PER
2021/03/29~2021/08/24
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 |
08/24 | 964 | 965 | 963 | 964 | 0% | 35,100 | 267億6438万 | -0.1% | - | 1.81 |
08/23 | 964 | 965 | 963 | 964 | +0.1% | 112,600 | 267億6438万 | -0.1% | - | 1.81 |
08/20 | 964 | 965 | 963 | 963 | 0% | 282,500 | 267億3661万 | -0.21% | - | 1.81 |
08/19 | 964 | 965 | 963 | 963 | -0.1% | 117,700 | 267億3661万 | -0.21% | - | 1.81 |
08/18 | 963 | 965 | 963 | 964 | 0% | 70,700 | 267億6438万 | -0.1% | - | 1.81 |
08/17 | 964 | 965 | 963 | 964 | 0% | 97,200 | 267億6438万 | -0.1% | - | 1.81 |
08/16 | 963 | 965 | 963 | 964 | +0.1% | 172,400 | 267億6438万 | 0% | - | 1.81 |
08/13 | 964 | 964 | 963 | 963 | 0% | 27,100 | 267億3661万 | -0.1% | - | 1.81 |
08/12 | 964 | 964 | 963 | 963 | 0% | 66,400 | 267億3661万 | -0.1% | - | 1.81 |
08/11 | 963 | 965 | 963 | 963 | 0% | 246,800 | 267億3661万 | -0.1% | - | 1.81 |
08/10 | 963 | 964 | 963 | 963 | -0.1% | 28,400 | 267億3661万 | -0.1% | - | 1.81 |
08/06 | 963 | 964 | 962 | 964 | +0.1% | 125,200 | 267億6438万 | 0% | - | 1.81 |
08/05 | 962 | 965 | 962 | 963 | +0.1% | 276,400 | 267億3661万 | -0.1% | - | 1.81 |
08/04 | 966 | 966 | 962 | 962 | -0.52% | 384,800 | 267億885万 | -0.21% | - | 1.81 |
08/03 | 965 | 967 | 965 | 967 | 0% | 201,000 | 268億4767万 | +0.31% | - | 1.82 |
08/02 | 966 | 967 | 965 | 967 | -0.21% | 105,800 | 268億4767万 | +0.31% | - | 1.82 |
07/30 | 965 | 969 | 965 | 969 | +0.31% | 287,300 | 269億319万 | +0.52% | - | 1.82 |
07/29 | 966 | 966 | 963 | 966 | -0.1% | 112,200 | 268億1990万 | +0.31% | - | 1.81 |
07/28 | 968 | 969 | 967 | 967 | -0.1% | 433,200 | 268億4767万 | +0.42% | - | 1.82 |
07/27 | 967 | 969 | 967 | 968 | +0.1% | 361,600 | 268億7543万 | +0.52% | - | 1.82 |
07/26 | 967 | 968 | 966 | 967 | -0.1% | 397,100 | 268億4767万 | +0.42% | - | 1.82 |
07/21 | 967 | 969 | 967 | 968 | +0.1% | 200,000 | 268億7543万 | +0.41% | - | 1.82 |
07/20 | 967 | 969 | 967 | 967 | -0.1% | 282,400 | 268億4767万 | +0.42% | - | 1.82 |
07/19 | 968 | 969 | 967 | 968 | 0% | 310,000 | 268億7543万 | +0.52% | - | 1.82 |
07/16 | 967 | 969 | 967 | 968 | +0.21% | 294,600 | 268億7543万 | +0.52% | - | 1.82 |
07/15 | 968 | 969 | 966 | 966 | +0.84% | 1,256,200 | 268億1990万 | +0.52% | - | 1.81 |
07/14 | 960 | 960 | 954 | 958 | -0.21% | 78,800 | 265億9779万 | -0.1% | - | 1.8 |
07/13 | 960 | 968 | 959 | 960 | 0% | 254,800 | 266億5332万 | +0.31% | - | 1.8 |
07/12 | 959 | 963 | 957 | 960 | +0.1% | 262,100 | 266億5332万 | +0.52% | - | 1.8 |
07/09 | 960 | 962 | 959 | 959 | -0.1% | 93,000 | 266億2556万 | +0.52% | - | 1.8 |
07/08 | 961 | 963 | 960 | 960 | -0.1% | 58,000 | 266億5332万 | +0.84% | - | 1.8 |
07/07 | 962 | 963 | 960 | 961 | -0.21% | 82,800 | 266億8108万 | +1.05% | - | 1.8 |
07/06 | 962 | 963 | 960 | 963 | +0.21% | 81,800 | 267億3661万 | +1.48% | - | 1.81 |
