PER
2021/01/27～2021/06/23
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 |
| 06/23 | 4,445 | 4,485 | 4,440 | 4,485 | +0.45% | 4,600 | 668億2650万 | +2.05% | 10.16 | 0.74 |
| 06/22 | 4,400 | 4,470 | 4,375 | 4,465 | +3.12% | 10,200 | 665億2850万 | +1.55% | 10.11 | 0.74 |
| 06/21 | 4,385 | 4,385 | 4,325 | 4,330 | -2.04% | 17,800 | 645億1700万 | -1.72% | 9.81 | 0.71 |
| 06/18 | 4,380 | 4,460 | 4,350 | 4,420 | +1.61% | 22,700 | 658億5800万 | 0% | 10.01 | 0.73 |
| 06/17 | 4,365 | 4,385 | 4,350 | 4,350 | -0.68% | 6,100 | 648億1500万 | -1.72% | 9.85 | 0.72 |
| 06/16 | 4,375 | 4,390 | 4,360 | 4,380 | +0.11% | 5,800 | 652億6200万 | -1.17% | 9.92 | 0.72 |
| 06/15 | 4,375 | 4,395 | 4,350 | 4,375 | +0.46% | 9,100 | 651億8750万 | -1.38% | 9.91 | 0.72 |
| 06/14 | 4,370 | 4,375 | 4,330 | 4,355 | +0.23% | 4,600 | 648億8950万 | -2.02% | 9.87 | 0.72 |
| 06/11 | 4,395 | 4,395 | 4,325 | 4,345 | -0.23% | 12,300 | 647億4050万 | -2.56% | 9.84 | 0.72 |
| 06/10 | 4,330 | 4,375 | 4,320 | 4,355 | +0.69% | 14,200 | 648億8950万 | -2.59% | 9.87 | 0.72 |
| 06/09 | 4,400 | 4,405 | 4,325 | 4,325 | -1.37% | 9,900 | 644億4250万 | -3.4% | 9.8 | 0.71 |
| 06/08 | 4,355 | 4,385 | 4,335 | 4,385 | +0.69% | 5,200 | 653億3650万 | -2.12% | 9.93 | 0.72 |
| 06/07 | 4,370 | 4,380 | 4,355 | 4,355 | -0.23% | 8,500 | 648億8950万 | -2.79% | 9.87 | 0.72 |
| 06/04 | 4,460 | 4,460 | 4,340 | 4,365 | -1.91% | 9,500 | 650億3850万 | -2.52% | 9.89 | 0.72 |
| 06/03 | 4,340 | 4,450 | 4,340 | 4,450 | +2.77% | 9,400 | 663億500万 | -0.63% | 10.08 | 0.73 |
| 06/02 | 4,350 | 4,365 | 4,310 | 4,330 | -1.37% | 10,800 | 645億1700万 | -3.28% | 9.81 | 0.71 |
| 06/01 | 4,340 | 4,390 | 4,310 | 4,390 | +1.39% | 11,200 | 654億1100万 | -2.05% | 9.94 | 0.72 |
| 05/31 | 4,465 | 4,465 | 4,325 | 4,330 | -2.04% | 9,100 | 645億1700万 | -3.46% | 9.81 | 0.71 |
| 05/28 | 4,320 | 4,430 | 4,320 | 4,420 | +4% | 15,100 | 658億5800万 | -1.65% | 10.01 | 0.73 |
| 05/27 | 4,390 | 4,400 | 4,250 | 4,250 | -3.85% | 22,100 | 633億2500万 | -5.6% | 9.63 | 0.7 |
| 05/26 | 4,390 | 4,425 | 4,390 | 4,420 | +0.91% | 8,100 | 658億5800万 | -2.15% | 10.01 | 0.73 |
| 05/25 | 4,550 | 4,560 | 4,380 | 4,380 | -4.47% | 14,800 | 652億6200万 | -3.25% | 9.92 | 0.72 |
| 05/24 | 4,500 | 4,595 | 4,475 | 4,585 | +2% | 5,200 | 683億1650万 | +1.01% | 10.39 | 0.76 |
| 05/21 | 4,545 | 4,570 | 4,470 | 4,495 | -0.99% | 10,500 | 669億7550万 | -1.03% | 10.18 | 0.74 |
