PER
2020/12/08~2021/05/07
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 | 3/1, 株式分割 1→2 |
2021 |
05/07 | 705 | 712 | 705 | 709 | +0.57% | 8,000 | 78億5004万 | -1.66% | 5.13 | 0.9 |
05/06 | 701 | 710 | 693 | 705 | +2.4% | 21,800 | 78億576万 | -2.49% | 5.1 | 0.9 |
04/30 | 709 | 709 | 686 | 689 | -2.55% | 28,600 | 76億2307万 | -5.03% | 4.99 | 0.88 |
04/28 | 710 | 712 | 707 | 707 | -0.7% | 14,800 | 78億2236万 | -2.95% | 5.12 | 0.9 |
04/27 | 710 | 715 | 710 | 712 | +0.14% | 4,200 | 78億7772万 | -2.53% | 5.15 | 0.91 |
04/26 | 727 | 727 | 710 | 711 | -0.49% | 22,000 | 78億6665万 | -2.8% | 5.14 | 0.91 |
04/23 | 715 | 724 | 712 | 714 | -0.35% | 10,600 | 79億540万 | -2.72% | 5.17 | 0.91 |
04/22 | 711 | 720 | 708 | 717 | +2.14% | 16,800 | 79億3308万 | -2.65% | 5.19 | 0.91 |
04/21 | 725 | 725 | 702 | 702 | -3.9% | 38,600 | 77億6700万 | -4.95% | 5.08 | 0.89 |
04/20 | 732 | 734 | 725 | 730 | -0.82% | 15,200 | 80億8256万 | -1.35% | 5.29 | 0.93 |
04/19 | 739 | 739 | 725 | 736 | +0.55% | 15,200 | 81億4899万 | -0.67% | 5.33 | 0.94 |
04/16 | 749 | 749 | 732 | 732 | -2.4% | 15,600 | 81億470万 | -1.35% | 5.3 | 0.93 |
04/15 | 727 | 750 | 727 | 750 | +3.45% | 28,600 | 83億400万 | +1.08% | 5.43 | 0.96 |
04/14 | 724 | 725 | 717 | 725 | +0.14% | 11,600 | 80億2720万 | -2.16% | 5.25 | 0.92 |
04/13 | 707 | 724 | 707 | 724 | +2.26% | 16,400 | 80億1612万 | -2.29% | 5.24 | 0.92 |
04/12 | 716 | 717 | 706 | 708 | +0.14% | 15,200 | 78億3897万 | -4.45% | 5.13 | 0.9 |
04/09 | 708 | 711 | 703 | 707 | -0.07% | 14,400 | 78億2790万 | -4.72% | 5.12 | 0.9 |
04/08 | 719 | 719 | 708 | 708 | -1.6% | 23,800 | 78億3344万 | -4.65% | 5.12 | 0.9 |
04/07 | 720 | 723 | 711 | 719 | -0.55% | 29,000 | 79億6076万 | -3.23% | 5.21 | 0.92 |
04/06 | 737 | 737 | 722 | 723 | -1.83% | 18,600 | 80億505万 | -2.69% | 5.23 | 0.92 |
04/05 | 740 | 741 | 729 | 737 | -0.34% | 32,000 | 81億5452万 | -0.74% | 5.33 | 0.94 |
04/02 | 743 | 743 | 719 | 739 | +0.89% | 44,000 | 81億8220万 | -0.4% | 5.35 | 0.94 |
04/01 | 753 | 753 | 733 | 733 | -2.66% | 28,800 | 81億1024万 | -0.88% | 5.3 | 0.93 |
03/31 | 747 | 755 | 740 | 753 | +0.53% | 20,400 | 83億3168万 | +2.1% | 5.45 | 0.96 |
03/30 | 748 | 755 | 743 | 749 | -0.07% | 23,400 | 82億8739万 | +1.98% | 5.42 | 0.95 |
03/29 | 765 | 766 | 735 | 749 | -1.9% | 49,400 | 82億9292万 | +2.32% | 5.42 | 0.95 |
03/26 | 775 | 784 | 761 | 764 | +0.2% | 20,200 | 84億5347万 | +4.73% | 5.53 | 0.97 |
03/25 | 767 | 767 | 745 | 762 | +3.04% | 22,600 | 84億3686万 | +4.81% | 5.52 | 0.97 |
03/24 | 749 | 749 | 730 | 740 | -1.66% | 33,600 | 81億8774万 | +2.14% | 5.35 | 0.94 |
03/23 | 790 | 790 | 752 | 752 | -3.9% | 31,400 | 83億2614万 | +4.16% | 5.44 | 0.96 |
03/22 | 763 | 785 | 763 | 783 | +2.62% | 47,600 | 86億6384万 | +8.53% | 5.67 | 1 |
03/19 | 762 | 763 | 755 | 763 | +0.13% | 14,200 | 84億4240万 | +6.49% | 5.52 | 0.97 |
03/18 | 764 | 764 | 750 | 762 | -0.26% | 28,400 | 84億3132万 | +6.8% | 5.51 | 0.97 |
