PER
2021/04/01~2021/08/27
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 |
08/27 | 271 | 274 | 271 | 273 | -0.73% | 19,800 | 85億1105万 | -1.09% | 18.11 | 0.91 |
08/26 | 272 | 275 | 272 | 275 | +0.73% | 14,900 | 85億7340万 | 0% | 18.24 | 0.92 |
08/25 | 274 | 274 | 272 | 273 | -0.36% | 8,700 | 85億1105万 | -1.09% | 18.11 | 0.91 |
08/24 | 270 | 274 | 270 | 274 | +0.74% | 11,800 | 85億4222万 | -0.72% | 18.18 | 0.92 |
08/23 | 263 | 272 | 263 | 272 | +3.03% | 50,600 | 84億7987万 | -1.45% | 18.05 | 0.91 |
08/20 | 272 | 272 | 263 | 264 | -2.58% | 64,700 | 82億3046万 | -4.35% | 17.51 | 0.88 |
08/19 | 271 | 273 | 270 | 271 | 0% | 19,700 | 84億4870万 | -2.17% | 17.98 | 0.91 |
08/18 | 275 | 276 | 271 | 271 | -0.73% | 92,700 | 84億4870万 | -2.17% | 17.98 | 0.91 |
08/17 | 275 | 277 | 273 | 273 | -1.09% | 23,000 | 85億1105万 | -1.44% | 18.11 | 0.91 |
08/16 | 279 | 279 | 275 | 276 | -1.08% | 35,900 | 86億458万 | -0.72% | 18.31 | 0.92 |
08/13 | 279 | 279 | 278 | 279 | 0% | 19,200 | 86億9810万 | +0.36% | 18.51 | 0.94 |
08/12 | 282 | 282 | 277 | 279 | +0.36% | 49,100 | 86億9810万 | +0.36% | 18.51 | 0.94 |
08/11 | 276 | 278 | 274 | 278 | +0.72% | 30,500 | 86億6693万 | 0% | 18.44 | 0.93 |
08/10 | 275 | 279 | 274 | 276 | -1.43% | 43,500 | 86億458万 | -0.72% | 18.31 | 0.92 |
08/06 | 277 | 280 | 276 | 280 | +0.36% | 28,000 | 87億2928万 | +0.72% | 18.58 | 0.94 |
08/05 | 275 | 279 | 274 | 279 | +1.09% | 28,500 | 86億9810万 | +0.36% | 18.51 | 0.94 |
08/04 | 278 | 278 | 275 | 276 | -0.36% | 14,200 | 86億458万 | -0.72% | 18.31 | 0.92 |
08/03 | 279 | 279 | 276 | 277 | -1.07% | 19,800 | 86億3575万 | -0.36% | 18.38 | 0.93 |
08/02 | 278 | 280 | 274 | 280 | +2.19% | 22,900 | 87億2928万 | +0.36% | 18.58 | 0.94 |
07/30 | 277 | 277 | 274 | 274 | -1.44% | 19,900 | 85億4222万 | -1.79% | 18.18 | 0.92 |
07/29 | 277 | 278 | 274 | 278 | +0.36% | 30,200 | 86億6693万 | -0.36% | 18.44 | 0.93 |
07/28 | 280 | 280 | 275 | 277 | -1.07% | 36,500 | 86億3575万 | -0.72% | 18.38 | 0.93 |
07/27 | 277 | 280 | 276 | 280 | +1.08% | 24,900 | 87億2928万 | +0.36% | 18.58 | 0.94 |
07/26 | 280 | 280 | 276 | 277 | +0.36% | 28,800 | 86億3575万 | -0.72% | 18.38 | 0.93 |
07/21 | 277 | 277 | 273 | 276 | +1.47% | 27,000 | 86億458万 | -1.08% | 18.31 | 0.92 |
07/20 | 276 | 277 | 272 | 272 | -1.45% | 39,400 | 84億7987万 | -2.86% | 18.05 | 0.91 |
07/19 | 278 | 279 | 276 | 276 | -0.72% | 23,100 | 86億458万 | -1.78% | 18.31 | 0.92 |
07/16 | 277 | 280 | 277 | 278 | +0.36% | 15,800 | 86億6693万 | -1.07% | 18.44 | 0.93 |
07/15 | 281 | 281 | 277 | 277 | -1.42% | 27,300 | 86億3575万 | -1.77% | 18.38 | 0.93 |
07/14 | 283 | 283 | 279 | 281 | -0.35% | 20,300 | 87億6046万 | -0.35% | 18.64 | 0.94 |
07/13 | 281 | 282 | 279 | 282 | +0.71% | 19,800 | 87億9163万 | 0% | 18.71 | 0.95 |
07/12 | 276 | 280 | 276 | 280 | +1.45% | 31,800 | 87億2928万 | -0.71% | 18.58 | 0.94 |
07/09 | 275 | 278 | 274 | 276 | +0.36% | 48,400 | 86億458万 | -2.47% | 18.31 | 0.92 |
