670 | 1,608 | 1,610 | -2.28% | 21,600 | 315億4601万 | -4.68% | 9.46 | 1.33 |
03/31 | 1,590 | 1,648 | 1,585 | 1,648 | +3.62% | 35,000 | 322億8078万 | -2.69% | 9.68 | 1.36 |
03/30 | 1,650 | 1,655 | 1,585 | 1,590 | -3.2% | 24,000 | 311億5414万 | -6.14% | 9.34 | 1.31 |
03/29 | 1,673 | 1,673 | 1,608 | 1,643 | 0% | 45,200 | 321億8281万 | -3.38% | 9.65 | 1.35 |
03/26 | 1,648 | 1,660 | 1,615 | 1,643 | -0.3% | 28,000 | 321億8281万 | -3.44% | 9.65 | 1.35 |
03/25 | 1,600 | 1,663 | 1,600 | 1,648 | +3.45% | 33,800 | 322億8078万 | -3.2% | 9.68 | 1.36 |
03/24 | 1,633 | 1,633 | 1,593 | 1,593 | -3.78% | 24,000 | 312億312万 | -6.6% | 9.36 | 1.31 |
03/23 | 1,660 | 1,693 | 1,640 | 1,655 | -0.3% | 20,600 | 324億2773万 | -3.22% | 9.73 | 1.37 |
03/22 | 1,718 | 1,720 | 1,660 | 1,660 | -4.46% | 28,600 | 325億2570万 | -3.09% | 9.76 | 1.37 |
03/19 | 1,685 | 1,738 | 1,683 | 1,738 | +3.12% | 28,400 | 340億4353万 | +1.19% | 10.24 | 1.44 |
03/18 | 1,700 | 1,715 | 1,673 | 1,685 | -0.88% | 21,600 | 330億1487万 | -2.09% | 9.93 | 1.39 |
03/17 | 1,695 | 1,700 | 1,675 | 1,700 | +0.29% | 12,400 | 333億878万 | -1.56% | 10.02 | 1.41 |
03/16 | 1,723 | 1,723 | 1,670 | 1,695 | -1.6% | 22,600 | 332億1081万 | -2.02% | 9.99 | 1.4 |
03/15 | 1,690 | 1,730 | 1,665 | 1,723 | +1.03% | 29,200 | 337億4963万 | -0.55% | 10.16 | 1.43 |
03/12 | 1,768 | 1,768 | 1,693 | 1,705 | -2.57% | 30,200 | 334億674万 | -1.5% | 10.05 | 1.41 |
03/11 | 1,715 | 1,758 | 1,695 | 1,750 | +1.89% | 24,600 | 342億8845万 | +1.04% | 10.32 | 1.45 |
03/10 | 1,773 | 1,773 | 1,718 | 1,718 | -3.24% | 24,200 | 336億5166万 | -0.78% | 10.13 | 1.42 |
03/09 | 1,713 | 1,790 | 1,693 | 1,775 | +3.65% | 49,800 | 347億7828万 | +2.6% | 10.46 | 1.47 |
03/08 | 1,728 | 1,753 | 1,703 | 1,713 | -0.87% | 26,400 | 335億5369万 | -0.84% | 10.1 | 1.42 |
03/05 | 1,713 | 1,740 | 1,690 | 1,728 | +0.29% | 27,000 | 338億4759万 | +0.09% | 10.18 | 1.43 |
03/04 | 1,730 | 1,733 | 1,683 | 1,723 | -1.01% | 31,600 | 337億4963万 | -0.09% | 10.16 | 1.43 |
03/03 | 1,740 | 1,755 | 1,723 | 1,740 | 0% | 20,000 | 340億9251万 | +0.87% | 10.26 | 1.44 |
03/02 | 1,728 | 1,760 | 1,680 | 1,740 | +1.02% | 26,000 | 340億9251万 | +0.75% | 10.26 | 1.44 |
03/01 | 1,745 | 1,790 | 1,723 | 1,723 | +1.77% | 28,400 | 337億4963万 | -0.26% | 10.16 | 1.43 |
02/26 | 1,693 | 1,720 | 1,660 | 1,693 | 0% | 21,400 | 331億6182万 | -2% | 9.98 | 1.4 |
02/25 | 1,685 | 1,713 | 1,643 | 1,693 | +0.59% | 23,000 | 331億6182万 | -2.11% | 9.98 | 1.4 |
