PER
2021/02/15~2021/07/09
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 |
07/09 | 2,698 | 2,781 | 2,624 | 2,772 | +1.24% | 228,800 | 1339億6575万 | +0.18% | 4.17 | 0.53 |
07/08 | 2,793 | 2,823 | 2,738 | 2,738 | -2.49% | 145,900 | 1323億2259万 | -0.65% | 4.12 | 0.52 |
07/07 | 2,762 | 2,818 | 2,751 | 2,808 | -0.85% | 110,300 | 1357億556万 | +2.3% | 4.22 | 0.53 |
07/06 | 2,772 | 2,838 | 2,754 | 2,832 | +2.68% | 99,400 | 1368億6544万 | +3.81% | 4.26 | 0.54 |
07/05 | 2,765 | 2,775 | 2,721 | 2,758 | -0.51% | 74,300 | 1332億8915万 | +1.81% | 4.15 | 0.52 |
07/02 | 2,742 | 2,778 | 2,728 | 2,772 | +1.09% | 135,400 | 1339億6575万 | +2.97% | 4.17 | 0.53 |
07/01 | 2,798 | 2,800 | 2,720 | 2,742 | -1.47% | 172,600 | 1325億1590万 | +2.43% | 4.13 | 0.52 |
06/30 | 2,781 | 2,807 | 2,744 | 2,783 | -1.38% | 257,200 | 1344億9736万 | +4.62% | 4.19 | 0.53 |
06/29 | 2,928 | 2,928 | 2,805 | 2,822 | -2.56% | 199,600 | 1363億8216万 | +6.73% | 4.25 | 0.54 |
06/28 | 2,934 | 2,934 | 2,882 | 2,896 | -0.82% | 138,200 | 1399億5844万 | +10.2% | 4.36 | 0.55 |
06/25 | 2,823 | 2,925 | 2,823 | 2,920 | +4.58% | 251,700 | 1411億1832万 | +11.88% | 4.39 | 0.55 |
06/24 | 2,802 | 2,847 | 2,780 | 2,792 | -0.53% | 129,100 | 1349億3231万 | +7.88% | 4.2 | 0.53 |
06/23 | 2,833 | 2,833 | 2,762 | 2,807 | -0.99% | 171,200 | 1356億5723万 | +9.18% | 4.22 | 0.53 |
06/22 | 2,873 | 2,890 | 2,822 | 2,835 | +2.9% | 167,800 | 1370億1042万 | +11% | 4.26 | 0.54 |
06/21 | 2,745 | 2,787 | 2,721 | 2,755 | -2.82% | 147,300 | 1331億4417万 | +8.38% | 4.14 | 0.52 |
06/18 | 2,897 | 2,933 | 2,830 | 2,835 | +0.25% | 318,400 | 1370億1042万 | +12.1% | 4.26 | 0.54 |
06/17 | 2,892 | 2,936 | 2,823 | 2,828 | +3.14% | 378,500 | 1366億7212万 | +12.45% | 4.25 | 0.54 |
06/16 | 2,799 | 2,834 | 2,723 | 2,742 | -1.33% | 151,800 | 1325億1590万 | +9.55% | 4.13 | 0.52 |
06/15 | 2,755 | 2,819 | 2,744 | 2,779 | +1.79% | 236,700 | 1343億404万 | +10.94% | 4.18 | 0.53 |
06/14 | 2,759 | 2,799 | 2,707 | 2,730 | -0.55% | 130,500 | 1319億3596万 | +8.9% | 4.11 | 0.52 |
06/11 | 2,686 | 2,787 | 2,681 | 2,745 | +2.73% | 366,200 | 1326億6088万 | +9.23% | 4.13 | 0.52 |
06/10 | 2,671 | 2,724 | 2,631 | 2,672 | -1.29% | 195,700 | 1291億3293万 | +6.24% | 4.02 | 0.51 |
06/09 | 2,613 | 2,763 | 2,613 | 2,707 | +4.44% | 441,100 | 1308億2441万 | +7.68% | 4.07 | 0.51 |
06/08 | 2,490 | 2,605 | 2,489 | 2,592 | +3.47% | 264,400 | 1252億6667万 | +3.39% | 3.9 | 0.49 |
