PER
2021/01/12~2021/06/08
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 |
---|
2024 | 1/1, 株式分割 1→5 |
2021 |
06/08 | 1,054 | 1,088 | 1,054 | 1,080 | +2.08% | 1,085,000 | 2346億2335万 | -2.7% | 8.56 | 0.66 |
06/07 | 1,100 | 1,100 | 1,050 | 1,058 | -7.19% | 1,473,000 | 2298億4398万 | -4.25% | 8.38 | 0.64 |
06/04 | 1,138 | 1,146 | 1,120 | 1,140 | +1.24% | 659,000 | 2476億5798万 | +3.54% | 9.03 | 0.69 |
06/03 | 1,124 | 1,136 | 1,106 | 1,126 | -1.57% | 518,500 | 2446億1656万 | +2.93% | 8.92 | 0.68 |
06/02 | 1,120 | 1,148 | 1,110 | 1,144 | +4.19% | 876,500 | 2485億2695万 | +5.24% | 9.07 | 0.69 |
06/01 | 1,102 | 1,106 | 1,084 | 1,098 | +1.48% | 475,000 | 2385億3374万 | +1.76% | 8.7 | 0.67 |
05/31 | 1,100 | 1,100 | 1,076 | 1,082 | -0.37% | 441,500 | 2350億5784万 | +0.84% | 8.57 | 0.66 |
05/28 | 1,086 | 1,106 | 1,076 | 1,086 | +3.82% | 820,500 | 2359億2681万 | +1.69% | 8.61 | 0.66 |
05/27 | 1,050 | 1,070 | 1,044 | 1,046 | -0.95% | 711,000 | 2272億3706万 | -1.78% | 8.29 | 0.64 |
05/26 | 1,058 | 1,070 | 1,048 | 1,056 | -3.47% | 571,000 | 2294億950万 | -0.66% | 8.37 | 0.64 |
05/25 | 1,074 | 1,102 | 1,062 | 1,094 | +2.82% | 612,000 | 2376億6476万 | +3.11% | 8.67 | 0.66 |
05/24 | 1,060 | 1,092 | 1,060 | 1,064 | -0.37% | 380,000 | 2311億4745万 | +0.66% | 8.43 | 0.65 |
05/21 | 1,052 | 1,068 | 1,030 | 1,068 | 0% | 875,500 | 2320億1642万 | +1.23% | 8.46 | 0.65 |
05/20 | 1,084 | 1,084 | 1,048 | 1,068 | -3.26% | 885,000 | 2320億1642万 | +1.52% | 8.46 | 0.65 |
05/19 | 1,114 | 1,124 | 1,102 | 1,104 | -1.43% | 449,000 | 2398億3720万 | +5.24% | 8.75 | 0.67 |
05/18 | 1,130 | 1,130 | 1,104 | 1,120 | -0.88% | 517,500 | 2433億1310万 | +7.28% | 8.88 | 0.68 |
05/17 | 1,142 | 1,152 | 1,118 | 1,130 | -0.88% | 353,000 | 2454億8554万 | +8.86% | 8.96 | 0.69 |
05/14 | 1,168 | 1,174 | 1,124 | 1,140 | 0% | 616,000 | 2476億5798万 | +10.47% | 9.03 | 0.69 |
05/13 | 1,142 | 1,184 | 1,136 | 1,140 | -1.89% | 500,000 | 2476億5798万 | +11.11% | 9.03 | 0.69 |
05/12 | 1,220 | 1,220 | 1,146 | 1,162 | -5.68% | 827,000 | 2524億3734万 | +13.92% | 9.21 | 0.71 |
05/11 | 1,238 | 1,266 | 1,228 | 1,232 | +0.82% | 1,268,500 | 2676億4441万 | +21.62% | 9.76 | 0.75 |
05/10 | 1,188 | 1,242 | 1,186 | 1,222 | +6.08% | 1,466,500 | 2654億7197万 | +21.59% | 9.68 | 0.74 |
05/07 | 1,118 | 1,160 | 1,102 | 1,152 | +3.6% | 925,500 | 2502億6490万 | +15.55% | 9.13 | 0.7 |
