PER
2020/12/23～2021/05/24
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 |
| 05/24 | 556 | 556 | 533 | 541 | -3.05% | 3,700 | 20億4065万 | -1.64% | 18.01 | 1.79 |
| 05/21 | 555 | 560 | 552 | 558 | +0.54% | 1,800 | 21億477万 | +1.45% | 18.58 | 1.84 |
| 05/20 | 565 | 565 | 552 | 555 | -0.36% | 1,900 | 20億9346万 | +0.91% | 18.48 | 1.83 |
| 05/19 | 553 | 564 | 543 | 557 | +1.83% | 7,100 | 21億100万 | +1.27% | 18.55 | 1.84 |
| 05/18 | 523 | 550 | 522 | 547 | +2.63% | 7,900 | 20億6328万 | -0.73% | 18.21 | 1.8 |
| 05/17 | 548 | 548 | 522 | 533 | +0.95% | 4,400 | 20億1047万 | -3.27% | 17.75 | 1.76 |
| 05/14 | 515 | 539 | 513 | 528 | +2.92% | 6,800 | 19億9161万 | -4.52% | 17.58 | 1.74 |
| 05/13 | 546 | 568 | 508 | 513 | -6.56% | 23,900 | 19億3503万 | -7.4% | 17.08 | 1.69 |
| 05/12 | 561 | 566 | 548 | 549 | -2.14% | 3,200 | 20億7082万 | -1.44% | 18.28 | 1.81 |
| 05/11 | 569 | 569 | 550 | 561 | -0.71% | 5,400 | 21億1609万 | +0.54% | 18.68 | 1.85 |
| 05/10 | 561 | 566 | 555 | 565 | +2.17% | 2,400 | 21億3118万 | +1.07% | 18.81 | 1.86 |
| 05/07 | 545 | 562 | 545 | 553 | -1.78% | 1,700 | 20億8591万 | -1.25% | 18.41 | 1.82 |
| 05/06 | 554 | 565 | 552 | 563 | +0.72% | 4,400 | 21億2363万 | +0.36% | 18.75 | 1.86 |
| 04/30 | 558 | 559 | 551 | 559 | +0.18% | 2,300 | 21億854万 | -0.53% | 18.61 | 1.84 |
| 04/28 | 555 | 558 | 554 | 558 | +0.54% | 1,300 | 21億477万 | -0.71% | 18.58 | 1.84 |
| 04/27 | 552 | 556 | 535 | 555 | +0.36% | 3,900 | 20億9346万 | -1.25% | 18.48 | 1.83 |
| 04/26 | 555 | 555 | 545 | 553 | +0.36% | 2,700 | 20億8591万 | -1.6% | 18.41 | 1.82 |
| 04/23 | 546 | 551 | 545 | 551 | +0.73% | 2,100 | 20億7837万 | -2.13% | 18.35 | 1.82 |
| 04/22 | 534 | 547 | 529 | 547 | +2.43% | 3,700 | 20億6328万 | -3.01% | 18.21 | 1.8 |
| 04/21 | 536 | 538 | 505 | 534 | -0.74% | 12,400 | 20億848万 | -5.49% | 17.73 | 1.76 |
| 04/20 | 548 | 549 | 537 | 538 | -1.65% | 2,500 | 20億2352万 | -4.95% | 17.86 | 1.77 |
| 04/19 | 543 | 550 | 531 | 547 | -0.73% | 6,100 | 20億5737万 | -3.36% | 18.16 | 1.8 |
| 04/16 | 567 | 567 | 548 | 551 | -1.78% | 4,100 | 20億7242万 | -2.82% | 18.29 | 1.81 |
| 04/15 | 551 | 561 | 550 | 561 | 0% | 2,100 | 21億1003万 | -1.06% | 18.63 | 1.85 |
| 04/14 | 565 | 568 | 550 | 561 | +0.18% | 3,700 | 21億1003万 | -1.06% | 18.63 | 1.85 |
