PER
2021/01/05~2021/06/02
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 |
06/02 | 2,200 | 2,239 | 2,178 | 2,190 | -0.27% | 521,600 | 9484億7331万 | +2.1% | 14.79 | 1.51 |
06/01 | 2,165 | 2,207 | 2,165 | 2,196 | +1.67% | 378,700 | 9510億7187万 | +2.62% | 14.83 | 1.51 |
05/31 | 2,207 | 2,212 | 2,146 | 2,160 | -1.19% | 321,900 | 9354億8052万 | +1.31% | 14.59 | 1.49 |
05/28 | 2,191 | 2,208 | 2,182 | 2,186 | +0.97% | 444,400 | 9467億4094万 | +2.73% | 14.76 | 1.51 |
05/27 | 2,175 | 2,185 | 2,151 | 2,165 | -0.92% | 656,600 | 9376億4599万 | +1.79% | 14.62 | 1.49 |
05/26 | 2,208 | 2,242 | 2,179 | 2,185 | -1.31% | 365,800 | 9463億784万 | +2.78% | 14.75 | 1.5 |
05/25 | 2,180 | 2,222 | 2,169 | 2,214 | -0.45% | 466,000 | 9588億6754万 | +4.19% | 14.95 | 1.52 |
05/24 | 2,200 | 2,246 | 2,200 | 2,224 | +0.27% | 371,200 | 9631億9846万 | +4.91% | 15.02 | 1.53 |
05/21 | 2,170 | 2,223 | 2,170 | 2,218 | +2.69% | 696,500 | 9605億9991万 | +4.82% | 14.98 | 1.53 |
05/20 | 2,146 | 2,187 | 2,143 | 2,160 | +0.65% | 362,800 | 9354億8052万 | +2.27% | 14.59 | 1.49 |
05/19 | 2,216 | 2,223 | 2,140 | 2,146 | -4.37% | 801,200 | 9294億1722万 | +1.66% | 14.49 | 1.48 |
05/18 | 2,257 | 2,259 | 2,209 | 2,244 | +0.9% | 553,200 | 9718億6032万 | +6.35% | 15.15 | 1.54 |
05/17 | 2,235 | 2,254 | 2,196 | 2,224 | +0.72% | 610,100 | 9631億9846万 | +5.55% | 15.02 | 1.53 |
05/14 | 2,187 | 2,228 | 2,180 | 2,208 | +2.36% | 675,800 | 9562億6898万 | +5.04% | 14.91 | 1.52 |
05/13 | 2,125 | 2,174 | 2,120 | 2,157 | +0.33% | 479,600 | 9341億8124万 | +2.71% | 14.57 | 1.49 |
05/12 | 2,172 | 2,206 | 2,123 | 2,150 | -1.83% | 667,000 | 9311億4959万 | +2.48% | 14.52 | 1.48 |
05/11 | 2,155 | 2,207 | 2,143 | 2,190 | +2.62% | 1,114,300 | 9484億7331万 | +4.39% | 14.79 | 1.51 |
05/10 | 2,094 | 2,156 | 2,086 | 2,134 | +2.3% | 628,300 | 9242億2011万 | +1.86% | 14.41 | 1.47 |
05/07 | 2,070 | 2,094 | 2,060 | 2,086 | +0.92% | 341,300 | 9034億3165万 | -0.48% | 14.09 | 1.44 |
05/06 | 2,088 | 2,114 | 2,059 | 2,067 | +0.63% | 707,500 | 8952億289万 | -1.48% | 13.96 | 1.42 |
04/30 | 2,028 | 2,064 | 2,022 | 2,054 | +1.73% | 481,100 | 8895億7268万 | -2.24% | 13.87 | 1.41 |
04/28 | 2,019 | 2,025 | 2,004 | 2,019 | +0.05% | 400,000 | 8744億1443万 | -4.04% | 13.63 | 1.39 |
04/27 | 2,019 | 2,030 | 2,009 | 2,018 | +0.35% | 542,000 | 8739億8134万 | -4.22% | 13.63 | 1.39 |
04/26 | 2,035 | 2,045 | 2,009 | 2,011 | -0.54% | 376,900 | 8709億4969万 | -4.6% | 13.58 | 1.38 |