07/05 | 963 | 967 | 960 | 961 | -0.1% | 63,300 | 266億8108万 | +1.37% | - | 1.8 |
07/02 | 966 | 967 | 961 | 962 | -0.21% | 72,700 | 267億885万 | +1.58% | - | 1.81 |
07/01 | 962 | 967 | 961 | 964 | +0.31% | 34,800 | 267億6438万 | +1.8% | - | 1.81 |
06/30 | 961 | 972 | 961 | 961 | 0% | 114,800 | 266億8108万 | +1.69% | - | 1.8 |
06/29 | 957 | 962 | 947 | 961 | 0% | 168,100 | 266億8108万 | +1.69% | - | 1.8 |
06/28 | 960 | 962 | 952 | 961 | -0.62% | 126,700 | 266億8108万 | +1.8% | - | 1.8 |
06/25 | 959 | 967 | 958 | 967 | +0.62% | 214,300 | 268億4767万 | +2.55% | - | 1.82 |
06/24 | 958 | 962 | 955 | 961 | 0% | 330,000 | 266億8108万 | +2.02% | - | 1.8 |
06/23 | 960 | 965 | 955 | 961 | 0% | 379,000 | 266億8108万 | +2.02% | - | 1.8 |
06/22 | 966 | 970 | 959 | 961 | -0.31% | 486,000 | 266億8108万 | +2.13% | - | 1.8 |
06/21 | 973 | 973 | 962 | 964 | -1.03% | 281,700 | 267億6438万 | +2.44% | - | 1.81 |
06/18 | 973 | 980 | 972 | 974 | +0.21% | 46,400 | 270億4201万 | +3.62% | - | 1.83 |
06/17 | 968 | 976 | 966 | 972 | +0.52% | 110,700 | 269億8649万 | +3.62% | - | 1.82 |
06/16 | 968 | 972 | 965 | 967 | +0.42% | 150,500 | 268億4767万 | +3.31% | - | 1.82 |
06/15 | 969 | 970 | 963 | 963 | -0.72% | 61,400 | 267億3661万 | +2.99% | - | 1.81 |
06/14 | 962 | 975 | 959 | 970 | +6.95% | 308,700 | 269億3096万 | +3.85% | - | 1.82 |
06/11 | 914 | 915 | 907 | 907 | -0.55% | 170,700 | 251億8183万 | -2.79% | - | 1.7 |
06/10 | 915 | 918 | 911 | 912 | -0.33% | 160,400 | 253億2065万 | -2.36% | - | 1.71 |
06/09 | 918 | 920 | 914 | 915 | -0.33% | 55,700 | 254億395万 | -2.14% | - | 1.72 |
06/08 | 916 | 918 | 915 | 918 | +0.11% | 50,100 | 254億8724万 | -1.82% | - | 1.72 |
06/07 | 918 | 921 | 915 | 917 | -0.11% | 57,300 | 254億5947万 | -1.93% | - | 1.72 |
06/04 | 921 | 926 | 918 | 918 | -0.43% | 135,100 | 254億8724万 | -2.03% | - | 1.72 |
06/03 | 925 | 929 | 920 | 922 | -0.32% | 69,800 | 255億9829万 | -1.81% | - | 1.73 |
06/02 | 932 | 935 | 925 | 925 | -1.07% | 81,000 | 256億8158万 | -1.39% | - | 1.74 |
06/01 | 945 | 945 | 934 | 935 | -0.85% | 43,100 | 259億5922万 | -0.32% | - | 1.76 |
05/31 | 947 | 953 | 942 | 943 | -0.21% | 39,500 | 261億8133万 | +0.53% | - | 1.77 |
05/28 | 935 | 945 | 935 | 945 | +1.5% | 41,500 | 262億3686万 | +0.75% | - | 1.77 |
05/27 | 944 | 944 | 931 | 931 | -1.59% | 86,700 | 258億4817万 | -0.64% | - | 1.75 |
05/26 | 945 | 951 | 943 | 946 | +0.11% | 60,600 | 262億6463万 | +0.96% | - | 1.78 |
05/25 | 944 | 947 | 940 | 945 | +0.32% | 33,300 | 262億3686万 | +0.85% | - | 1.77 |
05/24 | 946 | 950 | 940 | 942 | -0.32% | 62,100 | 261億5357万 | +0.64% | - | 1.77 |
05/21 | 950 | 954 | 945 | 945 | -0.32% | 32,300 | 262億3686万 | +1.07% | - | 1.77 |
05/20 | 959 | 966 | 948 | 948 | -0.21% | 52,600 | 263億2015万 | +1.39% | - | 1.78 |
05/19 | 955 | 974 | 948 | 950 | -0.73% | 122,900 | 263億7568万 | +1.71% | - | 1.78 |
