PER
2021/01/20~2021/06/16
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 |
06/16 | 1,103 | 1,151 | 1,093 | 1,150 | +4.36% | 338,600 | 196億9547万 | +7.18% | 6.28 | 1.05 |
06/15 | 1,069 | 1,103 | 1,067 | 1,102 | +2.8% | 159,300 | 188億7340万 | +3.09% | 6.02 | 1.01 |
06/14 | 1,072 | 1,074 | 1,060 | 1,072 | 0% | 87,400 | 183億5960万 | +0.47% | 5.86 | 0.98 |
06/11 | 1,080 | 1,082 | 1,068 | 1,072 | -0.83% | 107,800 | 183億5960万 | +0.47% | 5.86 | 0.98 |
06/10 | 1,107 | 1,111 | 1,079 | 1,081 | 0% | 245,800 | 185億1374万 | +1.31% | 5.91 | 0.99 |
06/09 | 1,058 | 1,106 | 1,049 | 1,081 | +2.27% | 440,200 | 185億1374万 | +1.5% | 5.91 | 0.99 |
06/08 | 1,056 | 1,062 | 1,051 | 1,057 | -0.38% | 66,700 | 181億271万 | -0.56% | 5.77 | 0.97 |
06/07 | 1,067 | 1,083 | 1,056 | 1,061 | +1.82% | 137,500 | 181億7121万 | 0% | 5.8 | 0.97 |
06/04 | 1,049 | 1,052 | 1,041 | 1,042 | -1.14% | 95,600 | 178億4581万 | -1.61% | 5.69 | 0.95 |
06/03 | 1,056 | 1,064 | 1,052 | 1,054 | -0.19% | 73,100 | 180億5133万 | -0.47% | 5.76 | 0.96 |
06/02 | 1,056 | 1,067 | 1,046 | 1,056 | -0.75% | 67,300 | 180億8558万 | -0.19% | 5.77 | 0.97 |
06/01 | 1,067 | 1,075 | 1,047 | 1,064 | +0.85% | 125,700 | 182億2259万 | +0.47% | 5.81 | 0.97 |
05/31 | 1,061 | 1,064 | 1,038 | 1,055 | -0.66% | 120,500 | 180億6845万 | -0.28% | 5.76 | 0.96 |
05/28 | 1,068 | 1,079 | 1,056 | 1,062 | +0.28% | 125,700 | 181億8834万 | +0.28% | 5.8 | 0.97 |
05/27 | 1,066 | 1,069 | 1,050 | 1,059 | -1.21% | 134,200 | 181億3696万 | -0.19% | 5.78 | 0.97 |
05/26 | 1,095 | 1,095 | 1,072 | 1,072 | -2.19% | 132,400 | 183億5960万 | +0.85% | 5.86 | 0.98 |
05/25 | 1,126 | 1,129 | 1,088 | 1,096 | -1.97% | 149,400 | 187億7064万 | +2.81% | 5.99 | 1 |
05/24 | 1,088 | 1,126 | 1,085 | 1,118 | +3.04% | 179,400 | 191億4742万 | +4.98% | 6.11 | 1.02 |
05/21 | 1,103 | 1,111 | 1,080 | 1,085 | -1.18% | 145,300 | 185億8225万 | +1.97% | 5.93 | 0.99 |
05/20 | 1,080 | 1,104 | 1,066 | 1,098 | +1.01% | 172,600 | 188億489万 | +3.2% | 6 | 1 |
05/19 | 1,056 | 1,103 | 1,056 | 1,087 | +1.12% | 202,400 | 186億1650万 | +2.26% | 5.94 | 0.99 |
05/18 | 1,044 | 1,087 | 1,039 | 1,075 | +5.08% | 296,600 | 184億1098万 | +1.22% | 5.87 | 0.98 |
05/17 | 1,102 | 1,116 | 1,023 | 1,023 | -4.57% | 508,500 | 175億2040万 | -3.67% | 5.59 | 0.94 |
05/14 | 1,053 | 1,079 | 1,041 | 1,072 | +3.98% | 148,600 | 183億5960万 | +0.85% | 5.86 | 0.98 |
