PER
2021/01/08~2021/06/07
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 |
---|
2022 | 10/1, 株式分割 1→2 |
2021 |
06/07 | 849 | 849 | 815 | 832 | -1.94% | 61,200 | 141億8759万 | +13.82% | 4.04 | 1.3 |
06/04 | 858 | 877 | 840 | 849 | -0.76% | 71,200 | 144億6896万 | +17.68% | 4.12 | 1.32 |
06/03 | 813 | 874 | 813 | 855 | +3.89% | 80,400 | 145億7980万 | +20.25% | 4.15 | 1.33 |
06/02 | 781 | 825 | 780 | 823 | +4.57% | 63,600 | 140億3412万 | +17.57% | 3.99 | 1.28 |
06/01 | 795 | 795 | 777 | 787 | -0.51% | 19,200 | 134億2023万 | +14.06% | 3.82 | 1.23 |
05/31 | 785 | 798 | 780 | 791 | +2.26% | 26,800 | 134億8844万 | +16.15% | 3.84 | 1.23 |
05/28 | 767 | 785 | 764 | 774 | +0.39% | 47,200 | 131億9003万 | +14.93% | 3.75 | 1.21 |
05/27 | 774 | 782 | 758 | 771 | -0.06% | 55,800 | 131億3887万 | +15.69% | 3.74 | 1.2 |
05/26 | 775 | 817 | 771 | 771 | +2.05% | 219,000 | 131億4740万 | +16.82% | 3.74 | 1.2 |
05/25 | 726 | 756 | 720 | 756 | +3.21% | 32,200 | 128億8308万 | +15.52% | 3.67 | 1.18 |
05/24 | 729 | 734 | 720 | 732 | -0.34% | 21,000 | 124億8235万 | +12.96% | 3.55 | 1.14 |
05/21 | 732 | 738 | 719 | 735 | +0.34% | 24,400 | 125億2498万 | +14.23% | 3.56 | 1.15 |
05/20 | 716 | 735 | 705 | 732 | +1.95% | 51,800 | 124億8235万 | +14.91% | 3.55 | 1.14 |
05/19 | 707 | 726 | 699 | 718 | +1.41% | 43,200 | 122億4362万 | +13.61% | 3.48 | 1.12 |
05/18 | 682 | 710 | 671 | 708 | +2.68% | 62,000 | 120億7309万 | +12.74% | 3.44 | 1.1 |
05/17 | 712 | 720 | 684 | 690 | -3.57% | 62,600 | 117億5762万 | +9.97% | 3.35 | 1.08 |
05/14 | 691 | 718 | 670 | 715 | +5.54% | 124,600 | 121億9246万 | +14.22% | 3.47 | 1.12 |
05/13 | 680 | 703 | 666 | 678 | +0.15% | 124,000 | 115億5300万 | +8.57% | 3.29 | 1.06 |
05/12 | 680 | 699 | 652 | 677 | +3.44% | 169,200 | 115億3594万 | +8.41% | 3.28 | 1.06 |
05/11 | 642 | 665 | 641 | 654 | -0.46% | 32,200 | 111億5226万 | +4.81% | 3.17 | 1.02 |
05/10 | 668 | 668 | 635 | 657 | -1.2% | 48,400 | 112億342万 | +4.95% | 3.19 | 1.03 |
05/07 | 644 | 665 | 644 | 665 | +3.34% | 41,600 | 113億3984万 | +6.06% | 3.23 | 1.04 |
05/06 | 626 | 644 | 626 | 644 | +1.5% | 29,000 | 109億7321万 | +2.31% | 3.12 | 1 |
04/30 | 628 | 645 | 626 | 634 | -0.39% | 41,800 | 108億1122万 | +0.16% | 3.08 | 0.99 |
04/28 | 628 | 698 | 622 | 637 | +9.18% | 306,800 | 108億5385万 | +0.39% | 3.09 | 0.99 |
04/27 | 580 | 589 | 578 | 583 | 0% | 37,000 | 99億4154万 | -8.33% | 2.83 | 0.91 |
04/26 | 585 | 591 | 579 | 583 | +0.26% | 23,600 | 99億4154万 | -9.47% | 2.83 | 0.91 |
04/23 | 582 | 585 | 572 | 582 | +1.66% | 28,800 | 99億1597万 | -10.95% | 2.82 | 0.91 |
04/22 | 566 | 581 | 566 | 572 | +1.24% | 26,200 | 97億5397万 | -13.6% | 2.78 | 0.89 |
04/21 | 584 | 596 | 555 | 565 | -4.48% | 90,200 | 96億3460万 | -15.67% | 2.74 | 0.88 |
04/20 | 609 | 609 | 585 | 592 | -2.95% | 54,000 | 100億8649万 | -12.89% | 2.87 | 0.92 |
04/19 | 620 | 620 | 603 | 610 | -2.17% | 35,800 | 103億9343万 | -11.28% | 2.96 | 0.95 |