07/08 | 279 | 279 | 275 | 275 | -1.79% | 45,100 | 85億7340万 | -2.83% | 18.24 | 0.92 |
07/07 | 281 | 282 | 280 | 280 | -0.36% | 13,300 | 87億2928万 | -1.06% | 18.58 | 0.94 |
07/06 | 284 | 284 | 281 | 281 | 0% | 9,700 | 87億6046万 | -0.71% | 18.64 | 0.94 |
07/05 | 284 | 284 | 281 | 281 | -0.35% | 26,000 | 87億6046万 | -0.71% | 18.64 | 0.94 |
07/02 | 285 | 285 | 280 | 282 | +0.71% | 20,500 | 87億9163万 | -0.7% | 18.71 | 0.95 |
07/01 | 281 | 281 | 278 | 280 | +0.36% | 19,600 | 87億2928万 | -1.41% | 18.58 | 0.94 |
06/30 | 281 | 282 | 279 | 279 | -0.71% | 20,400 | 86億9810万 | -1.41% | 18.51 | 0.94 |
06/29 | 282 | 282 | 279 | 281 | 0% | 22,700 | 87億6046万 | -0.71% | 18.64 | 0.94 |
06/28 | 281 | 282 | 280 | 281 | +0.36% | 16,800 | 87億6046万 | -0.71% | 18.64 | 0.94 |
06/25 | 282 | 282 | 279 | 280 | +0.36% | 28,300 | 87億2928万 | -1.06% | 18.58 | 0.94 |
06/24 | 279 | 281 | 278 | 279 | -0.36% | 21,000 | 86億9810万 | -1.41% | 18.51 | 0.94 |
06/23 | 280 | 281 | 279 | 280 | -0.71% | 13,700 | 87億2928万 | -1.06% | 18.58 | 0.94 |
06/22 | 280 | 283 | 279 | 282 | +2.55% | 22,400 | 87億9163万 | -0.35% | 18.71 | 0.95 |
06/21 | 278 | 279 | 273 | 275 | -1.79% | 63,500 | 85億7340万 | -2.83% | 18.24 | 0.92 |
06/18 | 285 | 288 | 280 | 280 | -2.78% | 86,900 | 87億2928万 | -1.06% | 18.58 | 0.94 |
06/17 | 293 | 295 | 286 | 288 | -1.71% | 108,400 | 89億7869万 | +1.77% | 19.11 | 0.97 |
06/16 | 290 | 297 | 290 | 293 | +1.03% | 92,000 | 91億3457万 | +3.53% | 19.44 | 0.98 |
06/15 | 288 | 292 | 288 | 290 | +0.35% | 57,200 | 90億4104万 | +2.84% | 19.24 | 0.97 |
06/14 | 289 | 292 | 289 | 289 | +0.35% | 51,400 | 90億986万 | +2.48% | 19.17 | 0.97 |
06/11 | 291 | 292 | 288 | 288 | -1.03% | 38,200 | 89億7869万 | +2.49% | 19.11 | 0.97 |
06/10 | 287 | 293 | 287 | 291 | +1.75% | 91,100 | 90億7222万 | +3.56% | 19.31 | 0.98 |
06/09 | 286 | 289 | 284 | 286 | +0.35% | 65,100 | 89億1634万 | +1.78% | 18.97 | 0.96 |
06/08 | 283 | 288 | 281 | 285 | +1.06% | 74,800 | 88億8516万 | +1.42% | 18.91 | 0.96 |
06/07 | 284 | 285 | 282 | 282 | -0.35% | 21,100 | 87億9163万 | +0.71% | 18.71 | 0.95 |
06/04 | 284 | 285 | 281 | 283 | -0.35% | 18,200 | 88億2281万 | +1.07% | 18.78 | 0.95 |
06/03 | 283 | 286 | 282 | 284 | +0.35% | 22,900 | 88億5398万 | +1.43% | 18.84 | 0.95 |
06/02 | 283 | 286 | 282 | 283 | -0.7% | 27,800 | 88億2281万 | +1.07% | 18.78 | 0.95 |
06/01 | 288 | 290 | 282 | 285 | -1.04% | 32,900 | 88億8516万 | +1.79% | 18.91 | 0.96 |
05/31 | 280 | 295 | 280 | 288 | +3.6% | 160,700 | 89億7869万 | +2.86% | 19.11 | 0.97 |
05/28 | 277 | 280 | 276 | 278 | +1.09% | 34,300 | 86億6693万 | -0.71% | 18.44 | 0.93 |
05/27 | 276 | 278 | 275 | 275 | -0.36% | 18,100 | 85億7340万 | -2.14% | 18.24 | 0.92 |
05/26 | 275 | 278 | 274 | 276 | -0.36% | 33,400 | 86億458万 | -2.13% | 18.31 | 0.92 |
05/25 | 277 | 280 | 273 | 277 | +1.09% | 69,100 | 86億3575万 | -2.12% | 18.38 | 0.93 |