| 05/20 | 4,535 | 4,620 | 4,520 | 4,540 | +0.11% | 7,000 | 676億4600万 | -0.22% | 10.28 | 0.75 |
| 05/19 | 4,615 | 4,625 | 4,525 | 4,535 | -3.3% | 10,000 | 675億7150万 | -0.48% | 10.27 | 0.75 |
| 05/18 | 4,645 | 4,710 | 4,610 | 4,690 | +0.21% | 7,300 | 698億8100万 | +2.81% | 10.62 | 0.77 |
| 05/17 | 4,535 | 4,680 | 4,535 | 4,680 | +2.63% | 9,400 | 697億3200万 | +2.43% | 10.6 | 0.77 |
| 05/14 | 4,580 | 4,680 | 4,560 | 4,560 | +1.45% | 9,000 | 679億4400万 | -0.26% | 10.33 | 0.75 |
| 05/13 | 4,490 | 4,575 | 4,425 | 4,495 | +0.11% | 10,400 | 669億7550万 | -1.94% | 10.18 | 0.74 |
| 05/12 | 4,600 | 4,625 | 4,490 | 4,490 | -2.39% | 11,300 | 669億100万 | -2.33% | 10.17 | 0.74 |
| 05/11 | 4,715 | 4,715 | 4,595 | 4,600 | -2.44% | 16,800 | 685億4000万 | -0.2% | 10.42 | 0.76 |
| 05/10 | 4,600 | 4,715 | 4,570 | 4,715 | +1.62% | 9,400 | 702億5350万 | +2.06% | 10.68 | 0.78 |
| 05/07 | 4,520 | 4,640 | 4,500 | 4,640 | +3.11% | 8,600 | 691億3600万 | +0.19% | 10.51 | 0.77 |
| 05/06 | 4,390 | 4,550 | 4,390 | 4,500 | +2.16% | 15,400 | 670億5000万 | -3.39% | 10.19 | 0.74 |
| 04/30 | 4,370 | 4,455 | 4,325 | 4,405 | +0.8% | 13,400 | 656億3450万 | -6.08% | 9.98 | 0.73 |
| 04/28 | 4,360 | 4,420 | 4,255 | 4,370 | +1.39% | 16,600 | 651億1300万 | -7.42% | 9.9 | 0.72 |
| 04/27 | 4,375 | 4,375 | 4,310 | 4,310 | -1.26% | 9,400 | 642億1900万 | -9.17% | 9.76 | 0.71 |
| 04/26 | 4,455 | 4,480 | 4,365 | 4,365 | -1.36% | 7,200 | 650億3850万 | -8.61% | 9.89 | 0.72 |
| 04/23 | 4,460 | 4,485 | 4,415 | 4,425 | -0.67% | 6,800 | 659億3250万 | -7.99% | 10.02 | 0.73 |
| 04/22 | 4,510 | 4,520 | 4,430 | 4,455 | -0.11% | 9,800 | 663億7950万 | -7.99% | 10.09 | 0.73 |
| 04/21 | 4,555 | 4,555 | 4,460 | 4,460 | -2.51% | 14,900 | 664億5400万 | -8.46% | 10.1 | 0.74 |
| 04/20 | 4,615 | 4,640 | 4,555 | 4,575 | -0.87% | 15,000 | 681億6750万 | -6.65% | 10.36 | 0.75 |
| 04/19 | 4,610 | 4,650 | 4,610 | 4,615 | -0.22% | 6,300 | 687億6350万 | -6.26% | 10.45 | 0.76 |
| 04/16 | 4,705 | 4,705 | 4,625 | 4,625 | -0.96% | 6,200 | 689億1250万 | -6.4% | 10.48 | 0.76 |
| 04/15 | 4,635 | 4,680 | 4,635 | 4,670 | -0.11% | 3,300 | 695億8300万 | -5.75% | 10.58 | 0.77 |
| 04/14 | 4,660 | 4,680 | 4,625 | 4,675 | +0.11% | 5,000 | 696億5750万 | -5.86% | 10.59 | 0.77 |
| 04/13 | 4,725 | 4,725 | 4,670 | 4,670 | -0.53% | 3,200 | 695億8300万 | -6.13% | 10.58 | 0.77 |
| 04/12 | 4,765 | 4,765 | 4,675 | 4,695 | -0.11% | 3,800 | 699億5550万 | -5.82% | 10.64 | 0.77 |
| 04/09 | 4,680 | 4,735 | 4,680 | 4,700 | +0.64% | 9,900 | 700億3000万 | -5.87% | 10.65 | 0.78 |
