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 | 588 | 603 | 588 | 597 | +1.88% | 11,921,100 | 9883億136万 | +3.29% | 6.02 | 0.8 |
| 05/21 | 588 | 589 | 583 | 586 | 0% | 6,395,400 | 9700億9145万 | +1.74% | 5.91 | 0.79 |
| 05/20 | 581 | 588 | 579 | 586 | -0.68% | 7,581,500 | 9700億9145万 | +1.91% | 5.91 | 0.79 |
| 05/19 | 588 | 600 | 587 | 590 | -0.67% | 10,327,500 | 9767億1324万 | +2.61% | 5.95 | 0.79 |
| 05/18 | 583 | 596 | 579 | 594 | +2.41% | 12,290,300 | 9833億3502万 | +3.48% | 5.99 | 0.8 |
| 05/17 | 580 | 586 | 575 | 580 | +0.69% | 8,641,300 | 9601億5878万 | +1.22% | 5.85 | 0.78 |
| 05/14 | 589 | 590 | 563 | 576 | -0.52% | 16,049,400 | 9535億3699万 | +0.7% | 5.81 | 0.77 |
| 05/13 | 570 | 585 | 568 | 579 | 0% | 11,147,200 | 9585億333万 | +1.22% | 5.84 | 0.78 |
| 05/12 | 593 | 593 | 570 | 579 | -2.03% | 9,405,700 | 9585億333万 | +1.22% | 5.84 | 0.78 |
| 05/11 | 594 | 605 | 586 | 591 | -1.99% | 11,191,300 | 9783億6869万 | +3.5% | 5.96 | 0.79 |
| 05/10 | 599 | 608 | 597 | 603 | +1.69% | 11,771,900 | 9982億3404万 | +5.6% | 6.08 | 0.81 |
| 05/07 | 582 | 594 | 576 | 593 | +2.24% | 13,091,600 | 9816億7958万 | +4.04% | 5.98 | 0.8 |
| 05/06 | 567 | 581 | 566 | 580 | +4.13% | 14,976,100 | 9601億5878万 | +1.93% | 5.85 | 0.78 |
| 04/30 | 559 | 563 | 557 | 557 | -0.89% | 8,024,100 | 9220億8352万 | -2.11% | 5.62 | 0.75 |
| 04/28 | 564 | 564 | 553 | 562 | -0.53% | 10,047,400 | 9303億6075万 | -1.4% | 5.67 | 0.75 |
| 04/27 | 563 | 571 | 558 | 565 | +1.99% | 14,004,400 | 9353億2709万 | -0.88% | 5.7 | 0.76 |
| 04/26 | 562 | 564 | 552 | 554 | -0.54% | 6,158,600 | 9171億1718万 | -2.98% | 5.59 | 0.74 |
| 04/23 | 553 | 559 | 551 | 557 | -1.59% | 7,792,400 | 9220億8352万 | -2.62% | 5.62 | 0.75 |
| 04/22 | 562 | 571 | 558 | 566 | +2.17% | 9,213,100 | 9369億8253万 | -1.22% | 5.71 | 0.76 |
| 04/21 | 564 | 564 | 548 | 554 | -3.82% | 11,879,100 | 9171億1718万 | -3.48% | 5.59 | 0.74 |
| 04/20 | 575 | 576 | 567 | 576 | -0.86% | 9,012,200 | 9535億3699万 | +0.17% | 5.81 | 0.77 |
| 04/19 | 581 | 583 | 574 | 581 | +0.17% | 8,899,800 | 9618億1422万 | +1.04% | 5.86 | 0.78 |
| 04/16 | 584 | 587 | 573 | 580 | -0.68% | 7,378,600 | 9601億5878万 | +0.87% | 5.85 | 0.78 |
| 04/15 | 574 | 586 | 572 | 584 | +2.46% | 12,822,200 | 9667億8056万 | +1.57% | 5.89 | 0.78 |
| 04/14 | 562 | 572 | 562 | 570 | +0.35% | 8,012,300 | 9436億432万 | -0.7% | 5.75 | 0.77 |