04/16 | 606 | 627 | 602 | 623 | +2.81% | 43,800 | 106億2364万 | -10.1% | 3.02 | 0.97 |
04/15 | 605 | 611 | 603 | 606 | +0.25% | 14,000 | 103億3375万 | -13.18% | 2.94 | 0.95 |
04/14 | 600 | 606 | 595 | 605 | -0.17% | 32,200 | 103億817万 | -14.13% | 2.93 | 0.94 |
04/13 | 586 | 621 | 586 | 606 | +2.89% | 99,800 | 103億2522万 | -14.72% | 2.94 | 0.94 |
04/12 | 604 | 613 | 584 | 589 | -3.52% | 98,600 | 100億3533万 | -17.69% | 2.86 | 0.92 |
04/09 | 637 | 637 | 605 | 610 | -3.25% | 96,400 | 104億196万 | -15.4% | 2.96 | 0.95 |
04/08 | 663 | 669 | 625 | 631 | -6.59% | 107,600 | 107億5153万 | -13.15% | 3.06 | 0.98 |
04/07 | 666 | 684 | 666 | 675 | +1.35% | 28,800 | 115億1037万 | -7.79% | 3.28 | 1.05 |
04/06 | 672 | 676 | 663 | 666 | -0.6% | 29,800 | 113億5689万 | -9.51% | 3.23 | 1.04 |
04/05 | 675 | 678 | 662 | 670 | -0.37% | 31,200 | 114億2510万 | -9.58% | 3.25 | 1.05 |
04/02 | 671 | 685 | 671 | 673 | -0.74% | 32,000 | 114億6773万 | -9.85% | 3.26 | 1.05 |
04/01 | 699 | 699 | 676 | 678 | -2.24% | 29,400 | 115億5300万 | -9.79% | 3.29 | 1.06 |
03/31 | 701 | 703 | 686 | 693 | -0.29% | 21,600 | 118億1731万 | -8.45% | - | 1.56 |
03/30 | 700 | 705 | 675 | 695 | -1.07% | 39,200 | 118億5141万 | -8.55% | - | 1.56 |
03/29 | 735 | 740 | 701 | 703 | -5.51% | 81,800 | 119億7931万 | -7.81% | - | 1.58 |
03/26 | 688 | 756 | 676 | 744 | +10.56% | 123,200 | 126億7845万 | -2.68% | - | 1.67 |
03/25 | 673 | 682 | 655 | 673 | 0% | 98,400 | 114億6773万 | -11.98% | - | 1.51 |
03/24 | 710 | 737 | 673 | 673 | -13.78% | 285,400 | 114億6773万 | -12.32% | - | 1.51 |
03/23 | 810 | 813 | 775 | 780 | -3.64% | 57,600 | 133億87万 | +1.3% | - | 1.75 |
03/22 | 807 | 810 | 794 | 810 | +0.31% | 32,000 | 138億391万 | +5.27% | - | 1.82 |
03/19 | 786 | 813 | 786 | 807 | +2.8% | 57,800 | 137億6128万 | +5.35% | - | 1.81 |
03/18 | 789 | 802 | 780 | 785 | -0.51% | 30,400 | 133億8613万 | +2.75% | - | 1.76 |
03/17 | 789 | 790 | 772 | 789 | +1.35% | 14,600 | 134億5434万 | +3.41% | - | 1.77 |
03/16 | 773 | 786 | 772 | 779 | +1.76% | 18,200 | 132億7529万 | +1.9% | - | 1.75 |
03/15 | 764 | 778 | 756 | 765 | +1.39% | 48,600 | 130億4508万 | +0.13% | - | 1.72 |
03/12 | 764 | 764 | 750 | 755 | -0.26% | 22,600 | 128億6603万 | -1.24% | - | 1.69 |
03/11 | 741 | 760 | 735 | 757 | +2.16% | 39,200 | 129億14万 | -1.11% | - | 1.7 |
03/10 | 757 | 757 | 739 | 741 | -0.2% | 19,600 | 126億2730万 | -3.33% | - | 1.66 |
03/09 | 738 | 760 | 738 | 742 | +0.68% | 38,200 | 126億5288万 | -3.01% | - | 1.67 |
03/08 | 750 | 765 | 737 | 737 | -0.54% | 24,800 | 125億6761万 | -3.53% | - | 1.66 |
03/05 | 769 | 770 | 712 | 741 | -4.51% | 88,800 | 126億3582万 | -2.88% | - | 1.66 |
03/04 | 769 | 785 | 767 | 776 | -0.7% | 25,400 | 132億3266万 | +1.7% | - | 1.74 |
03/03 | 789 | 789 | 767 | 782 | -0.95% | 34,800 | 133億2645万 | +2.96% | - | 1.76 |
03/02 | 818 | 818 | 781 | 789 | -1.19% | 50,600 | 134億5434万 | +4.37% | - | 1.77 |