05/06 | 1,076 | 1,138 | 1,074 | 1,112 | +7.34% | 1,975,000 | 2415億7515万 | +12.1% | 8.81 | 0.68 |
04/30 | 948 | 1,046 | 948 | 1,036 | +9.63% | 2,205,500 | 2250億6462万 | +4.86% | 8.21 | 0.63 |
04/28 | 949 | 949 | 936 | 945 | -1.15% | 392,500 | 2052億9543万 | -4.16% | 7.49 | 0.57 |
04/27 | 954 | 969 | 941 | 956 | -0.42% | 338,000 | 2076億8511万 | -3.14% | 7.58 | 0.58 |
04/26 | 960 | 965 | 949 | 960 | +1.37% | 185,500 | 2085億5409万 | -2.83% | 7.61 | 0.58 |
04/23 | 946 | 954 | 938 | 947 | -0.63% | 304,500 | 2057億2992万 | -4.44% | 7.5 | 0.57 |
04/22 | 963 | 964 | 950 | 953 | +1.38% | 238,500 | 2070億3338万 | -4.12% | 7.55 | 0.58 |
04/21 | 951 | 954 | 933 | 940 | -3.09% | 280,500 | 2042億921万 | -5.72% | 7.45 | 0.57 |
04/20 | 988 | 990 | 966 | 970 | -2.9% | 405,000 | 2107億2652万 | -3% | 7.69 | 0.59 |
04/19 | 1,000 | 1,002 | 988 | 999 | 0% | 175,000 | 2170億2660万 | -0.3% | 7.92 | 0.61 |
04/16 | 991 | 1,000 | 990 | 999 | -0.5% | 159,000 | 2170億2660万 | -0.3% | 7.92 | 0.61 |
04/15 | 1,002 | 1,018 | 1,000 | 1,004 | +0.7% | 196,000 | 2181億1282万 | +0.2% | 7.96 | 0.61 |
04/14 | 1,002 | 1,006 | 990 | 997 | -2.06% | 332,000 | 2165億9211万 | -0.3% | 7.9 | 0.61 |
04/13 | 1,000 | 1,024 | 995 | 1,018 | +1.6% | 345,500 | 2211億5423万 | +2% | 8.07 | 0.62 |
04/12 | 992 | 1,010 | 988 | 1,002 | +2.45% | 507,000 | 2176億7833万 | +0.6% | 7.94 | 0.61 |
04/09 | 974 | 990 | 971 | 978 | +0.31% | 390,500 | 2124億6448万 | -1.51% | 7.75 | 0.59 |
04/08 | 979 | 982 | 966 | 975 | -0.91% | 258,500 | 2118億1274万 | -1.52% | 7.73 | 0.59 |
04/07 | 972 | 986 | 971 | 984 | +0.92% | 278,000 | 2137億6794万 | -0.4% | 7.8 | 0.6 |
04/06 | 988 | 1,000 | 968 | 975 | -1.22% | 355,000 | 2118億1274万 | -1.02% | 7.73 | 0.59 |
04/05 | 986 | 995 | 976 | 987 | +0.41% | 183,000 | 2144億1967万 | +0.51% | 7.82 | 0.6 |
04/02 | 1,012 | 1,012 | 973 | 983 | -1.4% | 228,500 | 2135億5069万 | +0.41% | 7.79 | 0.6 |
04/01 | 1,018 | 1,024 | 991 | 997 | -2.45% | 429,500 | 2165億9211万 | +2.26% | 7.9 | 0.61 |
03/31 | 1,014 | 1,034 | 1,010 | 1,022 | -0.97% | 467,500 | 2220億2320万 | +5.25% | 48.23 | 0.72 |
03/30 | 1,026 | 1,036 | 1,020 | 1,032 | -0.19% | 488,500 | 2241億9564万 | +6.83% | 48.71 | 0.73 |
03/29 | 1,030 | 1,036 | 1,016 | 1,034 | +2.78% | 749,000 | 2246億3013万 | +7.37% | 48.8 | 0.73 |