| 04/13 | 558 | 561 | 558 | 560 | +1.45% | 2,100 | 21億627万 | -1.23% | 18.59 | 1.84 |
| 04/12 | 563 | 563 | 552 | 552 | -1.95% | 2,200 | 20億7618万 | -2.65% | 18.33 | 1.82 |
| 04/09 | 564 | 564 | 556 | 563 | 0% | 1,500 | 21億1755万 | -0.71% | 18.69 | 1.85 |
| 04/08 | 568 | 573 | 559 | 563 | -0.88% | 2,900 | 21億1755万 | -0.18% | 18.69 | 1.85 |
| 04/07 | 573 | 585 | 567 | 568 | -0.7% | 3,600 | 21億3636万 | +1.07% | 18.86 | 1.87 |
| 04/06 | 579 | 584 | 559 | 572 | +2.33% | 6,900 | 21億5140万 | +2.14% | 18.99 | 1.88 |
| 04/05 | 572 | 587 | 559 | 559 | -2.95% | 6,200 | 21億251万 | +0.18% | 18.56 | 1.84 |
| 04/02 | 577 | 579 | 550 | 576 | +0.52% | 6,100 | 21億6645万 | +3.6% | 19.12 | 1.9 |
| 04/01 | 602 | 602 | 571 | 573 | -4.34% | 13,300 | 21億5516万 | +3.24% | 19.02 | 1.89 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 588 | 599 | 580 | 599 | +1.53% | 7,300 | 22億5295万 | +8.12% | 22.26 | 2.23 |
| 03/30 | 570 | 590 | 570 | 590 | +2.08% | 7,900 | 22億1910万 | +6.88% | 21.93 | 2.19 |
| 03/29 | 575 | 580 | 575 | 578 | +0.87% | 14,000 | 21億7397万 | +4.71% | 21.48 | 2.15 |
| 03/26 | 570 | 574 | 570 | 573 | +0.61% | 6,600 | 21億5516万 | +3.99% | 21.29 | 2.13 |
| 03/25 | 569 | 570 | 555 | 570 | +2.61% | 5,000 | 21億4200万 | +3.55% | 21.16 | 2.12 |
| 03/24 | 565 | 567 | 555 | 555 | -1.77% | 9,400 | 20億8746万 | +0.91% | 20.63 | 2.06 |
| 03/23 | 573 | 573 | 562 | 565 | -0.96% | 5,400 | 21億2507万 | +2.73% | 21 | 2.1 |
| 03/22 | 566 | 572 | 566 | 571 | -0.17% | 6,400 | 21億4576万 | +3.54% | 21.2 | 2.12 |
| 03/19 | 572 | 573 | 564 | 572 | +0.44% | 7,400 | 21億4952万 | +3.53% | 21.24 | 2.12 |
| 03/18 | 559 | 570 | 558 | 569 | +2.06% | 7,800 | 21億4012万 | +2.71% | 21.15 | 2.12 |
| 03/17 | 558 | 558 | 552 | 558 | +1.36% | 5,200 | 20億9686万 | +0.81% | 20.72 | 2.07 |
| 03/16 | 558 | 558 | 548 | 550 | -1.43% | 4,200 | 20億6866万 | -0.54% | 20.44 | 2.04 |
| 03/15 | 551 | 558 | 545 | 558 | +1.18% | 5,000 | 20億9874万 | +1.09% | 20.74 | 2.07 |
| 03/12 | 563 | 563 | 530 | 552 | -2.04% | 17,800 | 20億7430万 | -0.27% | 20.5 | 2.05 |
| 03/11 | 551 | 565 | 551 | 563 | +0.63% | 6,800 | 21億1755万 | +2.18% | 20.92 | 2.09 |
| 03/10 | 570 | 570 | 555 | 560 | -0.89% | 10,800 | 21億439万 | +2.1% | 20.79 | 2.08 |