04/23 | 2,018 | 2,042 | 2,007 | 2,022 | -1.7% | 387,400 | 8757億1371万 | -4.26% | 13.65 | 1.39 |
04/22 | 2,043 | 2,063 | 2,030 | 2,057 | +2.49% | 307,800 | 8908億7196万 | -2.7% | 13.89 | 1.42 |
04/21 | 2,025 | 2,031 | 1,994 | 2,007 | -2.86% | 619,400 | 8692億1732万 | -5.06% | 13.55 | 1.38 |
04/20 | 2,123 | 2,123 | 2,057 | 2,066 | -4.13% | 476,900 | 8947億6980万 | -2.41% | 13.95 | 1.42 |
04/19 | 2,141 | 2,175 | 2,132 | 2,155 | +0.65% | 510,100 | 9333億1506万 | +1.79% | 14.55 | 1.48 |
04/16 | 2,146 | 2,161 | 2,127 | 2,141 | -0.56% | 277,600 | 9272億5176万 | +1.23% | 14.46 | 1.47 |
04/15 | 2,119 | 2,154 | 2,116 | 2,153 | +2.57% | 423,800 | 9324億4887万 | +1.99% | 14.54 | 1.48 |
04/14 | 2,087 | 2,105 | 2,071 | 2,099 | -0.38% | 416,800 | 9090億6186万 | -0.38% | 14.17 | 1.45 |
04/13 | 2,134 | 2,144 | 2,107 | 2,107 | -0.43% | 423,200 | 9125億2660万 | +0.14% | 14.23 | 1.45 |
04/12 | 2,143 | 2,148 | 2,111 | 2,116 | -1.12% | 336,800 | 9164億2444万 | +0.71% | 14.29 | 1.46 |
04/09 | 2,159 | 2,191 | 2,133 | 2,140 | +0.61% | 752,100 | 9268億1867万 | +2.2% | 14.45 | 1.47 |
04/08 | 2,137 | 2,139 | 2,104 | 2,127 | -1.53% | 376,600 | 9211億8846万 | +1.92% | 14.36 | 1.46 |
04/07 | 2,123 | 2,165 | 2,115 | 2,160 | +2.18% | 462,400 | 9354億8052万 | +3.8% | 14.59 | 1.49 |
04/06 | 2,151 | 2,154 | 2,104 | 2,114 | -1.4% | 422,500 | 9155億5825万 | +1.93% | 14.27 | 1.46 |
04/05 | 2,124 | 2,147 | 2,119 | 2,144 | +1.23% | 330,200 | 9285億5104万 | +3.62% | 14.48 | 1.48 |
04/02 | 2,133 | 2,158 | 2,096 | 2,118 | -1.21% | 381,600 | 9172億9062万 | +2.52% | 14.3 | 1.46 |
04/01 | 2,105 | 2,147 | 2,104 | 2,144 | +1.9% | 396,900 | 9285億5104万 | +4.03% | 14.48 | 1.48 |
03/31 | 2,110 | 2,150 | 2,102 | 2,104 | -2.59% | 691,700 | 9112億2732万 | +2.24% | 16.49 | 1.77 |
03/30 | 2,180 | 2,199 | 2,138 | 2,160 | +0.75% | 741,000 | 9354億8052万 | +5.06% | 16.93 | 1.82 |
03/29 | 2,187 | 2,188 | 2,114 | 2,144 | +0.19% | 659,700 | 9285億5104万 | +4.59% | 16.81 | 1.81 |
03/26 | 2,153 | 2,172 | 2,119 | 2,140 | +0.05% | 625,800 | 9268億1867万 | +4.65% | 16.78 | 1.81 |
03/25 | 2,095 | 2,142 | 2,091 | 2,139 | +2.94% | 646,200 | 9263億8557万 | +4.9% | 16.77 | 1.8 |
03/24 | 2,070 | 2,093 | 2,036 | 2,078 | +1.37% | 768,300 | 8999億6691万 | +2.11% | 16.29 | 1.75 |
03/23 | 2,113 | 2,113 | 2,048 | 2,050 | -2.71% | 585,100 | 8878億4031万 | +0.89% | 16.07 | 1.73 |
03/22 | 2,060 | 2,113 | 2,053 | 2,107 | +1.25% | 881,400 | 9125億2660万 | +3.74% | 16.52 | 1.78 |
03/19 | 2,063 | 2,096 | 2,050 | 2,081 | +0.97% | 1,009,100 | 9012億6619万 | +2.56% | 16.31 | 1.76 |