06/07 | 2,517 | 2,528 | 2,472 | 2,505 | +0.2% | 153,800 | 1210億6212万 | +0.12% | 3.77 | 0.48 |
06/04 | 2,457 | 2,504 | 2,452 | 2,500 | +1.67% | 118,100 | 1208億2048万 | 0% | 3.76 | 0.47 |
06/03 | 2,379 | 2,474 | 2,369 | 2,459 | +2.54% | 158,100 | 1188億3902万 | -1.6% | 3.7 | 0.47 |
06/02 | 2,384 | 2,403 | 2,355 | 2,398 | +2.17% | 123,200 | 1158億9100万 | -4% | 3.61 | 0.45 |
06/01 | 2,337 | 2,368 | 2,320 | 2,347 | +0.56% | 115,700 | 1134億2626万 | -6.16% | 3.53 | 0.45 |
05/31 | 2,394 | 2,394 | 2,322 | 2,334 | -2.91% | 128,700 | 1127億9800万 | -6.86% | 3.51 | 0.44 |
05/28 | 2,374 | 2,406 | 2,357 | 2,404 | +3.44% | 100,400 | 1161億8097万 | -4.41% | 3.62 | 0.46 |
05/27 | 2,367 | 2,391 | 2,324 | 2,324 | -2.39% | 105,900 | 1123億1472万 | -7.89% | 3.5 | 0.44 |
05/26 | 2,390 | 2,390 | 2,357 | 2,381 | -1.81% | 73,200 | 1150億6942万 | -6.04% | 3.58 | 0.45 |
05/25 | 2,418 | 2,456 | 2,402 | 2,425 | -0.12% | 95,900 | 1171億9586万 | -4.6% | 3.65 | 0.46 |
05/24 | 2,389 | 2,446 | 2,389 | 2,428 | +2.06% | 123,700 | 1173億4085万 | -4.71% | 3.65 | 0.46 |
05/21 | 2,353 | 2,406 | 2,339 | 2,379 | +0.55% | 107,300 | 1149億7277万 | -6.89% | 3.58 | 0.45 |
05/20 | 2,370 | 2,396 | 2,339 | 2,366 | -0.71% | 150,500 | 1143億4450万 | -7.72% | 3.56 | 0.45 |
05/19 | 2,459 | 2,473 | 2,381 | 2,383 | -5.88% | 333,100 | 1151億6608万 | -7.42% | 3.58 | 0.45 |
05/18 | 2,491 | 2,565 | 2,480 | 2,532 | +3.73% | 216,900 | 1223億6698万 | -2.01% | 3.81 | 0.48 |
05/17 | 2,480 | 2,493 | 2,402 | 2,441 | -0.89% | 225,700 | 1179億6911万 | -5.68% | 3.67 | 0.46 |
05/14 | 2,570 | 2,586 | 2,445 | 2,463 | -3.45% | 246,500 | 1190億3233万 | -5.01% | 3.71 | 0.47 |
05/13 | 2,642 | 2,661 | 2,424 | 2,551 | -7.91% | 656,800 | 1232億8522万 | -1.88% | 3.84 | 0.48 |
05/12 | 2,889 | 2,894 | 2,744 | 2,770 | -2.43% | 183,300 | 1338億6909万 | +6.5% | 4.17 | 0.53 |
05/11 | 2,895 | 2,940 | 2,820 | 2,839 | -1.56% | 195,500 | 1372億373万 | +9.44% | 4.27 | 0.54 |
05/10 | 2,796 | 2,914 | 2,785 | 2,884 | +3.11% | 303,600 | 1393億7850万 | +11.48% | 4.34 | 0.55 |
05/07 | 2,672 | 2,805 | 2,655 | 2,797 | +5.87% | 297,300 | 1351億7395万 | +8.37% | 4.21 | 0.53 |
05/06 | 2,552 | 2,666 | 2,549 | 2,642 | +4.63% | 173,500 | 1276億8308万 | +2.48% | 3.97 | 0.5 |
04/30 | 2,457 | 2,554 | 2,457 | 2,525 | +2.56% | 144,500 | 1220億2868万 | -2.13% | 3.8 | 0.48 |
04/28 | 2,460 | 2,465 | 2,438 | 2,462 | +0.08% | 76,200 | 1189億8401万 | -4.72% | 3.7 | 0.47 |