| 04/08 | 4,805 | 4,805 | 4,670 | 4,670 | -3.81% | 18,700 | 695億8300万 | -6.62% | 10.58 | 0.77 |
| 04/07 | 4,740 | 4,855 | 4,740 | 4,855 | +2% | 10,600 | 723億3950万 | -3.02% | 11 | 0.8 |
| 04/06 | 4,850 | 4,850 | 4,710 | 4,760 | -1.86% | 17,500 | 709億2400万 | -4.82% | 10.78 | 0.78 |
| 04/05 | 4,850 | 4,870 | 4,825 | 4,850 | +0.31% | 8,400 | 722億6500万 | -2.98% | 10.99 | 0.8 |
| 04/02 | 4,765 | 4,860 | 4,765 | 4,835 | +1.15% | 6,600 | 720億4150万 | -3.2% | 10.95 | 0.8 |
| 04/01 | 4,875 | 4,910 | 4,770 | 4,780 | -1.85% | 10,800 | 712億2200万 | -4.15% | 10.83 | 0.79 |
| 03/31 | 4,950 | 5,020 | 4,870 | 4,870 | -2.4% | 24,600 | 725億6300万 | -2.27% | 10.36 | 0.79 |
| 03/30 | 5,150 | 5,150 | 4,935 | 4,990 | -6.2% | 32,900 | 743億5100万 | +0.3% | 10.61 | 0.81 |
| 03/29 | 5,350 | 5,350 | 5,190 | 5,320 | +0.38% | 70,100 | 792億6800万 | +7.15% | 11.31 | 0.86 |
| 03/26 | 5,200 | 5,300 | 5,190 | 5,300 | +2.51% | 25,800 | 789億7000万 | +7.22% | 11.27 | 0.86 |
| 03/25 | 4,990 | 5,210 | 4,990 | 5,170 | +3.82% | 18,300 | 770億3300万 | +5.1% | 10.99 | 0.84 |
| 03/24 | 5,070 | 5,090 | 4,960 | 4,980 | -2.16% | 12,500 | 742億200万 | +1.53% | 10.59 | 0.81 |
| 03/23 | 5,180 | 5,210 | 5,050 | 5,090 | -1.74% | 15,100 | 758億4100万 | +3.94% | 10.82 | 0.82 |
| 03/22 | 5,270 | 5,310 | 5,130 | 5,180 | -1.71% | 23,400 | 771億8200万 | +6.04% | 11.01 | 0.84 |
| 03/19 | 5,150 | 5,300 | 5,150 | 5,270 | +1.35% | 22,900 | 785億2300万 | +8.35% | 11.21 | 0.85 |
| 03/18 | 5,200 | 5,240 | 5,140 | 5,200 | +0.39% | 16,400 | 774億8000万 | +7.33% | 11.06 | 0.84 |
| 03/17 | 5,170 | 5,180 | 5,120 | 5,180 | +0.97% | 9,400 | 771億8200万 | +7.25% | 11.01 | 0.84 |
| 03/16 | 5,080 | 5,160 | 5,030 | 5,130 | +1.18% | 18,300 | 764億3700万 | +6.56% | 10.91 | 0.83 |
| 03/15 | 4,980 | 5,070 | 4,945 | 5,070 | +2.11% | 17,400 | 755億4300万 | +5.67% | 10.78 | 0.82 |
| 03/12 | 4,935 | 4,965 | 4,885 | 4,965 | +0.51% | 20,000 | 739億7850万 | +3.81% | 10.56 | 0.8 |
| 03/11 | 4,905 | 4,960 | 4,895 | 4,940 | +0.51% | 13,900 | 736億600万 | +3.56% | 10.5 | 0.8 |
| 03/10 | 4,900 | 4,940 | 4,880 | 4,915 | +0.1% | 12,100 | 732億3350万 | +3.26% | 10.45 | 0.8 |
| 03/09 | 4,910 | 4,955 | 4,845 | 4,910 | +0.31% | 20,500 | 731億5900万 | +3.48% | 10.44 | 0.8 |
| 03/08 | 4,910 | 4,925 | 4,830 | 4,895 | -0.31% | 16,000 | 729億3550万 | +3.44% | 10.41 | 0.79 |
| 03/05 | 4,760 | 4,910 | 4,700 | 4,910 | +2.83% | 20,400 | 731億5900万 | +3.98% | 10.44 | 0.8 |