| 04/13 | 564 | 573 | 559 | 568 | +1.25% | 10,841,200 | 9402億9342万 | -0.87% | 5.73 | 0.76 |
| 04/12 | 567 | 569 | 559 | 561 | -0.53% | 5,490,300 | 9287億530万 | -2.09% | 5.66 | 0.75 |
| 04/09 | 574 | 574 | 563 | 564 | -1.23% | 7,988,600 | 9336億7164万 | -1.57% | 5.69 | 0.76 |
| 04/08 | 566 | 572 | 559 | 571 | -0.35% | 8,255,300 | 9452億5976万 | -0.17% | 5.76 | 0.77 |
| 04/07 | 563 | 573 | 557 | 573 | +1.42% | 12,279,500 | 9485億7065万 | +0.35% | 5.78 | 0.77 |
| 04/06 | 573 | 573 | 560 | 565 | -1.74% | 9,931,500 | 9353億2709万 | -0.7% | 5.7 | 0.76 |
| 04/05 | 572 | 578 | 568 | 575 | +1.23% | 7,549,900 | 9518億8155万 | +1.23% | 5.8 | 0.77 |
| 04/02 | 570 | 576 | 566 | 568 | 0% | 5,844,400 | 9402億9342万 | +0.35% | 5.73 | 0.76 |
| 04/01 | 576 | 578 | 564 | 568 | -0.87% | 9,063,900 | 9402億9342万 | +0.89% | 5.73 | 0.76 |
| 03/31 | 579 | 579 | 571 | 573 | -1.72% | 8,819,500 | 9485億7065万 | +1.96% | 20.35 | 0.92 |
| 03/30 | 573 | 583 | 569 | 583 | +1.22% | 10,364,700 | 9651億2512万 | +4.11% | 20.7 | 0.94 |
| 03/29 | 583 | 585 | 570 | 576 | -0.35% | 10,211,400 | 9535億3699万 | +3.23% | 20.45 | 0.92 |
| 03/26 | 588 | 588 | 577 | 578 | 0% | 10,104,600 | 9568億4789万 | +4.14% | 20.52 | 0.93 |
| 03/25 | 573 | 586 | 572 | 578 | +2.66% | 10,961,400 | 9568億4789万 | +4.71% | 20.52 | 0.93 |
| 03/24 | 571 | 573 | 559 | 563 | -2.93% | 10,821,800 | 9320億1619万 | +2.36% | 19.99 | 0.9 |
| 03/23 | 592 | 593 | 579 | 580 | -0.68% | 9,151,600 | 9601億5878万 | +5.84% | 20.6 | 0.93 |
| 03/22 | 582 | 588 | 578 | 584 | -1.02% | 8,354,100 | 9667億8056万 | +7.16% | 20.74 | 0.94 |
| 03/19 | 577 | 590 | 575 | 590 | +0.85% | 16,618,800 | 9767億1324万 | +8.66% | 20.95 | 0.95 |
| 03/18 | 584 | 587 | 577 | 585 | +1.39% | 10,817,500 | 9684億3601万 | +8.33% | 20.77 | 0.94 |
| 03/17 | 579 | 581 | 571 | 577 | -0.69% | 10,362,800 | 9551億9244万 | +7.45% | 20.49 | 0.93 |
| 03/16 | 584 | 593 | 578 | 581 | 0% | 10,536,000 | 9618億1422万 | +8.8% | 20.63 | 0.93 |
| 03/15 | 579 | 586 | 578 | 581 | +1.04% | 9,378,600 | 9618億1422万 | +9.42% | 20.63 | 0.93 |
| 03/12 | 569 | 575 | 563 | 575 | +1.77% | 11,539,300 | 9518億8155万 | +8.7% | 20.42 | 0.92 |
| 03/11 | 557 | 571 | 556 | 565 | +1.8% | 11,403,500 | 9353億2709万 | +7.21% | 20.06 | 0.91 |
| 03/10 | 556 | 557 | 547 | 555 | -1.07% | 15,217,300 | 9187億7262万 | +5.71% | 19.71 | 0.89 |