03/01 | 790 | 820 | 772 | 799 | +1.2% | 84,200 | 136億1634万 | +6.32% | - | 1.79 |
02/26 | 795 | 809 | 779 | 789 | -3.13% | 79,200 | 134億5434万 | +5.91% | - | 1.77 |
02/25 | 801 | 818 | 789 | 815 | +4.09% | 66,000 | 138億8917万 | +10.07% | - | 1.83 |
02/24 | 759 | 788 | 749 | 783 | +5.03% | 70,600 | 133億4350万 | +6.46% | - | 1.76 |
02/22 | 741 | 756 | 737 | 745 | +0.68% | 28,800 | 127億403万 | +2.05% | - | 1.67 |
02/19 | 745 | 756 | 731 | 740 | -0.67% | 25,400 | 126億1877万 | +1.65% | - | 1.66 |
02/18 | 760 | 769 | 742 | 745 | -1.97% | 47,200 | 127億403万 | +2.62% | - | 1.67 |
02/17 | 749 | 773 | 749 | 760 | +1.2% | 39,800 | 129億5982万 | +4.97% | - | 1.71 |
02/16 | 740 | 766 | 740 | 751 | +2.18% | 54,200 | 128億635万 | +4.16% | - | 1.69 |
02/15 | 754 | 754 | 726 | 735 | -1.87% | 55,400 | 125億3351万 | +2.23% | - | 1.65 |
02/12 | 765 | 765 | 740 | 749 | -2.09% | 39,800 | 127億7224万 | +4.32% | - | 1.68 |
02/10 | 738 | 770 | 737 | 765 | +0.99% | 72,000 | 130億4508万 | +6.69% | - | 1.72 |
02/09 | 800 | 800 | 753 | 758 | -5.37% | 134,000 | 129億1719万 | +6.09% | - | 1.7 |
02/08 | 794 | 826 | 787 | 801 | +2.23% | 128,400 | 136億5044万 | +12.75% | - | 1.8 |
02/05 | 780 | 785 | 769 | 783 | +1.95% | 25,200 | 133億5202万 | +10.91% | - | 1.76 |
02/04 | 785 | 793 | 757 | 768 | -2.23% | 83,200 | 130億9624万 | +9.4% | - | 1.73 |
02/03 | 781 | 792 | 763 | 786 | +1.75% | 83,800 | 133億9466万 | +12.54% | - | 1.76 |
02/02 | 725 | 785 | 723 | 772 | +8.73% | 88,000 | 131億6445万 | +11.56% | - | 1.73 |
02/01 | 715 | 715 | 693 | 710 | -1.18% | 29,400 | 121億720万 | +3.2% | - | 1.59 |
01/29 | 730 | 732 | 708 | 719 | 0% | 47,000 | 122億5214万 | +4.89% | - | 1.61 |
01/28 | 737 | 737 | 714 | 719 | -4.39% | 103,600 | 122億5214万 | +5.2% | - | 1.61 |
01/27 | 736 | 774 | 720 | 752 | +11.17% | 301,800 | 128億1487万 | +10.19% | - | 1.69 |
01/26 | 689 | 707 | 670 | 676 | -2.66% | 46,600 | 115億2742万 | -0.44% | - | 1.52 |
01/25 | 663 | 695 | 663 | 695 | +4.91% | 24,600 | 118億4289万 | +2.13% | - | 1.56 |
01/22 | 660 | 667 | 660 | 662 | +0.08% | 30,800 | 112億8868万 | -2.65% | - | 1.49 |
01/21 | 666 | 685 | 659 | 662 | -0.68% | 39,000 | 112億8016万 | -3.01% | - | 1.49 |
01/20 | 667 | 676 | 660 | 666 | -1.11% | 25,400 | 113億5689万 | -2.63% | - | 1.5 |
01/19 | 662 | 683 | 661 | 674 | +1.74% | 30,800 | 114億8479万 | -1.82% | - | 1.51 |
01/18 | 692 | 692 | 660 | 662 | -3.99% | 43,600 | 112億8868万 | -3.64% | - | 1.49 |
01/15 | 683 | 692 | 676 | 690 | +0.51% | 25,000 | 117億5762万 | -0.07% | - | 1.55 |
01/14 | 699 | 700 | 686 | 686 | -1.86% | 33,200 | 116億9794万 | -0.87% | - | 1.54 |
01/13 | 695 | 700 | 681 | 699 | +2.04% | 24,000 | 119億1962万 | +0.72% | - | 1.57 |
01/12 | 706 | 714 | 673 | 685 | -4.33% | 86,000 | 116億8089万 | -1.72% | - | 1.54 |
01/08 | 701 | 716 | 695 | 716 | +1.92% | 42,000 | 122億951万 | +2.14% | - | 1.61 |