04/27 | 2,450 | 2,473 | 2,441 | 2,460 | -0.45% | 113,700 | 1188億8735万 | -4.84% | 3.7 | 0.47 |
04/26 | 2,470 | 2,479 | 2,442 | 2,471 | +1.06% | 98,500 | 1194億1896万 | -4.67% | 3.72 | 0.47 |
04/23 | 2,476 | 2,496 | 2,441 | 2,445 | -1.33% | 52,800 | 1181億6243万 | -6% | 3.68 | 0.46 |
04/22 | 2,498 | 2,508 | 2,446 | 2,478 | +0.41% | 82,800 | 1197億5726万 | -5.13% | 3.73 | 0.47 |
04/21 | 2,500 | 2,507 | 2,420 | 2,468 | -3.82% | 122,500 | 1192億7398万 | -5.8% | 3.71 | 0.47 |
04/20 | 2,556 | 2,585 | 2,527 | 2,566 | -1.35% | 94,300 | 1240億1014万 | -2.36% | 3.86 | 0.49 |
04/19 | 2,621 | 2,626 | 2,574 | 2,601 | +0.19% | 80,100 | 1257億162万 | -1.22% | 3.91 | 0.49 |
04/16 | 2,589 | 2,614 | 2,583 | 2,596 | +0.39% | 44,600 | 1254億5998万 | -1.55% | 3.91 | 0.49 |
04/15 | 2,548 | 2,591 | 2,548 | 2,586 | +1.13% | 54,500 | 1249億7670万 | -1.97% | 3.89 | 0.49 |
04/14 | 2,580 | 2,581 | 2,527 | 2,557 | -1.88% | 82,700 | 1235億7518万 | -3.11% | 3.85 | 0.48 |
04/13 | 2,600 | 2,627 | 2,587 | 2,606 | +0.12% | 70,300 | 1259億4327万 | -1.25% | 3.92 | 0.49 |
04/12 | 2,640 | 2,640 | 2,577 | 2,603 | -0.34% | 96,600 | 1257億9828万 | -1.33% | 3.92 | 0.49 |
04/09 | 2,637 | 2,646 | 2,599 | 2,612 | -0.84% | 85,800 | 1262億3324万 | -0.99% | 3.93 | 0.5 |
04/08 | 2,606 | 2,643 | 2,583 | 2,634 | 0% | 96,000 | 1272億9646万 | -0.08% | 3.96 | 0.5 |
04/07 | 2,589 | 2,638 | 2,585 | 2,634 | +2.05% | 70,400 | 1272億9646万 | +0.08% | 3.96 | 0.5 |
04/06 | 2,615 | 2,634 | 2,550 | 2,581 | -1.64% | 93,200 | 1247億3506万 | -1.83% | 3.88 | 0.49 |
04/05 | 2,627 | 2,666 | 2,587 | 2,624 | +1.43% | 94,100 | 1268億1317万 | -0.04% | 3.95 | 0.5 |
04/02 | 2,619 | 2,619 | 2,537 | 2,587 | -0.35% | 94,300 | 1250億2503万 | -1.22% | 3.89 | 0.49 |
04/01 | 2,648 | 2,657 | 2,578 | 2,596 | -2.7% | 169,400 | 1254億5998万 | -0.69% | 3.91 | 0.49 |
03/31 | 2,704 | 2,712 | 2,651 | 2,668 | -2.34% | 166,300 | 1289億3961万 | +2.18% | - | 0.7 |
03/30 | 2,708 | 2,739 | 2,662 | 2,732 | +0.89% | 144,600 | 1320億3262万 | +5% | - | 0.72 |
03/29 | 2,758 | 2,775 | 2,669 | 2,708 | +0.63% | 227,600 | 1308億7274万 | +4.44% | - | 0.71 |
03/26 | 2,674 | 2,711 | 2,664 | 2,691 | +2.55% | 180,200 | 1300億5116万 | +4.18% | - | 0.71 |
03/25 | 2,551 | 2,636 | 2,550 | 2,624 | +4.92% | 170,100 | 1268億1317万 | +1.98% | - | 0.69 |
03/24 | 2,600 | 2,604 | 2,469 | 2,501 | -5.27% | 201,200 | 1208億6881万 | -2.57% | - | 0.66 |