05/18 | 934 | 957 | 934 | 957 | +2.57% | 89,400 | 265億7003万 | +2.57% | - | 1.8 |
05/17 | 939 | 939 | 926 | 933 | +0.97% | 97,000 | 259億370万 | +0.11% | - | 1.75 |
05/14 | 930 | 932 | 924 | 924 | -0.32% | 101,900 | 256億5382万 | -0.86% | - | 1.73 |
05/13 | 936 | 940 | 927 | 927 | -1.49% | 84,500 | 257億3711万 | -0.64% | - | 1.74 |
05/12 | 943 | 945 | 927 | 941 | +0.43% | 116,100 | 261億2581万 | +0.75% | - | 1.77 |
05/11 | 936 | 950 | 936 | 937 | -0.32% | 87,600 | 260億1475万 | +0.32% | - | 1.76 |
05/10 | 941 | 946 | 932 | 940 | +0.64% | 127,300 | 260億9804万 | +0.43% | - | 1.76 |
05/07 | 945 | 946 | 934 | 934 | +0.21% | 77,900 | 259億3146万 | -0.43% | - | 1.75 |
05/06 | 926 | 957 | 926 | 932 | +0.87% | 200,100 | 258億7593万 | -1.48% | - | 1.75 |
04/30 | 925 | 934 | 921 | 924 | -0.11% | 153,400 | 256億5382万 | -2.74% | - | 1.73 |
04/28 | 969 | 969 | 925 | 925 | -4.34% | 173,100 | 256億8158万 | -2.94% | - | 1.74 |
04/27 | 969 | 974 | 952 | 967 | +2.22% | 76,700 | 268億4767万 | +1.36% | - | 1.82 |
04/26 | 930 | 975 | 928 | 946 | +3.28% | 189,000 | 262億6463万 | -0.63% | - | 1.78 |
04/23 | 921 | 931 | 916 | 916 | -0.54% | 90,900 | 254億3171万 | -3.68% | - | 1.72 |
04/22 | 927 | 933 | 920 | 921 | -0.43% | 38,000 | 255億7053万 | -3.36% | - | 1.73 |
04/21 | 938 | 938 | 921 | 925 | -1.39% | 75,600 | 256億8158万 | -2.94% | - | 1.74 |
04/20 | 936 | 942 | 931 | 938 | -0.11% | 82,200 | 260億4251万 | -1.99% | - | 1.76 |
04/19 | 932 | 948 | 932 | 939 | +0.75% | 70,800 | 260億7028万 | -2.9% | - | 1.76 |
04/16 | 935 | 944 | 930 | 932 | +0.22% | 43,300 | 258億7593万 | -4.61% | - | 1.75 |
04/15 | 925 | 937 | 925 | 930 | +0.22% | 33,200 | 258億2040万 | -5.87% | - | 1.75 |
04/14 | 926 | 933 | 922 | 928 | +0.32% | 47,800 | 257億6488万 | -6.92% | - | 1.74 |
04/13 | 925 | 934 | 925 | 925 | -0.54% | 49,300 | 256億8158万 | -8.05% | - | 1.74 |
04/12 | 927 | 933 | 925 | 930 | +0.32% | 44,700 | 258億2040万 | -8.1% | - | 1.75 |
04/09 | 927 | 930 | 921 | 927 | +0.22% | 56,700 | 257億3711万 | -8.85% | - | 1.74 |
04/08 | 926 | 932 | 925 | 925 | -0.96% | 134,700 | 256億8158万 | -9.58% | - | 1.74 |
04/07 | 935 | 935 | 923 | 934 | +0.21% | 75,800 | 259億3146万 | -9.23% | - | 1.75 |
04/06 | 948 | 948 | 927 | 932 | -1.06% | 82,100 | 258億7593万 | -9.95% | - | 1.75 |
04/05 | 958 | 959 | 929 | 942 | -0.63% | 183,600 | 261億5357万 | -9.51% | - | 1.77 |
04/02 | 960 | 965 | 937 | 948 | -1.15% | 114,700 | 263億2015万 | -9.97% | - | 1.78 |
04/01 | 974 | 974 | 940 | 959 | -1.84% | 272,900 | 266億2556万 | -9.87% | - | 1.8 |
03/31 | 985 | 1,024 | 977 | 977 | -2.1% | 154,000 | 271億2531万 | -9.12% | - | 1.2 |
03/30 | 1,011 | 1,045 | 990 | 998 | -10.81% | 544,600 | 277億835万 | -8.02% | - | 1.22 |
03/29 | 1,054 | 1,161 | 1,035 | 1,119 | +8.43% | 976,400 | 310億6778万 | +2.19% | - | 1.37 |