| 03/09 | 562 | 565 | 555 | 561 | +2.37% | 13,774,700 | 9287億530万 | +7.27% | 19.92 | 0.9 |
| 03/08 | 560 | 565 | 544 | 548 | -0.36% | 13,130,300 | 9071億8450万 | +5.38% | 19.46 | 0.88 |
| 03/05 | 540 | 551 | 533 | 550 | +2.04% | 13,179,100 | 9104億9539万 | +6.18% | 19.53 | 0.88 |
| 03/04 | 539 | 552 | 532 | 539 | 0% | 12,948,500 | 8922億8548万 | +4.46% | 19.14 | 0.86 |
| 03/03 | 522 | 541 | 519 | 539 | +3.85% | 14,667,100 | 8922億8548万 | +4.86% | 19.14 | 0.86 |
| 03/02 | 528 | 531 | 515 | 519 | -0.76% | 9,089,500 | 8591億7656万 | +1.17% | 18.43 | 0.83 |
| 03/01 | 523 | 523 | 514 | 523 | +1.55% | 7,835,800 | 8657億9835万 | +2.35% | 18.57 | 0.84 |
| 02/26 | 525 | 528 | 515 | 515 | -4.28% | 19,588,700 | 8525億5478万 | +1.38% | 18.29 | 0.83 |
| 02/25 | 529 | 541 | 525 | 538 | +4.26% | 12,564,900 | 8906億3004万 | +6.11% | 19.1 | 0.86 |
| 02/24 | 523 | 526 | 515 | 516 | -1.15% | 10,733,100 | 8542億1022万 | +2.79% | 18.32 | 0.83 |
| 02/22 | 519 | 528 | 518 | 522 | +1.95% | 8,524,600 | 8641億4290万 | +4.82% | 18.54 | 0.84 |
| 02/19 | 508 | 518 | 508 | 512 | -0.39% | 6,191,500 | 8475億8844万 | +3.43% | 18.18 | 0.82 |
| 02/18 | 520 | 522 | 510 | 514 | -0.58% | 8,659,600 | 8508億9933万 | +4.68% | 18.25 | 0.82 |
| 02/17 | 511 | 520 | 509 | 517 | +1.57% | 10,426,100 | 8558億6567万 | +5.94% | 18.36 | 0.83 |
| 02/16 | 518 | 519 | 506 | 509 | -1.36% | 9,679,700 | 8426億2210万 | +4.95% | 18.07 | 0.82 |
| 02/15 | 518 | 520 | 510 | 516 | 0% | 7,753,800 | 8542億1022万 | +7.28% | 18.32 | 0.83 |
| 02/12 | 523 | 523 | 512 | 516 | -1.71% | 9,540,000 | 8542億1022万 | +7.95% | 18.32 | 0.83 |
| 02/10 | 512 | 533 | 511 | 525 | +2.34% | 14,376,300 | 8691億924万 | +10.76% | 18.64 | 0.84 |
| 02/09 | 518 | 526 | 508 | 513 | 0% | 15,718,900 | 8492億4388万 | +9.38% | 18.22 | 0.82 |
| 02/08 | 505 | 515 | 503 | 513 | +1.58% | 9,674,000 | 8492億4388万 | +10.56% | 18.22 | 0.82 |
| 02/05 | 515 | 518 | 501 | 505 | -2.32% | 12,383,600 | 8360億31万 | +9.78% | 17.93 | 0.81 |
| 02/04 | 522 | 524 | 514 | 517 | -1.15% | 10,087,900 | 8558億6567万 | +13.13% | 18.36 | 0.83 |
| 02/03 | 525 | 527 | 518 | 523 | +1.55% | 11,549,100 | 8657億9835万 | +15.71% | 18.57 | 0.84 |
| 02/02 | 511 | 520 | 504 | 515 | +1.18% | 13,374,800 | 8525億5478万 | +15.21% | 18.29 | 0.83 |
| 02/01 | 505 | 518 | 502 | 509 | +3.25% | 15,146,900 | 8426億2210万 | +15.16% | 18.07 | 0.82 |
