PER
2021/03/29~2021/08/24
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 |
---|
2022 | 3/1, 株式分割 1→2 |
2021 |
08/24 | 814 | 865 | 809 | 860 | +6.44% | 104,600 | 95億2192万 | +18.13% | 6.23 | 1.1 |
08/23 | 789 | 808 | 776 | 808 | +3% | 35,000 | 89億4617万 | +12.07% | 5.85 | 1.03 |
08/20 | 789 | 789 | 775 | 785 | -0.82% | 29,800 | 86億8598万 | +9.41% | 5.68 | 1 |
08/19 | 794 | 794 | 779 | 791 | +1.28% | 14,400 | 87億5795万 | +10.78% | 5.73 | 1.01 |
08/18 | 773 | 785 | 760 | 781 | +1.63% | 36,800 | 86億4723万 | +10% | 5.65 | 1 |
08/17 | 792 | 792 | 763 | 769 | -3.27% | 58,800 | 85億883万 | +8.7% | 5.56 | 0.98 |
08/16 | 801 | 801 | 783 | 795 | -0.69% | 51,600 | 87億9670万 | +12.86% | 5.75 | 1.01 |
08/13 | 792 | 803 | 781 | 800 | +3.63% | 80,200 | 88億5760万 | +14.29% | 5.79 | 1.02 |
08/12 | 805 | 809 | 772 | 772 | -3.62% | 119,800 | 85億4758万 | +10.76% | 5.59 | 0.98 |
08/11 | 760 | 810 | 755 | 801 | +19.55% | 298,200 | 88億6867万 | +15.42% | 5.8 | 1.02 |
08/10 | 672 | 672 | 661 | 670 | -0.52% | 14,600 | 74億1824万 | -3.04% | 4.85 | 0.85 |
08/06 | 680 | 680 | 671 | 674 | -0.88% | 9,800 | 74億5699万 | -2.81% | 4.88 | 0.86 |
08/05 | 675 | 685 | 667 | 680 | +0.07% | 16,400 | 75億2342万 | -2.23% | 4.92 | 0.87 |
08/04 | 675 | 687 | 667 | 679 | +0.07% | 18,000 | 75億1788万 | -2.58% | 4.92 | 0.87 |
08/03 | 679 | 689 | 667 | 679 | -0.66% | 12,600 | 75億1235万 | -2.93% | 4.91 | 0.86 |
08/02 | 663 | 683 | 656 | 683 | +3.02% | 23,400 | 75億6217万 | -2.57% | 4.95 | 0.87 |
07/30 | 676 | 676 | 663 | 663 | -1.34% | 17,400 | 73億4073万 | -5.56% | 4.8 | 0.85 |
07/29 | 682 | 683 | 671 | 672 | -0.81% | 43,600 | 74億4038万 | -4.55% | 4.87 | 0.86 |
07/28 | 688 | 688 | 678 | 678 | -1.38% | 14,200 | 75億128万 | -4.04% | 4.91 | 0.86 |
07/27 | 686 | 689 | 682 | 687 | +0.22% | 14,400 | 76億646万 | -2.83% | 4.97 | 0.88 |
07/26 | 703 | 703 | 686 | 686 | -1.08% | 21,000 | 75億8985万 | -3.31% | 4.96 | 0.87 |
07/21 | 698 | 700 | 693 | 693 | -0.79% | 12,000 | 76億7289万 | -2.39% | 5.02 | 0.88 |
07/20 | 705 | 705 | 691 | 699 | -0.21% | 23,400 | 77億3379万 | -1.76% | 5.06 | 0.89 |
07/19 | 700 | 701 | 691 | 700 | +0.43% | 18,000 | 77億5040万 | -1.82% | 5.07 | 0.89 |
07/16 | 695 | 697 | 695 | 697 | +0.29% | 6,400 | 77億1718万 | -2.24% | 5.05 | 0.89 |
07/15 | 692 | 696 | 692 | 695 | +0.14% | 14,000 | 76億9504万 | -2.66% | 5.03 | 0.89 |
07/14 | 703 | 705 | 693 | 694 | -1.77% | 7,000 | 76億8396万 | -2.94% | 5.02 | 0.88 |
07/13 | 701 | 708 | 700 | 707 | +0.86% | 4,800 | 78億2236万 | -1.33% | 5.12 | 0.9 |
07/12 | 698 | 709 | 698 | 701 | +0.36% | 8,800 | 77億5593万 | -2.16% | 5.07 | 0.89 |
07/09 | 700 | 704 | 690 | 698 | -0.36% | 49,800 | 77億2825万 | -2.79% | 5.05 | 0.89 |
07/08 | 703 | 707 | 701 | 701 | -0.21% | 14,400 | 77億5593万 | -2.57% | 5.07 | 0.89 |
07/07 | 715 | 715 | 702 | 702 | -0.85% | 7,000 | 77億7254万 | -2.5% | 5.08 | 0.89 |
07/06 | 715 | 715 | 702 | 708 | -0.84% | 13,400 | 78億3897万 | -1.94% | 5.13 | 0.9 |
07/05 | 717 | 717 | 710 | 714 | -0.56% | 8,400 | 79億540万 | -1.11% | 5.17 | 0.91 |
07/02 | 719 | 720 | 716 | 718 | -0.28% | 9,400 | 79億4969万 | -0.69% | 5.2 | 0.92 |
07/01 | 726 | 727 | 720 | 720 | -1.1% | 6,400 | 79億7184万 | -0.55% | 5.21 | 0.92 |
06/30 | 719 | 731 | 719 | 728 | +1.32% | 10,200 | 80億6041万 | +0.55% | 5.27 | 0.93 |