05/24 | 279 | 280 | 273 | 274 | -1.44% | 79,600 | 85億4222万 | -3.18% | 18.18 | 0.92 |
05/21 | 284 | 286 | 275 | 278 | -2.11% | 73,100 | 86億6693万 | -1.42% | 18.44 | 0.93 |
05/20 | 285 | 286 | 282 | 284 | +0.71% | 26,300 | 88億5398万 | +0.71% | 18.84 | 0.95 |
05/19 | 280 | 287 | 280 | 282 | -1.4% | 38,500 | 87億9163万 | 0% | 18.71 | 0.95 |
05/18 | 279 | 293 | 275 | 286 | +1.78% | 93,200 | 89億1634万 | +1.78% | 18.97 | 0.96 |
05/17 | 283 | 289 | 274 | 281 | +2.55% | 166,600 | 87億3474万 | 0% | 18.58 | 0.94 |
05/14 | 276 | 281 | 273 | 274 | +1.11% | 41,900 | 85億1715万 | -2.49% | 18.12 | 0.92 |
05/13 | 278 | 279 | 271 | 271 | -3.21% | 58,900 | 84億2390万 | -3.56% | 17.92 | 0.91 |
05/12 | 284 | 285 | 278 | 280 | 0% | 49,800 | 87億366万 | -0.36% | 18.52 | 0.94 |
05/11 | 284 | 288 | 280 | 280 | -2.1% | 46,500 | 87億366万 | -0.36% | 18.52 | 0.94 |
05/10 | 280 | 288 | 280 | 286 | +1.42% | 33,700 | 88億9017万 | +1.78% | 18.92 | 0.96 |
05/07 | 288 | 288 | 278 | 282 | 0% | 81,000 | 87億6583万 | +0.71% | 18.65 | 0.94 |
05/06 | 288 | 288 | 282 | 282 | +0.36% | 104,600 | 87億6583万 | +0.71% | 18.65 | 0.94 |
04/30 | 284 | 305 | 274 | 281 | +2.55% | 538,400 | 87億3474万 | +0.72% | 18.58 | 0.94 |
04/28 | 277 | 278 | 273 | 274 | -1.79% | 42,600 | 85億1715万 | -1.79% | 18.12 | 0.92 |
04/27 | 278 | 283 | 276 | 279 | +2.2% | 52,500 | 86億7257万 | 0% | 18.45 | 0.93 |
04/26 | 285 | 287 | 273 | 273 | -4.21% | 112,200 | 84億8607万 | -1.8% | 18.06 | 0.91 |
04/23 | 286 | 290 | 282 | 285 | -0.35% | 42,000 | 88億5908万 | +2.15% | 18.85 | 0.95 |
04/22 | 289 | 293 | 286 | 286 | 0% | 35,700 | 88億9017万 | +2.88% | 18.92 | 0.96 |
04/21 | 295 | 301 | 282 | 286 | -4.35% | 174,300 | 88億9017万 | +2.88% | 18.92 | 0.96 |
04/20 | 300 | 305 | 294 | 299 | -1.32% | 229,800 | 92億9426万 | +7.94% | 19.77 | 1 |
04/19 | 281 | 303 | 281 | 303 | +6.32% | 306,600 | 94億1860万 | +9.78% | 20.04 | 1.01 |
04/16 | 288 | 295 | 283 | 285 | -3.39% | 185,100 | 88億5908万 | +3.64% | 18.85 | 0.95 |
04/15 | 277 | 300 | 276 | 295 | +6.5% | 348,300 | 91億6993万 | +7.66% | 19.51 | 0.99 |
04/14 | 272 | 312 | 270 | 277 | +1.84% | 1,203,900 | 86億1041万 | +1.47% | 18.32 | 0.93 |
04/13 | 271 | 274 | 271 | 272 | +0.37% | 23,800 | 84億5498万 | -0.37% | 17.99 | 0.91 |
04/12 | 275 | 276 | 271 | 271 | -1.45% | 18,400 | 84億2390万 | -0.37% | 17.92 | 0.91 |
04/09 | 271 | 275 | 271 | 275 | +1.1% | 21,000 | 85億4824万 | +1.1% | 18.19 | 0.92 |
04/08 | 277 | 278 | 272 | 272 | -2.51% | 39,300 | 84億5498万 | 0% | 17.99 | 0.91 |
04/07 | 273 | 279 | 273 | 279 | +2.2% | 40,500 | 86億7257万 | +2.95% | 18.45 | 0.93 |
04/06 | 277 | 277 | 271 | 273 | -1.44% | 36,700 | 84億8607万 | +1.11% | 18.06 | 0.91 |
04/05 | 277 | 279 | 275 | 277 | +0.73% | 38,600 | 86億1041万 | +2.59% | 18.32 | 0.93 |
04/02 | 277 | 277 | 272 | 275 | +0.36% | 22,200 | 85億4824万 | +2.23% | 18.19 | 0.92 |
04/01 | 275 | 278 | 274 | 274 | 0% | 31,700 | 85億1715万 | +1.86% | 18.12 | 0.92 |