03/26 | 1,002 | 1,010 | 997 | 1,006 | +1.41% | 351,500 | 2185億4730万 | +4.9% | 47.48 | 0.71 |
03/25 | 981 | 1,000 | 980 | 992 | +3.33% | 406,000 | 2155億589万 | +3.77% | 46.82 | 0.7 |
03/24 | 983 | 983 | 956 | 960 | -3.52% | 583,500 | 2085億5409万 | +0.52% | 45.31 | 0.67 |
03/23 | 1,002 | 1,020 | 995 | 995 | -2.07% | 379,000 | 2161億5762万 | +4.3% | 46.96 | 0.7 |
03/22 | 1,014 | 1,026 | 1,002 | 1,016 | -0.97% | 287,000 | 2207億1974万 | +6.61% | 47.95 | 0.71 |
03/19 | 1,028 | 1,028 | 1,004 | 1,026 | -0.77% | 746,000 | 2228億9218万 | +8% | 48.42 | 0.72 |
03/18 | 1,036 | 1,040 | 1,014 | 1,034 | +1.17% | 646,000 | 2246億3013万 | +9.19% | 48.8 | 0.73 |
03/17 | 1,006 | 1,032 | 1,002 | 1,022 | +0.59% | 523,500 | 2220億2320万 | +8.26% | 48.23 | 0.72 |
03/16 | 1,010 | 1,038 | 1,004 | 1,016 | +0.99% | 611,500 | 2207億1974万 | +7.86% | 47.95 | 0.71 |
03/15 | 1,000 | 1,008 | 990 | 1,006 | +2.55% | 513,000 | 2185億4730万 | +7.14% | 47.48 | 0.71 |
03/12 | 978 | 987 | 967 | 981 | +1.24% | 654,500 | 2131億1621万 | +4.81% | 46.3 | 0.69 |
03/11 | 960 | 974 | 957 | 969 | +2.11% | 448,000 | 2105億928万 | +3.64% | 45.73 | 0.68 |
03/10 | 952 | 957 | 942 | 949 | -0.84% | 381,000 | 2061億6440万 | +1.5% | 44.79 | 0.67 |
03/09 | 951 | 958 | 940 | 957 | +2.79% | 602,500 | 2079億235万 | +2.46% | 45.17 | 0.67 |
03/08 | 926 | 942 | 920 | 931 | +2.08% | 448,000 | 2022億5401万 | +0.11% | 43.94 | 0.65 |
03/05 | 899 | 912 | 894 | 912 | +0.11% | 427,500 | 1981億2638万 | -1.62% | 43.04 | 0.64 |
03/04 | 906 | 919 | 892 | 911 | -1.19% | 245,500 | 1979億914万 | -1.41% | 42.99 | 0.64 |
03/03 | 904 | 923 | 885 | 922 | +3.13% | 302,500 | 2002億9882万 | +0.11% | 43.51 | 0.65 |
03/02 | 913 | 913 | 890 | 894 | -1.54% | 329,000 | 1942億1599万 | -2.61% | 42.19 | 0.63 |
03/01 | 888 | 908 | 882 | 908 | +3.53% | 363,000 | 1972億5741万 | -0.98% | 42.85 | 0.64 |
02/26 | 891 | 902 | 877 | 877 | -3.41% | 509,000 | 1905億2285万 | -4.15% | 41.39 | 0.62 |
02/25 | 923 | 923 | 908 | 908 | +1% | 288,500 | 1972億5741万 | -0.77% | 42.85 | 0.64 |
02/24 | 930 | 938 | 899 | 899 | -4.26% | 545,500 | 1953億221万 | -1.53% | 42.43 | 0.63 |
02/22 | 958 | 961 | 939 | 939 | 0% | 276,500 | 2039億9197万 | +2.85% | 44.32 | 0.66 |
02/19 | 928 | 944 | 928 | 939 | -0.32% | 294,500 | 2039億9197万 | +2.96% | 44.32 | 0.66 |
02/18 | 957 | 963 | 941 | 942 | -1.57% | 299,000 | 2046億4370万 | +3.4% | 44.46 | 0.66 |