06/29 | 720 | 721 | 715 | 719 | -1.44% | 9,600 | 79億5523万 | -0.9% | 5.2 | 0.92 |
06/28 | 723 | 729 | 721 | 729 | +0.55% | 19,000 | 80億7148万 | +0.41% | 5.28 | 0.93 |
06/25 | 724 | 725 | 723 | 725 | +0.42% | 8,600 | 80億2720万 | -0.28% | 5.25 | 0.92 |
06/24 | 719 | 722 | 719 | 722 | +0.56% | 4,000 | 79億9398万 | -0.69% | 5.23 | 0.92 |
06/23 | 716 | 720 | 715 | 718 | -0.42% | 6,800 | 79億4969万 | -1.51% | 5.2 | 0.92 |
06/22 | 725 | 725 | 709 | 721 | +2.2% | 9,200 | 79億8291万 | -1.1% | 5.22 | 0.92 |
06/21 | 708 | 710 | 703 | 706 | -2.01% | 15,600 | 78億1129万 | -3.36% | 5.11 | 0.9 |
06/18 | 717 | 730 | 712 | 720 | -0.07% | 9,600 | 79億7184万 | -1.5% | 5.21 | 0.92 |
06/17 | 727 | 727 | 720 | 721 | -0.96% | 9,200 | 79億7737万 | -1.57% | 5.22 | 0.92 |
06/16 | 725 | 728 | 725 | 728 | +0.14% | 3,800 | 80億5488万 | -0.61% | 5.27 | 0.93 |
06/15 | 710 | 727 | 710 | 727 | +2.18% | 21,600 | 80億4380万 | -0.48% | 5.26 | 0.93 |
06/14 | 717 | 719 | 710 | 711 | -0.84% | 8,400 | 78億7219万 | -2.47% | 5.15 | 0.91 |
06/11 | 716 | 720 | 707 | 717 | +0.42% | 20,200 | 79億3862万 | -1.65% | 5.19 | 0.91 |
06/10 | 714 | 717 | 714 | 714 | -0.49% | 4,800 | 79億540万 | -2.06% | 5.17 | 0.91 |
06/09 | 726 | 726 | 718 | 718 | -1.37% | 11,000 | 79億4416万 | -1.44% | 5.2 | 0.91 |
06/08 | 725 | 734 | 725 | 728 | -0.27% | 9,600 | 80億5488万 | +0.07% | 5.27 | 0.93 |
06/07 | 730 | 732 | 726 | 730 | 0% | 8,000 | 80億7702万 | +0.48% | 5.28 | 0.93 |
06/04 | 727 | 736 | 726 | 730 | -0.41% | 5,200 | 80億7702万 | +0.48% | 5.28 | 0.93 |
06/03 | 739 | 740 | 730 | 733 | -0.68% | 13,400 | 81億1024万 | +1.03% | 5.3 | 0.93 |
06/02 | 723 | 738 | 722 | 738 | +1.3% | 15,400 | 81億6560万 | +1.86% | 5.34 | 0.94 |
06/01 | 735 | 737 | 713 | 728 | -0.88% | 26,800 | 80億6041万 | +0.69% | 5.27 | 0.93 |
05/31 | 738 | 745 | 735 | 735 | -0.61% | 7,400 | 81億3238万 | +1.73% | 5.32 | 0.94 |
05/28 | 731 | 739 | 726 | 739 | +1.86% | 13,400 | 81億8220万 | +2.35% | 5.35 | 0.94 |
05/27 | 750 | 750 | 726 | 726 | -2.03% | 14,800 | 80億3273万 | +0.48% | 5.25 | 0.92 |
05/26 | 747 | 747 | 740 | 741 | -0.87% | 14,000 | 81億9881万 | +2.56% | 5.36 | 0.94 |
05/25 | 755 | 755 | 747 | 747 | -0.99% | 31,000 | 82億7078万 | +3.32% | 5.41 | 0.95 |
05/24 | 748 | 755 | 742 | 755 | +1.82% | 10,000 | 83億5382万 | +4.5% | 5.46 | 0.96 |
05/21 | 751 | 753 | 739 | 741 | -1.59% | 16,200 | 82億435万 | +2.77% | 5.37 | 0.94 |
05/20 | 731 | 753 | 731 | 753 | +2.66% | 20,000 | 83億3721万 | +4.73% | 5.45 | 0.96 |
05/19 | 744 | 744 | 734 | 734 | -0.88% | 15,200 | 81億2131万 | +2.3% | 5.31 | 0.93 |
05/18 | 738 | 747 | 733 | 740 | +0.75% | 25,800 | 81億9328万 | +3.35% | 5.36 | 0.94 |
05/17 | 735 | 738 | 716 | 735 | +1.1% | 26,400 | 81億3238万 | +2.58% | 5.32 | 0.94 |
05/14 | 717 | 730 | 713 | 727 | +0.9% | 14,600 | 80億4380万 | +1.61% | 5.26 | 0.93 |
05/13 | 700 | 730 | 698 | 720 | +3% | 29,200 | 79億7184万 | +0.7% | 5.21 | 0.92 |
05/12 | 704 | 705 | 690 | 699 | +0.29% | 30,800 | 77億3932万 | -2.37% | 5.06 | 0.89 |
05/11 | 713 | 713 | 697 | 697 | -1.76% | 18,600 | 77億1718万 | -2.92% | 5.05 | 0.89 |
05/10 | 709 | 713 | 705 | 710 | +0.07% | 7,800 | 78億5558万 | -1.46% | 5.14 | 0.9 |
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 |