03/17 | 753 | 771 | 751 | 764 | +1.26% | 30,600 | 84億5347万 | +7.54% | 5.53 | 0.97 |
03/16 | 749 | 758 | 742 | 754 | +0.87% | 52,600 | 83億4828万 | +6.8% | 5.46 | 0.96 |
03/15 | 734 | 748 | 734 | 748 | +1.98% | 30,400 | 82億7632万 | +6.48% | 5.41 | 0.95 |
03/12 | 737 | 739 | 729 | 733 | -0.27% | 28,800 | 81億1577万 | +5.01% | 5.31 | 0.93 |
03/11 | 726 | 735 | 726 | 735 | +0.41% | 10,000 | 81億3792万 | +5.76% | 5.32 | 0.94 |
03/10 | 730 | 736 | 722 | 732 | +1.31% | 27,600 | 81億470万 | +5.93% | 5.3 | 0.93 |
03/09 | 721 | 724 | 713 | 723 | +0.49% | 25,600 | 79億9952万 | +4.86% | 5.23 | 0.92 |
03/08 | 720 | 728 | 715 | 719 | +0.35% | 29,400 | 79億6076万 | +4.96% | 5.21 | 0.92 |
03/05 | 716 | 717 | 697 | 717 | -0.28% | 29,800 | 79億3308万 | +4.9% | 5.19 | 0.91 |
03/04 | 719 | 719 | 700 | 719 | -0.07% | 27,800 | 79億5523万 | +5.51% | 5.2 | 0.92 |
03/03 | 708 | 719 | 702 | 719 | +0.56% | 25,800 | 79億6076万 | +6.05% | 5.21 | 0.92 |
03/02 | 718 | 724 | 700 | 715 | -0.35% | 49,600 | 79億1648万 | +5.93% | 5.18 | 0.91 |
03/01 | 691 | 718 | 685 | 718 | +5.05% | 46,400 | 79億4416万 | +6.61% | 5.2 | 0.91 |
02/26 | 677 | 687 | 673 | 683 | +0.52% | 42,000 | 75億6217万 | +1.94% | 4.95 | 0.87 |
02/25 | 687 | 687 | 678 | 680 | +0.22% | 17,600 | 75億2342万 | +1.72% | 4.92 | 0.87 |
02/24 | 699 | 699 | 675 | 678 | -2.02% | 23,600 | 75億681万 | +1.65% | 4.91 | 0.86 |
02/22 | 701 | 701 | 691 | 692 | +0.95% | 40,800 | 76億6182万 | +4.06% | 5.01 | 0.88 |
02/19 | 692 | 692 | 679 | 686 | -1.65% | 18,800 | 75億8985万 | +3.39% | 4.96 | 0.87 |
02/18 | 692 | 707 | 692 | 697 | +0.43% | 26,600 | 77億1718万 | +5.29% | 5.05 | 0.89 |
02/17 | 691 | 702 | 691 | 694 | -0.5% | 16,600 | 76億8396万 | +5.15% | 5.02 | 0.88 |
02/16 | 709 | 716 | 691 | 698 | -1.48% | 39,800 | 77億2272万 | +5.84% | 5.05 | 0.89 |
02/15 | 700 | 710 | 696 | 708 | +4.04% | 53,200 | 78億3897万 | +7.76% | 5.13 | 0.9 |
02/12 | 689 | 689 | 675 | 681 | -1.02% | 14,600 | 75億3449万 | +3.89% | 4.93 | 0.87 |
02/10 | 664 | 690 | 661 | 688 | +3.07% | 28,400 | 76億1200万 | +5.12% | 4.98 | 0.88 |
02/09 | 662 | 670 | 660 | 667 | +0.23% | 29,800 | 73億8502万 | +2.14% | 4.83 | 0.85 |
02/08 | 659 | 667 | 659 | 666 | +1.37% | 35,400 | 73億6841万 | +1.91% | 4.82 | 0.85 |
02/05 | 653 | 657 | 649 | 657 | +0.69% | 32,000 | 72億6876万 | +0.38% | 4.75 | 0.84 |
02/04 | 654 | 655 | 648 | 652 | +0.38% | 12,000 | 72億1894万 | -0.61% | 4.72 | 0.83 |
02/03 | 661 | 661 | 646 | 650 | -0.54% | 17,200 | 71億9126万 | -1.44% | 4.7 | 0.83 |
02/02 | 661 | 661 | 653 | 653 | -1.36% | 11,200 | 72億3001万 | -1.51% | 4.73 | 0.83 |
02/01 | 668 | 668 | 648 | 662 | +3.2% | 29,400 | 73億2966万 | -0.45% | 4.79 | 0.84 |
01/29 | 669 | 669 | 642 | 642 | -4.04% | 34,400 | 71億268万 | -3.68% | 4.64 | 0.82 |
01/28 | 644 | 669 | 636 | 669 | +3.56% | 68,600 | 74億163万 | +0.07% | 4.84 | 0.85 |
