PER
2020/12/28~2021/05/27
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 |
05/27 | 1,938 | 1,987 | 1,907 | 1,907 | -1.35% | 1,827,100 | 2401億9367万 | +6.48% | 17.78 | 1.12 |
05/26 | 1,875 | 1,935 | 1,872 | 1,933 | +2.76% | 1,617,800 | 2434億6846万 | +8.05% | 18.02 | 1.14 |
05/25 | 1,858 | 1,906 | 1,856 | 1,881 | +4.97% | 2,314,400 | 2369億1887万 | +5.38% | 17.54 | 1.11 |
05/24 | 1,790 | 1,825 | 1,787 | 1,792 | +0.28% | 686,600 | 2257億899万 | +0.5% | 16.71 | 1.06 |
05/21 | 1,766 | 1,798 | 1,758 | 1,787 | +2.17% | 869,700 | 2250億7923万 | +0.11% | 16.66 | 1.05 |
05/20 | 1,757 | 1,766 | 1,745 | 1,749 | -0.63% | 632,200 | 2202億9299万 | -2.02% | 16.31 | 1.03 |
05/19 | 1,768 | 1,771 | 1,749 | 1,760 | -1.9% | 632,700 | 2216億7848万 | -1.51% | 16.41 | 1.04 |
05/18 | 1,768 | 1,798 | 1,749 | 1,794 | +1.53% | 771,800 | 2259億6090万 | +0.34% | 16.72 | 1.06 |
05/17 | 1,787 | 1,789 | 1,731 | 1,767 | -0.56% | 740,300 | 2225億6015万 | -1.17% | 16.47 | 1.04 |
05/14 | 1,820 | 1,857 | 1,775 | 1,777 | -1% | 971,700 | 2238億1969万 | -0.62% | 16.57 | 1.05 |
05/13 | 1,748 | 1,857 | 1,745 | 1,795 | +0.62% | 1,705,500 | 2260億8686万 | +0.28% | 16.73 | 1.06 |
05/12 | 1,774 | 1,799 | 1,712 | 1,784 | +0.11% | 1,476,000 | 2247億137万 | -0.34% | 16.63 | 1.05 |
05/11 | 1,801 | 1,810 | 1,768 | 1,782 | -1.71% | 807,200 | 2244億4946万 | -0.5% | 16.61 | 1.05 |
05/10 | 1,819 | 1,829 | 1,809 | 1,813 | +0.17% | 690,000 | 2283億5402万 | +1.12% | 16.9 | 1.07 |
05/07 | 1,808 | 1,820 | 1,796 | 1,810 | +0.72% | 502,000 | 2279億7616万 | +0.89% | 16.87 | 1.07 |
05/06 | 1,790 | 1,822 | 1,785 | 1,797 | +1.93% | 943,300 | 2263億3876万 | +0.11% | 16.75 | 1.06 |
04/30 | 1,790 | 1,799 | 1,762 | 1,763 | -1.45% | 650,600 | 2220億5634万 | -1.95% | 16.44 | 1.04 |
04/28 | 1,751 | 1,797 | 1,748 | 1,789 | +2.11% | 1,076,600 | 2253億3113万 | -0.67% | 16.68 | 1.05 |
04/27 | 1,740 | 1,776 | 1,728 | 1,752 | +0.57% | 906,100 | 2206億7085万 | -2.77% | 16.33 | 1.03 |
04/26 | 1,733 | 1,752 | 1,729 | 1,742 | +0.69% | 555,800 | 2194億1131万 | -3.54% | 16.24 | 1.03 |
04/23 | 1,722 | 1,742 | 1,711 | 1,730 | -0.35% | 382,900 | 2178億9987万 | -4.47% | 16.13 | 1.02 |
04/22 | 1,764 | 1,770 | 1,726 | 1,736 | +0.46% | 601,700 | 2186億5559万 | -4.56% | 16.18 | 1.02 |
04/21 | 1,749 | 1,750 | 1,704 | 1,728 | -3.19% | 1,136,600 | 2176億4796万 | -5.32% | 16.11 | 1.02 |
04/20 | 1,791 | 1,796 | 1,776 | 1,785 | -2.03% | 812,900 | 2248億2732万 | -2.51% | 16.64 | 1.05 |
04/19 | 1,846 | 1,859 | 1,822 | 1,822 | -1.51% | 540,700 | 2294億8761万 | -0.65% | 16.99 | 1.07 |
04/16 | 1,862 | 1,875 | 1,834 | 1,850 | 0% | 730,100 | 2330億1431万 | +0.71% | 17.25 | 1.09 |
04/15 | 1,826 | 1,862 | 1,826 | 1,850 | +1.37% | 828,600 | 2330億1431万 | +0.71% | 17.25 | 1.09 |
04/14 | 1,810 | 1,829 | 1,787 | 1,825 | -0.38% | 676,800 | 2298億6547万 | -0.6% | 17.01 | 1.07 |