| 03/09 | 535 | 565 | 529 | 565 | -0.09% | 54,800 | 21億2319万 | +3.58% | 20.98 | 2.1 |
| 03/08 | 492 | 565 | 488 | 565 | +15.31% | 17,800 | 21億2507万 | +4.24% | 21 | 2.1 |
| 03/05 | 501 | 508 | 488 | 490 | -2.97% | 13,000 | 18億4298万 | -9.09% | 18.21 | 1.82 |
| 03/04 | 513 | 513 | 499 | 505 | -1.94% | 10,600 | 18億9940万 | -6.48% | 18.77 | 1.88 |
| 03/03 | 530 | 530 | 513 | 515 | -1.44% | 6,200 | 19億3701万 | -4.63% | 19.14 | 1.91 |
| 03/02 | 533 | 538 | 523 | 523 | +0.77% | 4,400 | 19億6522万 | -3.06% | 19.42 | 1.94 |
| 03/01 | 542 | 542 | 516 | 519 | -3.53% | 14,400 | 19億5018万 | -3.45% | 19.27 | 1.93 |
| 02/26 | 545 | 560 | 538 | 538 | -1.56% | 11,600 | 20億2164万 | +0.66% | 19.98 | 2 |
| 02/25 | 574 | 574 | 541 | 546 | -2.24% | 14,400 | 20億5361万 | +2.63% | 20.29 | 2.03 |
| 02/24 | 590 | 590 | 558 | 559 | -2.87% | 21,000 | 21億63万 | +5.78% | 20.76 | 2.08 |
| 02/22 | 571 | 589 | 557 | 575 | +2.5% | 37,600 | 21億6269万 | +9.73% | 21.37 | 2.14 |
| 02/19 | 564 | 564 | 535 | 561 | +2.19% | 9,000 | 21億1003万 | +8.09% | 20.85 | 2.09 |
| 02/18 | 557 | 560 | 528 | 549 | -2.75% | 25,200 | 20億6489万 | +6.6% | 20.4 | 2.04 |
| 02/17 | 563 | 571 | 550 | 565 | -1.22% | 13,600 | 21億2319万 | +10.25% | 20.98 | 2.1 |
| 02/16 | 601 | 601 | 564 | 572 | -3.3% | 11,400 | 21億4952万 | +12.5% | 21.24 | 2.12 |
| 02/15 | 606 | 606 | 585 | 591 | 0% | 12,000 | 22億2286万 | +17.26% | 21.96 | 2.2 |
| 02/12 | 608 | 610 | 578 | 591 | -2.72% | 30,800 | 22億2286万 | +18.44% | 21.96 | 2.2 |
| 02/10 | 555 | 608 | 553 | 608 | +10.35% | 37,600 | 22億8492万 | +23.23% | 22.58 | 2.26 |
| 02/09 | 543 | 554 | 540 | 551 | +0.18% | 15,400 | 20億7054万 | +13.04% | 20.46 | 2.05 |
| 02/08 | 547 | 556 | 538 | 550 | +0.46% | 26,400 | 20億6677万 | +13.53% | 20.42 | 2.04 |
| 02/05 | 542 | 588 | 542 | 547 | -4.37% | 107,600 | 20億5737万 | +13.72% | 20.33 | 2.03 |
| 02/04 | 500 | 572 | 500 | 572 | +15.09% | 31,600 | 21億5140万 | +19.92% | 21.26 | 2.13 |
| 02/03 | 498 | 499 | 490 | 497 | +1.02% | 3,800 | 18億6931万 | +5.3% | 18.47 | 1.85 |
| 02/02 | 500 | 505 | 485 | 492 | +1.13% | 6,800 | 18億5051万 | +4.9% | 18.28 | 1.83 |
| 02/01 | 489 | 498 | 478 | 487 | -0.71% | 5,800 | 18億2982万 | +4.18% | 18.08 | 1.81 |