01/27 | 648 | 649 | 644 | 646 | -0.31% | 13,800 | 71億4697万 | -3.66% | 4.67 | 0.82 |
01/26 | 650 | 650 | 644 | 648 | -0.77% | 10,400 | 71億6912万 | -3.79% | 4.69 | 0.83 |
01/25 | 650 | 653 | 642 | 653 | -0.08% | 12,000 | 72億2448万 | -3.48% | 4.72 | 0.83 |
01/22 | 650 | 653 | 647 | 653 | +0.46% | 16,200 | 72億3001万 | -3.97% | 4.73 | 0.83 |
01/21 | 647 | 654 | 646 | 650 | +1.09% | 14,400 | 71億9680万 | -4.97% | 4.71 | 0.83 |
01/20 | 649 | 649 | 633 | 643 | +0.78% | 15,400 | 71億1929万 | -6.54% | 4.66 | 0.82 |
01/19 | 640 | 642 | 635 | 638 | -0.31% | 18,400 | 70億6393万 | -7.67% | 4.62 | 0.81 |
01/18 | 650 | 650 | 638 | 640 | -1.69% | 25,200 | 70億8608万 | -7.78% | 4.63 | 0.82 |
01/15 | 649 | 653 | 640 | 651 | +0.93% | 28,200 | 72億787万 | -6.73% | 4.71 | 0.83 |
01/14 | 659 | 661 | 642 | 645 | -1.45% | 60,000 | 71億4144万 | -7.99% | 4.67 | 0.82 |
01/13 | 658 | 660 | 652 | 655 | +0.15% | 13,800 | 72億4662万 | -7.16% | 4.74 | 0.83 |
01/12 | 657 | 662 | 654 | 654 | -0.31% | 14,600 | 72億3555万 | -7.7% | 4.73 | 0.83 |
01/08 | 659 | 669 | 650 | 656 | -1.72% | 46,400 | 72億5769万 | -7.94% | 4.75 | 0.84 |
01/07 | 669 | 674 | 666 | 667 | +0.68% | 20,000 | 73億8502万 | -6.71% | 4.83 | 0.85 |
01/06 | 656 | 669 | 656 | 663 | +0.38% | 16,400 | 73億3520万 | -7.73% | 4.8 | 0.84 |
01/05 | 677 | 678 | 654 | 660 | -0.75% | 23,000 | 73億752万 | -8.33% | 4.78 | 0.84 |
01/04 | 690 | 690 | 659 | 665 | -3.62% | 44,000 | 73億6288万 | -7.89% | 4.81 | 0.85 |
2020 |
12/30 | 701 | 701 | 681 | 690 | -0.93% | 34,800 | 76億3968万 | -4.7% | 8.69 | 1.06 |
12/29 | 719 | 730 | 692 | 697 | -4.98% | 100,200 | 77億1164万 | -3.8% | 8.77 | 1.07 |
12/28 | 735 | 738 | 719 | 733 | -0.74% | 150,000 | 81億1577万 | +1.1% | 9.23 | 1.12 |
12/25 | 710 | 740 | 703 | 739 | +5.27% | 107,600 | 81億7667万 | +2% | 9.3 | 1.13 |
12/24 | 696 | 714 | 694 | 702 | +1.37% | 44,800 | 77億6700万 | -2.84% | 8.84 | 1.07 |
12/23 | 683 | 699 | 674 | 692 | +0.87% | 41,200 | 76億6182万 | -4.16% | 8.72 | 1.06 |
12/22 | 702 | 706 | 680 | 686 | -4.26% | 72,600 | 75億9539万 | -5.12% | 8.64 | 1.05 |
12/21 | 729 | 732 | 706 | 717 | -2.18% | 82,400 | 79億3308万 | -0.76% | 9.02 | 1.1 |
12/18 | 730 | 737 | 726 | 733 | +0.55% | 85,200 | 81億1024万 | +1.74% | 9.23 | 1.12 |
12/17 | 749 | 750 | 728 | 729 | -3.38% | 46,400 | 80億6595万 | +1.6% | 9.18 | 1.12 |
12/16 | 753 | 754 | 744 | 754 | +0.2% | 25,600 | 83億4828万 | +5.45% | 9.5 | 1.16 |
12/15 | 735 | 754 | 735 | 753 | +2.52% | 52,200 | 83億3168万 | +5.99% | 9.48 | 1.15 |
12/14 | 725 | 736 | 725 | 734 | +2.3% | 30,800 | 81億2684万 | +3.82% | 9.24 | 1.12 |
12/11 | 734 | 734 | 716 | 718 | -1.64% | 44,000 | 79億4416万 | +1.92% | 9.04 | 1.1 |
12/10 | 738 | 738 | 725 | 730 | -0.61% | 25,200 | 80億7702万 | +4.21% | 9.19 | 1.12 |
12/09 | 731 | 736 | 724 | 734 | +0.07% | 27,000 | 81億2684万 | +5.46% | 9.24 | 1.12 |
12/08 | 728 | 739 | 718 | 734 | +0.82% | 27,800 | 81億2131万 | +6% | 9.24 | 1.12 |