05/13 | 1,018 | 1,045 | 1,007 | 1,031 | -1.15% | 131,300 | 176億5742万 | -2.92% | 5.63 | 0.94 |
05/12 | 1,064 | 1,065 | 1,026 | 1,043 | -1.23% | 148,400 | 178億6293万 | -1.79% | 5.7 | 0.95 |
05/11 | 1,070 | 1,081 | 1,053 | 1,056 | -2.13% | 125,700 | 180億8558万 | -0.47% | 5.77 | 0.97 |
05/10 | 1,073 | 1,084 | 1,065 | 1,079 | +0.56% | 112,400 | 184億7949万 | +1.79% | 5.89 | 0.99 |
05/07 | 1,040 | 1,077 | 1,037 | 1,073 | +4.17% | 81,000 | 183億7673万 | +1.42% | 5.86 | 0.98 |
05/06 | 1,029 | 1,039 | 1,021 | 1,030 | +1.48% | 71,900 | 176億4029万 | -2.46% | 5.63 | 0.94 |
04/30 | 1,020 | 1,020 | 999 | 1,015 | +0.69% | 118,400 | 173億8339万 | -3.97% | 5.54 | 0.93 |
04/28 | 1,014 | 1,022 | 1,006 | 1,008 | -0.79% | 83,100 | 172億6351万 | -4.64% | 5.51 | 0.92 |
04/27 | 1,043 | 1,044 | 1,016 | 1,016 | -2.21% | 106,800 | 174億52万 | -3.79% | 5.55 | 0.93 |
04/26 | 1,060 | 1,060 | 1,039 | 1,039 | -0.86% | 75,200 | 177億9443万 | -1.7% | 5.68 | 0.95 |
04/23 | 1,055 | 1,078 | 1,040 | 1,048 | -1.5% | 106,500 | 179億4857万 | -1.04% | 5.72 | 0.96 |
04/22 | 1,064 | 1,072 | 1,050 | 1,064 | +1.14% | 70,700 | 182億2259万 | +0.28% | 5.81 | 0.97 |
04/21 | 1,070 | 1,070 | 1,041 | 1,052 | -2.23% | 142,000 | 180億1707万 | -0.66% | 5.75 | 0.96 |
04/20 | 1,083 | 1,094 | 1,076 | 1,076 | -2.27% | 99,600 | 184億2811万 | +1.7% | 5.88 | 0.98 |
04/19 | 1,139 | 1,140 | 1,101 | 1,101 | -1.96% | 124,800 | 188億5627万 | +4.16% | 6.01 | 1.01 |
04/16 | 1,150 | 1,157 | 1,106 | 1,123 | -0.8% | 256,900 | 192億3305万 | +6.45% | 6.13 | 1.03 |
04/15 | 1,090 | 1,132 | 1,090 | 1,132 | +4.04% | 188,600 | 193億8719万 | +7.71% | 6.18 | 1.03 |
04/14 | 1,100 | 1,107 | 1,082 | 1,088 | -0.27% | 134,600 | 186億3363万 | +4.02% | 5.94 | 0.99 |
04/13 | 1,094 | 1,100 | 1,073 | 1,091 | +0.74% | 178,400 | 186億8501万 | +4.6% | 5.96 | 1 |
04/12 | 1,070 | 1,091 | 1,060 | 1,083 | +1.59% | 142,300 | 185億4799万 | +4.13% | 5.92 | 0.99 |
04/09 | 1,075 | 1,078 | 1,051 | 1,066 | -0.84% | 83,600 | 182億5684万 | +2.9% | 5.82 | 0.97 |
04/08 | 1,068 | 1,075 | 1,057 | 1,075 | +0.56% | 68,100 | 184億1098万 | +3.97% | 5.87 | 0.98 |
04/07 | 1,049 | 1,074 | 1,038 | 1,069 | +1.52% | 109,700 | 183億822万 | +3.59% | 5.84 | 0.98 |
04/06 | 1,053 | 1,072 | 1,032 | 1,053 | +0.86% | 138,100 | 180億3420万 | +2.13% | 5.75 | 0.96 |
04/05 | 1,032 | 1,050 | 1,024 | 1,044 | +2.55% | 105,200 | 178億8006万 | +1.46% | 5.7 | 0.95 |