03/23 | 2,700 | 2,726 | 2,633 | 2,640 | -2.08% | 108,100 | 1275億8642万 | +3.04% | - | 0.7 |
03/22 | 2,710 | 2,727 | 2,671 | 2,696 | -0.77% | 112,600 | 1302億9280万 | +5.89% | - | 0.71 |
03/19 | 2,671 | 2,744 | 2,655 | 2,717 | +1.72% | 181,500 | 1313億770万 | +7.52% | - | 0.72 |
03/18 | 2,689 | 2,690 | 2,642 | 2,671 | -0.3% | 84,900 | 1290億8460万 | +6.46% | - | 0.7 |
03/17 | 2,644 | 2,679 | 2,620 | 2,679 | +0.3% | 80,200 | 1294億7122万 | +7.5% | - | 0.71 |
03/16 | 2,703 | 2,762 | 2,659 | 2,671 | -1.87% | 165,800 | 1290億8460万 | +7.83% | - | 0.7 |
03/15 | 2,733 | 2,819 | 2,708 | 2,722 | +3.97% | 280,200 | 1315億4934万 | +10.52% | - | 0.72 |
03/12 | 2,637 | 2,654 | 2,580 | 2,618 | +0.27% | 169,700 | 1265億2320万 | +7.69% | - | 0.69 |
03/11 | 2,563 | 2,624 | 2,545 | 2,611 | +2.31% | 146,800 | 1261億8491万 | +8.7% | - | 0.69 |
03/10 | 2,529 | 2,558 | 2,502 | 2,552 | -1.05% | 148,500 | 1233億3354万 | +7.54% | - | 0.67 |
03/09 | 2,630 | 2,642 | 2,559 | 2,579 | -0.5% | 192,800 | 1246億3840万 | +9.93% | - | 0.68 |
03/08 | 2,585 | 2,624 | 2,557 | 2,592 | +0.47% | 165,600 | 1252億6667万 | +11.92% | - | 0.68 |
03/05 | 2,571 | 2,589 | 2,526 | 2,580 | +2.02% | 137,500 | 1246億8673万 | +12.76% | - | 0.68 |
03/04 | 2,565 | 2,597 | 2,507 | 2,529 | -1.4% | 117,200 | 1222億2200万 | +11.85% | - | 0.67 |
03/03 | 2,486 | 2,580 | 2,467 | 2,565 | +3.89% | 164,700 | 1239億6181万 | +14.71% | - | 0.68 |
03/02 | 2,482 | 2,486 | 2,416 | 2,469 | -0.8% | 118,000 | 1193億2230万 | +11.72% | - | 0.65 |
03/01 | 2,462 | 2,489 | 2,433 | 2,489 | +1.26% | 92,700 | 1202億8887万 | +13.81% | - | 0.66 |
02/26 | 2,503 | 2,525 | 2,455 | 2,458 | -2.23% | 191,200 | 1187億9069万 | +13.59% | - | 0.65 |
02/25 | 2,535 | 2,545 | 2,498 | 2,514 | +3.2% | 111,300 | 1214億9707万 | +17.31% | - | 0.66 |
02/24 | 2,506 | 2,520 | 2,436 | 2,436 | -2.83% | 100,600 | 1177億2747万 | +14.96% | - | 0.64 |
02/22 | 2,485 | 2,533 | 2,480 | 2,507 | +1.33% | 163,200 | 1211億5877万 | +19.44% | - | 0.66 |
02/19 | 2,408 | 2,486 | 2,406 | 2,474 | +1.35% | 134,500 | 1195億6394万 | +19.11% | - | 0.65 |
02/18 | 2,446 | 2,448 | 2,389 | 2,441 | -0.85% | 134,000 | 1179億6911万 | +18.67% | - | 0.64 |
02/17 | 2,390 | 2,470 | 2,371 | 2,462 | +3.01% | 201,600 | 1189億8401万 | +20.75% | - | 0.65 |
02/16 | 2,251 | 2,399 | 2,251 | 2,390 | +6.79% | 255,900 | 1155億438万 | +18.32% | - | 0.63 |
02/15 | 2,230 | 2,240 | 2,172 | 2,238 | +0.72% | 217,200 | 1081億5849万 | +11.62% | - | 0.59 |