02/17 | 952 | 964 | 952 | 957 | +0.74% | 253,500 | 2079億235万 | +5.16% | 45.17 | 0.67 |
02/16 | 949 | 964 | 942 | 950 | -0.21% | 309,000 | 2063億8165万 | +4.51% | 44.84 | 0.67 |
02/15 | 950 | 954 | 934 | 952 | +0.95% | 327,000 | 2068億1614万 | +4.85% | 44.93 | 0.67 |
02/12 | 945 | 950 | 928 | 943 | -0.95% | 581,500 | 2048億6094万 | +3.97% | 44.51 | 0.66 |
02/10 | 953 | 961 | 949 | 952 | -0.1% | 283,000 | 2068億1614万 | +5.08% | 44.93 | 0.67 |
02/09 | 970 | 972 | 946 | 953 | -1.85% | 384,000 | 2070億3338万 | +5.54% | 44.98 | 0.67 |
02/08 | 945 | 972 | 945 | 971 | +3.08% | 445,000 | 2109億4377万 | +8.01% | 45.83 | 0.68 |
02/05 | 962 | 962 | 934 | 942 | -0.63% | 434,000 | 2046億4370万 | +5.37% | 44.46 | 0.66 |
02/04 | 945 | 953 | 933 | 948 | -0.73% | 453,000 | 2059億4716万 | +6.4% | 44.74 | 0.67 |
02/03 | 968 | 979 | 954 | 955 | -1.24% | 695,500 | 2074億6787万 | +7.55% | 45.07 | 0.67 |
02/02 | 930 | 978 | 930 | 967 | +4.99% | 1,085,000 | 2100億7479万 | +9.39% | 45.64 | 0.68 |
02/01 | 930 | 955 | 914 | 921 | +7.85% | 1,166,500 | 2000億8158万 | +4.66% | 43.47 | 0.65 |
01/29 | 863 | 896 | 853 | 854 | +0.59% | 898,000 | 1855億2624万 | -2.62% | 40.3 | 0.6 |
01/28 | 836 | 852 | 831 | 849 | 0% | 430,000 | 1844億4002万 | -3.19% | 40.07 | 0.6 |
01/27 | 841 | 852 | 837 | 849 | +0.83% | 245,500 | 1844億4002万 | -3.41% | 40.07 | 0.6 |
01/26 | 841 | 844 | 833 | 842 | -0.24% | 358,000 | 1829億1931万 | -4.32% | 39.74 | 0.59 |
01/25 | 850 | 854 | 834 | 844 | -1.06% | 578,000 | 1833億5380万 | -4.42% | 39.83 | 0.59 |
01/22 | 852 | 858 | 848 | 853 | -1.27% | 436,000 | 1853億899万 | -3.62% | 40.26 | 0.6 |
01/21 | 888 | 888 | 860 | 864 | -2.15% | 651,500 | 1876億9868万 | -2.7% | 40.78 | 0.61 |
01/20 | 879 | 883 | 861 | 883 | +1.85% | 594,500 | 1918億2631万 | -0.67% | 41.67 | 0.62 |
01/19 | 886 | 886 | 863 | 867 | -2.36% | 690,000 | 1883億5041万 | -2.58% | 40.92 | 0.61 |
01/18 | 893 | 905 | 883 | 888 | -1.66% | 382,000 | 1929億1253万 | -0.34% | 41.91 | 0.62 |
01/15 | 931 | 931 | 899 | 903 | -1.53% | 435,500 | 1961億7119万 | +1.23% | 42.62 | 0.63 |
01/14 | 931 | 934 | 913 | 917 | -1.82% | 364,500 | 1992億1260万 | +2.92% | 43.28 | 0.64 |
01/13 | 920 | 934 | 919 | 934 | +0.86% | 441,000 | 2029億575万 | +4.94% | 44.08 | 0.66 |
01/12 | 933 | 933 | 915 | 926 | -0.64% | 497,500 | 2011億6780万 | +4.04% | 43.7 | 0.65 |