PER
2020/12/29～2021/05/31
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 | 6/1, 株式分割 1→2 |
| 2021 |
| 05/31 | 660 | 675 | 641 | 645 | -4.23% | 208,100 | 69億4858万 | -8.38% | 43.85 | 4.58 |
| 05/27 | 700 | 700 | 673 | 674 | -3.79% | 231,800 | 72億5561万 | -4.6% | 44.76 | 4.67 |
| 05/26 | 709 | 714 | 693 | 700 | -0.43% | 202,600 | 75億4110万 | -1.13% | 46.52 | 4.85 |
| 05/25 | 686 | 706 | 686 | 703 | +3.46% | 232,800 | 75億7341万 | -0.42% | 46.72 | 4.87 |
| 05/24 | 693 | 709 | 678 | 680 | -1.59% | 273,400 | 73億2025万 | -3.34% | 45.16 | 4.71 |
| 05/21 | 670 | 696 | 668 | 691 | +3.37% | 347,000 | 74億3875万 | -1.22% | 45.89 | 4.79 |
| 05/20 | 670 | 678 | 653 | 668 | -0.37% | 296,400 | 71億9636万 | -3.88% | 44.39 | 4.63 |
| 05/19 | 656 | 680 | 656 | 671 | +0.75% | 422,200 | 72億2329万 | -2.97% | 44.56 | 4.65 |
| 05/18 | 638 | 675 | 634 | 666 | +5.05% | 535,000 | 71億6943万 | -3.41% | 44.23 | 4.61 |
| 05/17 | 652 | 670 | 617 | 634 | -3.5% | 608,400 | 68億2469万 | -7.79% | 42.1 | 4.39 |
| 05/14 | 660 | 675 | 653 | 657 | -0.45% | 371,000 | 70億7247万 | -4.16% | 43.63 | 4.55 |
| 05/13 | 659 | 689 | 646 | 660 | -1.86% | 688,400 | 71億479万 | -3.16% | 43.83 | 4.57 |
| 05/12 | 704 | 714 | 644 | 672 | -4% | 995,600 | 72億3945万 | -0.88% | 44.66 | 4.66 |
| 05/11 | 710 | 717 | 679 | 700 | -2.44% | 619,000 | 75億4110万 | +4.17% | 46.52 | 4.85 |
| 05/10 | 716 | 734 | 703 | 718 | +2.14% | 735,400 | 77億2962万 | +7.89% | 47.68 | 4.97 |
| 05/07 | 775 | 775 | 691 | 703 | -9.35% | 1,455,000 | 75億6803万 | +6.93% | 46.69 | 4.87 |
| 05/06 | 780 | 792 | 765 | 775 | -0.9% | 719,800 | 83億4907万 | +19.23% | 51.5 | 5.37 |
| 04/30 | 801 | 819 | 770 | 782 | -2.55% | 1,171,800 | 84億2448万 | +22.38% | 51.97 | 5.42 |
| 04/28 | 771 | 808 | 755 | 803 | +1.52% | 1,648,600 | 86億4533万 | +27.79% | 53.33 | 5.56 |
| 04/27 | 763 | 839 | 755 | 791 | +11.65% | 4,836,800 | 85億1605万 | +28.33% | 52.53 | 5.48 |
| 04/26 | 742 | 762 | 702 | 708 | -4.58% | 1,220,400 | 76億2728万 | +17.22% | 47.05 | 4.91 |
| 04/23 | 703 | 797 | 698 | 742 | +4.51% | 2,380,400 | 79億9356万 | +24.5% | 49.31 | 5.14 |
| 04/22 | 727 | 746 | 689 | 710 | -2.34% | 1,411,600 | 76億4883万 | +20.95% | 47.18 | 4.92 |
| 04/21 | 699 | 756 | 692 | 727 | +1.82% | 1,370,200 | 78億3197万 | +25.78% | 48.31 | 5.04 |