| 01/29 | 499 | 507 | 493 | 493 | -1.2% | 17,162,900 | 8161億3496万 | +12.81% | 17.51 | 0.79 |
| 01/28 | 486 | 500 | 485 | 499 | +1.01% | 22,618,700 | 8260億6764万 | +15.24% | 17.72 | 0.8 |
| 01/27 | 499 | 500 | 492 | 494 | -0.2% | 10,172,500 | 8177億9041万 | +14.88% | 17.54 | 0.79 |
| 01/26 | 498 | 502 | 491 | 495 | -1% | 13,144,400 | 8194億4585万 | +16.2% | 17.58 | 0.79 |
| 01/25 | 489 | 503 | 485 | 500 | +5.71% | 21,765,200 | 8277億2308万 | +18.2% | 17.75 | 0.8 |
| 01/22 | 455 | 475 | 451 | 473 | +2.16% | 12,314,000 | 7830億2604万 | +12.89% | 16.8 | 0.76 |
| 01/21 | 465 | 472 | 462 | 463 | -0.64% | 12,289,000 | 7664億7157万 | +11.03% | 16.44 | 0.74 |
| 01/20 | 440 | 466 | 439 | 466 | +9.65% | 27,055,400 | 7714億3791万 | +12.29% | 16.55 | 0.75 |
| 01/19 | 426 | 432 | 423 | 425 | +0.24% | 8,195,700 | 7035億6462万 | +3.16% | 15.09 | 0.68 |
| 01/18 | 423 | 426 | 421 | 424 | -0.93% | 4,208,100 | 7019億917万 | +2.91% | 15.06 | 0.68 |
| 01/15 | 429 | 433 | 426 | 428 | -0.93% | 7,175,800 | 7085億3096万 | +3.88% | 15.2 | 0.69 |
| 01/14 | 433 | 439 | 430 | 432 | -0.69% | 10,059,600 | 7151億5274万 | +5.11% | 15.34 | 0.69 |
| 01/13 | 430 | 436 | 429 | 435 | +0.69% | 7,813,400 | 7201億1908万 | +5.84% | 15.45 | 0.7 |
| 01/12 | 428 | 434 | 426 | 432 | +1.65% | 7,966,500 | 7151億5274万 | +5.37% | 15.34 | 0.69 |
| 01/08 | 421 | 427 | 417 | 425 | +0.95% | 9,480,400 | 7035億6462万 | +3.91% | 15.09 | 0.68 |
| 01/07 | 420 | 428 | 419 | 421 | +1.69% | 12,668,700 | 6969億4284万 | +3.19% | 14.95 | 0.68 |
| 01/06 | 408 | 416 | 406 | 414 | +2.73% | 9,597,300 | 6853億5471万 | +1.72% | 14.7 | 0.66 |
| 01/05 | 401 | 407 | 401 | 403 | -0.49% | 6,678,700 | 6671億4480万 | -0.49% | 14.31 | 0.65 |
| 01/04 | 416 | 417 | 403 | 405 | -2.41% | 7,217,200 | 6704億5570万 | +0.25% | 14.38 | 0.65 |
| 2020 |
| 12/30 | 413 | 417 | 408 | 415 | +0.24% | 7,688,900 | 6870億1016万 | +2.72% | 14.74 | 0.67 |
| 12/29 | 408 | 415 | 407 | 414 | +3.5% | 7,681,900 | 6853億5471万 | +2.73% | 14.7 | 0.66 |
| 12/28 | 398 | 401 | 394 | 400 | +0.76% | 5,797,700 | 6621億7847万 | -0.5% | 14.2 | 0.64 |
| 12/25 | 397 | 398 | 395 | 397 | +1.28% | 3,866,000 | 6572億1213万 | -1% | 14.1 | 0.64 |
| 12/24 | 399 | 403 | 391 | 392 | +0.26% | 5,489,800 | 6489億3490万 | -2% | 13.92 | 0.63 |
| 12/23 | 395 | 396 | 388 | 391 | -0.76% | 6,336,100 | 6472億7945万 | -2.25% | 13.88 | 0.63 |