04/02 | 1,026 | 1,041 | 1,018 | 1,018 | -0.59% | 74,400 | 174億3477万 | -1.17% | 5.56 | 0.93 |
04/01 | 1,046 | 1,048 | 1,020 | 1,024 | -1.44% | 67,600 | 175億3753万 | -0.58% | 5.59 | 0.94 |
03/31 | 1,045 | 1,077 | 1,035 | 1,039 | +0.78% | 104,600 | 177億9443万 | +0.68% | 5.68 | 1.03 |
03/30 | 1,017 | 1,035 | 1,015 | 1,031 | +1.58% | 91,600 | 176億5742万 | -0.48% | 5.63 | 1.02 |
03/29 | 1,056 | 1,071 | 1,009 | 1,015 | -3.79% | 154,400 | 173億8339万 | -2.03% | 5.54 | 1.01 |
03/26 | 1,025 | 1,058 | 1,018 | 1,055 | +4.15% | 142,300 | 180億6845万 | +2.03% | 5.76 | 1.05 |
03/25 | 995 | 1,030 | 990 | 1,013 | +2.32% | 232,400 | 173億4914万 | -1.55% | 5.53 | 1 |
03/24 | 1,011 | 1,020 | 990 | 990 | -4.62% | 315,700 | 169億5523万 | -3.23% | 5.41 | 0.98 |
03/23 | 1,082 | 1,088 | 1,038 | 1,038 | -4.51% | 279,900 | 177億7730万 | +2.06% | 5.67 | 1.03 |
03/22 | 1,098 | 1,122 | 1,073 | 1,087 | -0.18% | 415,200 | 186億1650万 | +7.84% | 5.94 | 1.08 |
03/19 | 1,050 | 1,139 | 1,047 | 1,089 | +7.5% | 1,072,700 | 186億5075万 | +9.34% | 5.95 | 1.08 |
03/18 | 1,027 | 1,036 | 1,000 | 1,013 | -1.84% | 267,600 | 173億4914万 | +2.95% | 5.53 | 1 |
03/17 | 1,055 | 1,069 | 1,024 | 1,032 | -2.73% | 217,000 | 176億7454万 | +5.85% | 5.64 | 1.02 |
03/16 | 1,039 | 1,061 | 1,026 | 1,061 | +2.12% | 140,900 | 181億7121万 | +10.06% | 5.8 | 1.05 |
03/15 | 1,035 | 1,073 | 1,018 | 1,039 | +1.86% | 276,700 | 177億9443万 | +9.25% | 5.68 | 1.03 |
03/12 | 1,016 | 1,021 | 995 | 1,020 | +0.89% | 163,700 | 174億6903万 | +8.63% | 5.57 | 1.01 |
03/11 | 1,026 | 1,035 | 1,005 | 1,011 | -1.46% | 213,500 | 173億1489万 | +8.94% | 5.52 | 1 |
03/10 | 1,005 | 1,060 | 991 | 1,026 | +2.7% | 353,300 | 175億7178万 | +11.89% | 5.6 | 1.02 |
03/09 | 981 | 1,015 | 961 | 999 | +0.6% | 289,300 | 171億937万 | +10.26% | 5.46 | 0.99 |
03/08 | 1,021 | 1,034 | 981 | 993 | -2.07% | 281,200 | 170億661万 | +10.83% | 5.42 | 0.98 |
03/05 | 1,012 | 1,016 | 972 | 1,014 | -1.46% | 274,600 | 173億6627万 | +14.45% | 5.54 | 1 |
03/04 | 1,033 | 1,046 | 1,008 | 1,029 | -1.91% | 188,400 | 176億2316万 | +17.6% | 5.62 | 1.02 |
03/03 | 1,010 | 1,057 | 1,005 | 1,049 | +4.27% | 239,500 | 179億6569万 | +21.41% | 5.73 | 1.04 |
03/02 | 1,042 | 1,049 | 1,004 | 1,006 | -4.01% | 318,600 | 172億2925万 | +17.8% | 5.5 | 1 |
03/01 | 1,045 | 1,083 | 1,035 | 1,048 | +1.75% | 344,600 | 179億4857万 | +23.88% | 5.72 | 1.04 |