| 01/29 | 505 | 505 | 480 | 490 | -1.01% | 12,000 | 18億4298万 | +5.38% | 18.21 | 1.82 |
| 01/28 | 511 | 511 | 494 | 495 | -2.08% | 24,200 | 18億6179万 | +7.14% | 18.4 | 1.84 |
| 01/27 | 532 | 570 | 492 | 506 | +2.22% | 123,600 | 19億128万 | +9.89% | 18.79 | 1.88 |
| 01/26 | 504 | 527 | 483 | 495 | +0.1% | 26,200 | 18億5991万 | +7.97% | 18.38 | 1.84 |
| 01/25 | 471 | 494 | 471 | 494 | +4.88% | 14,200 | 18億5803万 | +8.33% | 18.36 | 1.84 |
| 01/22 | 465 | 474 | 465 | 471 | +1.29% | 7,400 | 17億7152万 | +3.74% | 17.5 | 1.75 |
| 01/21 | 465 | 470 | 465 | 465 | +0.43% | 7,800 | 17億4895万 | +2.65% | 17.28 | 1.73 |
| 01/20 | 473 | 473 | 463 | 463 | +1.09% | 5,200 | 17億4143万 | +2.21% | 17.21 | 1.72 |
| 01/19 | 465 | 493 | 458 | 458 | -0.33% | 31,200 | 17億2262万 | +1.33% | 17.02 | 1.7 |
| 01/18 | 460 | 465 | 452 | 460 | +0.55% | 3,000 | 17億2827万 | +1.88% | 17.08 | 1.71 |
| 01/15 | 461 | 465 | 447 | 457 | -1.19% | 12,600 | 17億1886万 | +1.56% | 16.98 | 1.7 |
| 01/14 | 466 | 467 | 463 | 463 | -1.39% | 3,800 | 17億3955万 | +3.01% | 17.19 | 1.72 |
| 01/13 | 470 | 474 | 464 | 469 | +1.19% | 6,000 | 17億6400万 | +4.69% | 17.43 | 1.74 |
| 01/12 | 462 | 470 | 462 | 464 | +0.32% | 5,800 | 17億4331万 | +3.69% | 17.23 | 1.72 |
| 01/08 | 463 | 469 | 459 | 462 | +0.33% | 15,200 | 17億3767万 | +3.36% | 17.17 | 1.72 |
| 01/07 | 456 | 471 | 456 | 461 | -0.54% | 11,800 | 17億3203万 | +3.02% | 17.11 | 1.71 |
| 01/06 | 465 | 465 | 459 | 463 | +0.76% | 9,800 | 17億4143万 | +3.58% | 17.21 | 1.72 |
| 01/05 | 459 | 467 | 458 | 460 | -1.61% | 4,800 | 17億2827万 | +2.8% | 17.08 | 1.71 |
| 01/04 | 471 | 471 | 453 | 467 | -1.06% | 12,000 | 17億5648万 | +4.24% | 17.36 | 1.74 |
| 2020 |
| 12/30 | 454 | 472 | 449 | 472 | +4.08% | 12,200 | 17億7528万 | +5.59% | 17.54 | 1.75 |
| 12/29 | 450 | 456 | 443 | 454 | +3.78% | 2,800 | 17億570万 | +1.68% | 16.85 | 1.69 |
| 12/28 | 440 | 443 | 434 | 437 | +1.04% | 10,200 | 16億4364万 | -2.02% | 16.24 | 1.62 |
| 12/25 | 428 | 440 | 428 | 433 | +0.35% | 12,000 | 16億2671万 | -3.24% | 16.07 | 1.61 |
| 12/24 | 431 | 440 | 431 | 431 | +0.23% | 8,000 | 16億2107万 | -4.01% | 16.02 | 1.6 |
| 12/23 | 428 | 436 | 428 | 430 | +0.58% | 8,000 | 16億1731万 | -4.66% | 15.98 | 1.6 |