| 03/04 | 4,720 | 4,775 | 4,685 | 4,775 | +0.53% | 7,600 | 711億4750万 | +1.36% | 10.15 | 0.77 |
| 03/03 | 4,700 | 4,755 | 4,685 | 4,750 | +1.17% | 7,300 | 707億7500万 | +0.91% | 10.1 | 0.77 |
| 03/02 | 4,755 | 4,755 | 4,650 | 4,695 | -1.26% | 11,600 | 699億5550万 | -0.3% | 9.98 | 0.76 |
| 03/01 | 4,670 | 4,780 | 4,655 | 4,755 | +2.81% | 13,600 | 708億4950万 | +1.06% | 10.11 | 0.77 |
| 02/26 | 4,695 | 4,720 | 4,625 | 4,625 | -1.49% | 12,700 | 689億1250万 | -1.66% | 9.83 | 0.75 |
| 02/25 | 4,680 | 4,745 | 4,660 | 4,695 | +0.75% | 8,200 | 699億5550万 | -0.25% | 9.98 | 0.76 |
| 02/24 | 4,695 | 4,730 | 4,630 | 4,660 | -1.58% | 9,800 | 694億3400万 | -1.02% | 9.91 | 0.75 |
| 02/22 | 4,780 | 4,780 | 4,715 | 4,735 | -0.84% | 6,800 | 705億5150万 | +0.47% | 10.07 | 0.77 |
| 02/19 | 4,690 | 4,780 | 4,675 | 4,775 | +1.7% | 8,600 | 711億4750万 | +1.23% | 10.15 | 0.77 |
| 02/18 | 4,820 | 4,820 | 4,665 | 4,695 | -2.59% | 11,200 | 699億5550万 | -0.53% | 9.98 | 0.76 |
| 02/17 | 4,785 | 4,850 | 4,785 | 4,820 | +0.42% | 8,500 | 718億1800万 | +1.92% | 10.25 | 0.78 |
| 02/16 | 4,800 | 4,800 | 4,725 | 4,800 | +0.31% | 7,000 | 715億2000万 | +1.33% | 10.21 | 0.78 |
| 02/15 | 4,795 | 4,795 | 4,695 | 4,785 | +2.79% | 7,400 | 712億9650万 | +0.8% | 10.17 | 0.78 |
| 02/12 | 4,855 | 4,855 | 4,650 | 4,655 | -2.72% | 12,700 | 693億5950万 | -2.02% | 9.9 | 0.75 |
| 02/10 | 4,855 | 4,855 | 4,760 | 4,785 | -0.93% | 6,500 | 712億9650万 | +0.59% | 10.17 | 0.78 |
| 02/09 | 4,805 | 4,840 | 4,760 | 4,830 | +0.94% | 10,600 | 719億6700万 | +1.47% | 10.27 | 0.78 |
| 02/08 | 4,730 | 4,800 | 4,730 | 4,785 | +1.38% | 15,800 | 712億9650万 | +0.5% | 10.17 | 0.78 |
| 02/05 | 4,705 | 4,725 | 4,640 | 4,720 | +0.32% | 13,900 | 703億2800万 | -1.03% | 10.04 | 0.76 |
| 02/04 | 4,640 | 4,730 | 4,640 | 4,705 | +1.62% | 6,600 | 701億450万 | -1.69% | 10 | 0.76 |
| 02/03 | 4,660 | 4,745 | 4,620 | 4,630 | -1.17% | 12,900 | 689億8700万 | -3.5% | 9.84 | 0.75 |
| 02/02 | 4,545 | 4,735 | 4,545 | 4,685 | +3.19% | 10,300 | 698億650万 | -2.66% | 9.96 | 0.76 |
| 02/01 | 4,595 | 4,635 | 4,540 | 4,540 | -1.2% | 6,400 | 676億4600万 | -5.81% | 9.65 | 0.74 |
| 01/29 | 4,670 | 4,695 | 4,595 | 4,595 | -0.97% | 6,100 | 684億6550万 | -4.89% | 9.77 | 0.74 |
| 01/28 | 4,600 | 4,680 | 4,595 | 4,640 | +0.11% | 18,500 | 691億3600万 | -4.23% | 9.87 | 0.75 |
| 01/27 | 4,675 | 4,705 | 4,625 | 4,635 | -0.86% | 8,100 | 690億6150万 | -4.69% | 9.86 | 0.75 |