| 04/20 | 714 | 761 | 695 | 714 | -0.28% | 1,815,200 | 76億9192万 | +25.7% | 47.45 | 4.95 |
| 04/19 | 694 | 722 | 677 | 716 | +1.63% | 834,000 | 77億1346万 | +28.32% | 47.58 | 4.96 |
| 04/16 | 659 | 713 | 647 | 705 | +5.7% | 1,240,600 | 75億8957万 | +28.32% | 46.82 | 4.88 |
| 04/15 | 616 | 669 | 616 | 667 | +8.29% | 1,413,400 | 71億8020万 | +23.65% | 44.29 | 4.62 |
| 04/14 | 589 | 627 | 588 | 616 | +5.39% | 682,400 | 66億3078万 | +15.91% | 40.9 | 4.27 |
| 04/13 | 580 | 600 | 579 | 584 | -1.02% | 637,400 | 62億9143万 | +11.24% | 38.81 | 4.05 |
| 04/12 | 566 | 595 | 556 | 590 | +2.79% | 1,045,800 | 63億5607万 | +13.68% | 39.21 | 4.09 |
| 04/09 | 600 | 604 | 554 | 574 | -5.2% | 1,331,000 | 61億8370万 | +11.89% | 38.15 | 3.98 |
| 04/08 | 630 | 630 | 591 | 606 | -4.34% | 1,140,400 | 65億2305万 | +19.19% | 40.24 | 4.2 |
| 04/07 | 582 | 657 | 576 | 633 | +8.76% | 1,746,400 | 68億1930万 | +25.84% | 42.07 | 4.39 |
| 04/06 | 563 | 586 | 558 | 582 | +3.37% | 424,800 | 62億6988万 | +17.1% | 38.68 | 4.04 |
| 04/05 | 566 | 581 | 545 | 563 | 0% | 445,000 | 60億6519万 | +13.97% | 37.42 | 3.9 |
| 04/02 | 537 | 576 | 535 | 563 | +5.14% | 684,800 | 60億6519万 | +14.66% | 37.42 | 3.9 |
| 04/01 | 529 | 538 | 525 | 536 | +1.13% | 252,800 | 57億6894万 | +9.73% | 35.59 | 3.71 |
| 03/31 | 520 | 540 | 519 | 530 | +1.73% | 293,800 | 57億430万 | +8.95% | 35.19 | 3.67 |
| 03/30 | 508 | 521 | 508 | 521 | +2.56% | 137,400 | 56億734万 | +7.54% | 34.59 | 3.61 |
| 03/29 | 523 | 530 | 503 | 508 | -1.84% | 326,200 | 54億6729万 | +5.07% | 33.73 | 3.52 |
| 03/26 | 507 | 517 | 500 | 517 | +1.77% | 207,400 | 55億6964万 | +7.04% | 34.36 | 3.58 |
| 03/25 | 483 | 510 | 480 | 508 | +3.57% | 269,800 | 54億7268万 | +5.39% | 33.76 | 3.52 |
| 03/24 | 495 | 530 | 489 | 491 | -2.58% | 492,000 | 52億8415万 | +1.55% | 32.6 | 3.4 |
| 03/23 | 498 | 528 | 496 | 504 | +0.7% | 361,000 | 54億2420万 | +4.24% | 33.46 | 3.49 |
| 03/22 | 509 | 519 | 494 | 500 | -0.5% | 184,400 | 53億8650万 | +3.52% | 33.23 | 3.47 |
| 03/19 | 479 | 509 | 478 | 503 | +3.29% | 218,600 | 54億1343万 | +4.25% | 33.39 | 3.48 |
| 03/18 | 481 | 490 | 476 | 487 | +1.35% | 155,400 | 52億4106万 | +1.14% | 32.33 | 3.37 |
| 03/17 | 480 | 482 | 473 | 480 | -0.31% | 82,200 | 51億7104万 | -0.21% | 31.9 | 3.33 |