02/24 | 1,735 | 1,735 | 1,668 | 1,683 | -3.03% | 12,600 | 329億6589万 | -2.69% | 9.92 | 1.39 |
02/22 | 1,703 | 1,735 | 1,700 | 1,735 | +3.12% | 13,000 | 339億9454万 | +0.23% | 10.23 | 1.44 |
02/19 | 1,640 | 1,725 | 1,640 | 1,683 | +0.9% | 25,800 | 329億5243万 | -2.69% | 9.92 | 1.39 |
02/18 | 1,698 | 1,720 | 1,658 | 1,668 | -2.63% | 20,600 | 326億5865万 | -3.56% | 9.83 | 1.38 |
02/17 | 1,713 | 1,730 | 1,693 | 1,713 | 0% | 12,000 | 335億3999万 | -1.01% | 10.09 | 1.42 |
02/16 | 1,745 | 1,765 | 1,700 | 1,713 | -1.86% | 10,600 | 335億3999万 | -0.95% | 10.09 | 1.42 |
02/15 | 1,755 | 1,755 | 1,705 | 1,745 | -0.71% | 19,800 | 341億7652万 | +0.93% | 10.28 | 1.44 |
02/12 | 1,825 | 1,825 | 1,758 | 1,758 | -3.7% | 9,800 | 344億2134万 | +1.77% | 10.36 | 1.45 |
02/10 | 1,833 | 1,865 | 1,820 | 1,825 | -0.68% | 36,800 | 357億4335万 | +5.92% | 10.76 | 1.51 |
02/09 | 1,778 | 1,863 | 1,768 | 1,838 | +3.38% | 40,200 | 359億8817万 | +6.96% | 10.83 | 1.52 |
02/08 | 1,738 | 1,800 | 1,738 | 1,778 | +1.43% | 45,800 | 348億1304万 | +3.77% | 10.48 | 1.47 |
02/05 | 1,698 | 1,768 | 1,698 | 1,753 | +3.39% | 23,800 | 343億2341万 | +2.37% | 10.33 | 1.45 |
02/04 | 1,723 | 1,723 | 1,685 | 1,695 | -2.16% | 10,400 | 331億9725万 | -0.99% | 9.99 | 1.4 |
02/03 | 1,715 | 1,743 | 1,713 | 1,733 | +1.02% | 8,800 | 339億3170万 | +1.08% | 10.21 | 1.43 |
02/02 | 1,708 | 1,733 | 1,690 | 1,715 | +1.48% | 9,200 | 335億8896万 | 0% | 10.11 | 1.42 |
02/01 | 1,700 | 1,718 | 1,675 | 1,690 | -0.59% | 15,200 | 330億9932万 | -1.57% | 9.96 | 1.4 |
01/29 | 1,723 | 1,735 | 1,690 | 1,700 | +0.74% | 21,600 | 332億9518万 | -1.11% | 10.02 | 1.41 |
01/28 | 1,693 | 1,710 | 1,653 | 1,688 | -0.3% | 15,000 | 330億5036万 | -1.66% | 9.94 | 1.4 |
01/27 | 1,778 | 1,778 | 1,693 | 1,693 | -2.87% | 24,000 | 331億4828万 | -1.43% | 9.97 | 1.4 |
01/26 | 1,785 | 1,785 | 1,718 | 1,743 | -2.65% | 15,600 | 341億2755万 | +1.66% | 10.27 | 1.44 |
01/25 | 1,723 | 1,795 | 1,700 | 1,790 | +3.77% | 16,800 | 350億5786万 | +4.92% | 10.55 | 1.48 |
01/22 | 1,743 | 1,743 | 1,723 | 1,725 | -1% | 6,000 | 337億8481万 | +1.65% | 10.17 | 1.43 |
01/21 | 1,715 | 1,743 | 1,710 | 1,743 | +0.58% | 15,000 | 341億211万 | +3.17% | 10.29 | 1.45 |
01/20 | 1,690 | 1,740 | 1,673 | 1,733 | +1.91% | 11,400 | 339億641万 | +2.51% | 10.24 | 1.44 |
01/19 | 1,745 | 1,745 | 1,700 | 1,700 | -1.16% | 13,600 | 332億7036万 | +0.47% | 10.04 | 1.41 |