02/26 | 1,040 | 1,077 | 1,001 | 1,030 | -3.29% | 471,600 | 176億4029万 | +23.35% | 5.63 | 1.02 |
02/25 | 1,135 | 1,137 | 1,021 | 1,065 | -6.17% | 889,600 | 182億3972万 | +28.93% | 5.82 | 1.06 |
02/24 | 1,099 | 1,150 | 1,090 | 1,135 | +7.58% | 1,023,800 | 194億3857万 | +39.43% | 6.2 | 1.12 |
02/22 | 997 | 1,075 | 990 | 1,055 | +10.59% | 1,036,100 | 180億6845万 | +32.21% | 5.76 | 1.05 |
02/19 | 900 | 970 | 891 | 954 | +4.03% | 609,000 | 163億3868万 | +21.68% | 5.21 | 0.95 |
02/18 | 900 | 962 | 899 | 917 | +5.52% | 741,600 | 157億500万 | +18.63% | 5.01 | 0.91 |
02/17 | 869 | 896 | 858 | 869 | +1.28% | 469,100 | 148億8292万 | +13.59% | 4.75 | 0.86 |
02/16 | 896 | 910 | 845 | 858 | +6.45% | 1,421,400 | 146億9453万 | +13.19% | 4.69 | 0.85 |
02/15 | 800 | 815 | 780 | 806 | +2.15% | 288,100 | 138億395万 | +7.32% | 4.4 | 0.8 |
02/12 | 780 | 795 | 772 | 789 | +0.64% | 84,000 | 135億1280万 | +5.62% | 4.31 | 0.78 |
02/10 | 785 | 810 | 775 | 784 | +0.64% | 169,200 | 134億2717万 | +5.66% | 4.28 | 0.78 |
02/09 | 782 | 797 | 766 | 779 | +3.04% | 182,100 | 133億4154万 | +5.56% | 4.26 | 0.77 |
02/08 | 741 | 756 | 740 | 756 | +2.02% | 51,900 | 129億4763万 | +3% | 4.13 | 0.75 |
02/05 | 746 | 750 | 731 | 741 | -0.54% | 47,000 | 126億9073万 | +1.51% | 4.05 | 0.73 |
02/04 | 737 | 749 | 737 | 745 | +0.13% | 38,700 | 127億5924万 | +2.48% | 4.07 | 0.74 |
02/03 | 748 | 748 | 731 | 744 | +0.4% | 53,900 | 127億4211万 | +3.05% | 4.06 | 0.74 |
02/02 | 751 | 765 | 734 | 741 | -1.2% | 79,400 | 126億9073万 | +3.2% | 4.05 | 0.73 |
02/01 | 725 | 751 | 722 | 750 | +1.35% | 72,600 | 128億4487万 | +4.9% | 4.1 | 0.74 |
01/29 | 741 | 747 | 702 | 740 | +0.54% | 237,900 | 126億7361万 | +4.23% | 4.04 | 0.73 |
01/28 | 731 | 760 | 731 | 736 | -3.16% | 116,000 | 126億510万 | +4.25% | 4.02 | 0.73 |
01/27 | 755 | 765 | 750 | 760 | +1.2% | 88,500 | 130億1614万 | +8.11% | 4.15 | 0.75 |
01/26 | 791 | 791 | 732 | 751 | -4.94% | 230,700 | 128億6200万 | +7.44% | 4.1 | 0.74 |
01/25 | 820 | 828 | 782 | 790 | -3.42% | 164,100 | 135億2993万 | +13.67% | 4.32 | 0.78 |
01/22 | 785 | 821 | 769 | 818 | +5.82% | 164,800 | 140億947万 | +18.38% | 4.47 | 0.81 |
01/21 | 790 | 803 | 767 | 773 | -3.38% | 166,100 | 132億3878万 | +12.68% | 4.22 | 0.77 |
01/20 | 774 | 823 | 774 | 800 | +4.99% | 373,000 | 137億120万 | +17.13% | 4.37 | 0.79 |