| 03/16 | 477 | 486 | 470 | 482 | +1.8% | 97,000 | 51億8719万 | +0.31% | 32 | 3.34 |
| 03/15 | 477 | 478 | 464 | 473 | +0.21% | 105,000 | 50億9562万 | -1.46% | 31.43 | 3.28 |
| 03/12 | 467 | 475 | 463 | 472 | +2.61% | 140,800 | 50億8485万 | -1.67% | 31.37 | 3.27 |
| 03/11 | 453 | 461 | 450 | 460 | +1.66% | 97,000 | 49億5558万 | -4.17% | 30.57 | 3.19 |
| 03/10 | 456 | 458 | 448 | 453 | +0.33% | 149,600 | 48億7478万 | -5.93% | 30.07 | 3.14 |
| 03/09 | 443 | 455 | 436 | 451 | +1.46% | 133,800 | 48億5862万 | -6.43% | 29.97 | 3.13 |
| 03/08 | 457 | 463 | 442 | 445 | -1.11% | 180,800 | 47億8859万 | -7.78% | 29.54 | 3.08 |
| 03/05 | 470 | 476 | 430 | 450 | -5.86% | 823,800 | 48億4246万 | -7.13% | 29.87 | 3.12 |
| 03/04 | 478 | 483 | 468 | 478 | -1.24% | 229,600 | 51億4410万 | -1.75% | 31.73 | 3.31 |
| 03/03 | 498 | 503 | 482 | 484 | -3.3% | 244,800 | 52億874万 | -0.51% | 32.13 | 3.35 |
| 03/02 | 500 | 516 | 488 | 500 | +1.52% | 405,200 | 53億8650万 | +2.88% | 33.23 | 3.47 |
| 03/01 | 482 | 498 | 475 | 493 | +3.79% | 275,600 | 53億570万 | +1.13% | 32.73 | 3.41 |
| 02/26 | 473 | 480 | 459 | 475 | -2.06% | 395,000 | 51億1178万 | -2.77% | 31.53 | 3.29 |
| 02/25 | 491 | 500 | 483 | 485 | +0.62% | 243,000 | 52億1951万 | -0.92% | 32.2 | 3.36 |
| 02/24 | 505 | 508 | 478 | 482 | -6.23% | 359,000 | 51億8719万 | -1.53% | 32 | 3.34 |
| 02/22 | 497 | 518 | 496 | 514 | +5.44% | 324,800 | 55億3193万 | +5.01% | 34.13 | 3.56 |
| 02/19 | 497 | 506 | 483 | 487 | -3.66% | 321,800 | 52億4645万 | -0.41% | 32.36 | 3.38 |
| 02/18 | 524 | 534 | 502 | 506 | -2.22% | 510,400 | 54億4575万 | +3.37% | 33.59 | 3.5 |
| 02/17 | 504 | 523 | 500 | 517 | +3.19% | 374,800 | 55億6964万 | +5.51% | 34.36 | 3.58 |
| 02/16 | 493 | 524 | 492 | 501 | +1.93% | 743,200 | 53億9727万 | +1.83% | 33.3 | 3.47 |
| 02/15 | 499 | 509 | 492 | 492 | -0.2% | 343,000 | 52億9492万 | -0.1% | 32.66 | 3.41 |
| 02/12 | 478 | 497 | 471 | 493 | +2.93% | 209,600 | 53億570万 | +0.1% | 32.73 | 3.41 |
| 02/10 | 475 | 484 | 466 | 479 | +1.7% | 161,000 | 51億5488万 | -2.94% | 31.8 | 3.32 |
| 02/09 | 466 | 475 | 460 | 471 | +1.18% | 225,000 | 50億6869万 | -4.95% | 31.27 | 3.26 |
| 02/08 | 478 | 478 | 464 | 465 | -2.11% | 205,600 | 50億944万 | -6.63% | 30.9 | 3.22 |
| 02/05 | 479 | 481 | 471 | 475 | -0.42% | 162,400 | 51億1717万 | -5% | 31.57 | 3.29 |