03/18 | 2,089 | 2,089 | 2,042 | 2,061 | -0.43% | 617,000 | 8926億433万 | +1.58% | 16.16 | 1.74 |
03/17 | 2,062 | 2,090 | 2,057 | 2,070 | -0.43% | 502,000 | 8965億217万 | +1.97% | 16.23 | 1.75 |
03/16 | 2,050 | 2,085 | 2,037 | 2,079 | -1% | 827,100 | 9004億 | +2.41% | 16.3 | 1.75 |
03/15 | 2,060 | 2,100 | 2,051 | 2,100 | +2.49% | 715,500 | 9094億9495万 | +3.45% | 16.46 | 1.77 |
03/12 | 2,025 | 2,049 | 1,998 | 2,049 | +0.29% | 881,800 | 8874億722万 | +0.99% | 16.06 | 1.73 |
03/11 | 2,047 | 2,084 | 2,031 | 2,043 | +1.39% | 850,900 | 8848億866万 | +0.54% | 16.02 | 1.72 |
03/10 | 1,982 | 2,035 | 1,973 | 2,015 | -0.84% | 621,700 | 8726億8206万 | -0.89% | 15.8 | 1.7 |
03/09 | 2,010 | 2,036 | 1,981 | 2,032 | +3.78% | 980,500 | 8800億4464万 | -0.1% | 15.93 | 1.71 |
03/08 | 1,997 | 1,997 | 1,946 | 1,958 | -0.25% | 566,400 | 8479億9577万 | -3.69% | 15.35 | 1.65 |
03/05 | 1,973 | 1,984 | 1,924 | 1,963 | -0.15% | 604,700 | 8501億6123万 | -3.59% | 15.39 | 1.66 |
03/04 | 1,977 | 1,999 | 1,953 | 1,966 | -1.5% | 422,000 | 8514億6051万 | -3.63% | 15.41 | 1.66 |
03/03 | 2,002 | 2,004 | 1,964 | 1,996 | +0.3% | 822,900 | 8644億5330万 | -2.35% | 15.65 | 1.68 |
03/02 | 2,058 | 2,065 | 1,982 | 1,990 | -3.21% | 912,200 | 8618億5474万 | -2.83% | 15.6 | 1.68 |
03/01 | 2,022 | 2,058 | 2,002 | 2,056 | +2.85% | 627,000 | 8904億3887万 | +0.29% | 16.12 | 1.73 |
02/26 | 2,033 | 2,043 | 1,989 | 1,999 | -3.89% | 803,400 | 8657億5258万 | -2.44% | 15.67 | 1.69 |
02/25 | 2,085 | 2,102 | 2,041 | 2,080 | +1.41% | 701,200 | 9008億3310万 | +1.56% | 16.31 | 1.75 |
02/24 | 2,042 | 2,071 | 2,021 | 2,051 | +2.09% | 833,700 | 8882億7340万 | +0.24% | 16.08 | 1.73 |
02/22 | 2,016 | 2,033 | 1,996 | 2,009 | +0.2% | 471,900 | 8700億8350万 | -1.62% | 15.75 | 1.69 |
02/19 | 1,985 | 2,010 | 1,970 | 2,005 | +0.35% | 589,500 | 8683億5113万 | -1.76% | 15.72 | 1.69 |
02/18 | 2,015 | 2,026 | 1,986 | 1,998 | -2.2% | 596,600 | 8653億1948万 | -2.11% | 15.66 | 1.69 |
02/17 | 2,000 | 2,052 | 1,991 | 2,043 | +2.15% | 816,200 | 8848億866万 | +0.1% | 16.02 | 1.72 |
02/16 | 2,012 | 2,029 | 1,983 | 2,000 | -1.67% | 1,292,400 | 8661億8567万 | -2.01% | 15.68 | 1.69 |
02/15 | 2,075 | 2,089 | 2,020 | 2,034 | -1.07% | 700,900 | 8809億1083万 | -0.54% | 15.95 | 1.72 |
02/12 | 2,069 | 2,074 | 2,013 | 2,056 | -0.58% | 698,700 | 8904億3887万 | +0.59% | 16.12 | 1.73 |
02/10 | 2,074 | 2,098 | 2,048 | 2,068 | -1.38% | 652,600 | 8956億3598万 | +1.47% | 16.21 | 1.74 |