| 02/04 | 477 | 484 | 473 | 477 | +0.21% | 103,400 | 51億3872万 | -4.79% | 31.7 | 3.31 |
| 02/03 | 491 | 491 | 476 | 476 | -1.55% | 216,400 | 51億2794万 | -5.18% | 31.63 | 3.3 |
| 02/02 | 470 | 487 | 465 | 484 | +2.98% | 206,800 | 52億874万 | -3.88% | 32.13 | 3.35 |
| 02/01 | 453 | 479 | 450 | 470 | +0.97% | 426,800 | 50億5792万 | -6.66% | 31.2 | 3.26 |
| 01/29 | 485 | 487 | 465 | 465 | -2.72% | 407,400 | 50億944万 | -7.55% | 30.9 | 3.22 |
| 01/28 | 481 | 491 | 478 | 478 | -4.02% | 399,400 | 51億4949万 | -4.97% | 31.77 | 3.31 |
| 01/27 | 485 | 502 | 480 | 498 | +3.21% | 515,000 | 53億6495万 | -1.19% | 33.1 | 3.45 |
| 01/26 | 506 | 506 | 483 | 483 | -3.88% | 555,000 | 51億9797万 | -4.64% | 32.07 | 3.35 |
| 01/25 | 507 | 509 | 497 | 502 | -0.79% | 331,400 | 54億804万 | -1.18% | 33.36 | 3.48 |
| 01/22 | 521 | 527 | 505 | 506 | -3.34% | 430,800 | 54億5113万 | -0.39% | 33.63 | 3.51 |
| 01/21 | 504 | 524 | 503 | 524 | +4.49% | 739,400 | 56億3966万 | +2.85% | 34.79 | 3.63 |
| 01/20 | 491 | 516 | 490 | 501 | +2.35% | 878,400 | 53億9727万 | -1.76% | 33.3 | 3.47 |
| 01/19 | 492 | 508 | 483 | 490 | +1.03% | 586,000 | 52億7338万 | -3.83% | 32.53 | 3.39 |
| 01/18 | 491 | 495 | 470 | 485 | -2.12% | 676,000 | 52億1951万 | -4.25% | 32.2 | 3.36 |
| 01/15 | 509 | 518 | 495 | 495 | -0.1% | 1,090,800 | 53億3263万 | -1.59% | 32.9 | 3.43 |
| 01/14 | 530 | 534 | 490 | 496 | -8.41% | 1,257,600 | 53億3802万 | -1.1% | 32.93 | 3.44 |
| 01/13 | 539 | 575 | 510 | 541 | -1.73% | 2,683,200 | 58億2819万 | +8.42% | 35.95 | 3.75 |
| 01/12 | 493 | 609 | 475 | 551 | +9.12% | 6,100,600 | 59億3053万 | +10.54% | 36.58 | 3.82 |
| 01/08 | 510 | 510 | 488 | 505 | +0.9% | 734,800 | 54億3497万 | +1.1% | 33.53 | 3.5 |
| 01/07 | 522 | 540 | 495 | 500 | -4.76% | 1,073,200 | 53億8650万 | -0.6% | 33.23 | 3.47 |
| 01/06 | 533 | 555 | 525 | 525 | +1.45% | 1,309,800 | 56億5582万 | +3.75% | 34.89 | 3.64 |
| 01/05 | 544 | 549 | 515 | 518 | -5.48% | 873,000 | 55億7502万 | +2.07% | 34.39 | 3.59 |
| 01/04 | 511 | 548 | 508 | 548 | +5.39% | 1,067,000 | 58億9821万 | +7.56% | 36.39 | 3.8 |
| 2020 |
| 12/30 | 495 | 525 | 489 | 520 | +4.74% | 656,600 | 55億9657万 | +2.26% | 34.52 | 3.6 |
| 12/29 | 491 | 519 | 488 | 496 | +0.81% | 743,400 | 53億4340万 | -2.17% | 32.96 | 3.44 |