02/09 | 2,059 | 2,105 | 2,041 | 2,097 | +1.75% | 1,047,800 | 9081億9567万 | +3.2% | 16.44 | 1.77 |
02/08 | 2,071 | 2,096 | 2,040 | 2,061 | -0.67% | 977,200 | 8926億433万 | +1.73% | 16.16 | 1.74 |
02/05 | 2,083 | 2,101 | 2,040 | 2,075 | -0.14% | 1,156,100 | 8986億6763万 | +2.72% | 16.27 | 1.75 |
02/04 | 2,115 | 2,123 | 2,057 | 2,078 | -2.76% | 1,309,400 | 8999億6691万 | +3.23% | 16.29 | 1.75 |
02/03 | 2,129 | 2,160 | 2,072 | 2,137 | +3.79% | 1,527,300 | 9255億1939万 | +6.58% | 16.75 | 1.8 |
02/02 | 2,030 | 2,068 | 2,024 | 2,059 | +1.43% | 766,100 | 8917億3815万 | +3.26% | 16.14 | 1.74 |
02/01 | 2,014 | 2,055 | 1,995 | 2,030 | +0.79% | 829,100 | 8791億7845万 | +2.16% | 15.91 | 1.71 |
01/29 | 2,035 | 2,085 | 2,013 | 2,014 | -0.74% | 912,400 | 8722億4897万 | +1.72% | 15.79 | 1.7 |
01/28 | 1,996 | 2,080 | 1,990 | 2,029 | -1.41% | 2,956,200 | 8787億4536万 | +2.68% | 15.91 | 1.71 |
01/27 | 2,066 | 2,087 | 2,034 | 2,058 | -0.96% | 1,228,900 | 8913億505万 | +4.2% | 16.13 | 1.74 |
01/26 | 2,088 | 2,115 | 2,078 | 2,078 | -0.72% | 1,204,500 | 8999億6691万 | +5.43% | 16.29 | 1.75 |
01/25 | 2,077 | 2,121 | 2,057 | 2,093 | +2.55% | 1,055,900 | 9064億6330万 | +6.51% | 16.41 | 1.77 |
01/22 | 2,021 | 2,069 | 2,017 | 2,041 | +0.1% | 859,600 | 8839億4248万 | +4.03% | 16 | 1.72 |
01/21 | 2,014 | 2,042 | 1,986 | 2,039 | +3.08% | 1,001,800 | 8830億7629万 | +4.08% | 15.99 | 1.72 |
01/20 | 2,011 | 2,011 | 1,959 | 1,978 | -1.88% | 868,600 | 8566億5763万 | +1.12% | 15.51 | 1.67 |
01/19 | 1,977 | 2,016 | 1,951 | 2,016 | +2.96% | 1,120,200 | 8731億1515万 | +3.44% | 15.8 | 1.7 |
01/18 | 1,950 | 1,969 | 1,934 | 1,958 | -0.91% | 533,700 | 8479億9577万 | +0.93% | 15.35 | 1.65 |
01/15 | 2,005 | 2,011 | 1,972 | 1,976 | -1.3% | 831,700 | 8557億9144万 | +2.22% | 15.49 | 1.67 |
01/14 | 1,990 | 2,016 | 1,985 | 2,002 | 0% | 967,300 | 8670億5185万 | +4.05% | 15.69 | 1.69 |
01/13 | 2,026 | 2,042 | 1,990 | 2,002 | -2.05% | 1,431,500 | 8670億5185万 | +4.49% | 15.69 | 1.69 |
01/12 | 2,068 | 2,079 | 2,021 | 2,044 | -2.2% | 1,549,300 | 8852億4175万 | +7.18% | 16.02 | 1.72 |
01/08 | 2,072 | 2,133 | 2,051 | 2,090 | +3.36% | 2,561,800 | 9051億6402万 | +10.12% | 16.38 | 1.76 |
01/07 | 1,935 | 2,043 | 1,923 | 2,022 | +6.48% | 1,791,900 | 8757億1371万 | +7.15% | 15.85 | 1.71 |
01/06 | 1,925 | 1,929 | 1,891 | 1,899 | -1.35% | 678,600 | 8224億4329万 | +1.17% | 14.89 | 1.6 |
01/05 | 1,937 | 1,937 | 1,904 | 1,925 | -1.18% | 858,300 | 8337億371万 | +2.89% | 15.09 | 1.62 |