04/13 | 1,790 | 1,844 | 1,787 | 1,832 | +2.12% | 1,082,700 | 2307億4714万 | -0.16% | 17.08 | 1.08 |
04/12 | 1,806 | 1,808 | 1,790 | 1,794 | +0.22% | 537,000 | 2259億6090万 | -1.97% | 16.72 | 1.06 |
04/09 | 1,795 | 1,817 | 1,784 | 1,790 | +0.34% | 547,700 | 2254億5709万 | -1.97% | 16.69 | 1.05 |
04/08 | 1,791 | 1,797 | 1,763 | 1,784 | -0.83% | 634,500 | 2247億137万 | -2.03% | 16.63 | 1.05 |
04/07 | 1,788 | 1,806 | 1,766 | 1,799 | +1.07% | 681,600 | 2265億9067万 | -0.94% | 16.77 | 1.06 |
04/06 | 1,800 | 1,820 | 1,768 | 1,780 | -2.14% | 1,047,700 | 2241億9755万 | -1.66% | 16.59 | 1.05 |
04/05 | 1,818 | 1,840 | 1,792 | 1,819 | +0.78% | 542,300 | 2291億974万 | +0.89% | 16.96 | 1.07 |
04/02 | 1,820 | 1,828 | 1,784 | 1,805 | 0% | 595,500 | 2273億4639万 | +0.5% | 16.83 | 1.06 |
04/01 | 1,834 | 1,840 | 1,789 | 1,805 | -0.5% | 621,300 | 2273億4639万 | +1.01% | 16.83 | 1.06 |
03/31 | 1,842 | 1,844 | 1,806 | 1,814 | -2% | 780,800 | 2284億7998万 | +1.85% | 16.91 | 1.07 |
03/30 | 1,820 | 1,853 | 1,815 | 1,851 | +1.31% | 596,400 | 2331億4026万 | +4.46% | 17.26 | 1.09 |
03/29 | 1,885 | 1,888 | 1,807 | 1,827 | -2.09% | 1,039,700 | 2301億1737万 | +3.69% | 17.03 | 1.08 |
03/26 | 1,899 | 1,913 | 1,861 | 1,866 | +0.86% | 824,200 | 2350億2957万 | +6.57% | 17.4 | 1.1 |
03/25 | 1,830 | 1,888 | 1,830 | 1,850 | +1.31% | 1,264,400 | 2330億1431万 | +6.32% | 17.25 | 1.09 |
03/24 | 1,815 | 1,839 | 1,787 | 1,826 | -0.38% | 1,107,500 | 2299億9142万 | +5.61% | 17.02 | 1.08 |
03/23 | 1,884 | 1,889 | 1,826 | 1,833 | -2.71% | 929,100 | 2308億7310万 | +6.57% | 17.09 | 1.08 |
03/22 | 1,884 | 1,896 | 1,867 | 1,884 | -1.31% | 593,200 | 2372億9673万 | +10.11% | 17.56 | 1.11 |
03/19 | 1,895 | 1,917 | 1,866 | 1,909 | +1.01% | 1,007,700 | 2404億4558万 | +12.1% | 17.8 | 1.12 |
03/18 | 1,901 | 1,924 | 1,887 | 1,890 | +0.85% | 1,000,400 | 2380億5246万 | +11.31% | 17.62 | 1.11 |
03/17 | 1,852 | 1,878 | 1,837 | 1,874 | -0.48% | 718,600 | 2360億3720万 | +10.82% | 17.47 | 1.1 |
03/16 | 1,877 | 1,904 | 1,851 | 1,883 | +0.05% | 788,500 | 2371億7078万 | +11.75% | 17.55 | 1.11 |
03/15 | 1,872 | 1,920 | 1,872 | 1,882 | +1.02% | 1,278,600 | 2370億4483万 | +12.22% | 17.55 | 1.11 |
03/12 | 1,830 | 1,863 | 1,810 | 1,863 | +2.25% | 1,638,600 | 2346億5171万 | +11.69% | 17.37 | 1.1 |
03/11 | 1,796 | 1,860 | 1,795 | 1,822 | +1.9% | 2,308,900 | 2294億8761万 | +9.83% | 16.99 | 1.07 |
03/10 | 1,758 | 1,810 | 1,745 | 1,788 | +5.11% | 2,801,100 | 2252億518万 | +8.23% | 16.67 | 1.05 |
03/09 | 1,721 | 1,725 | 1,685 | 1,701 | +0.12% | 705,600 | 2142億4721万 | +3.34% | 15.86 | 1 |
03/08 | 1,700 | 1,734 | 1,690 | 1,699 | +1.55% | 1,243,100 | 2139億9530万 | +3.35% | 15.84 | 1 |
03/05 | 1,679 | 1,686 | 1,642 | 1,673 | +0.54% | 981,900 | 2107億2051万 | +1.83% | 15.6 | 0.98 |
03/04 | 1,655 | 1,684 | 1,640 | 1,664 | +0.85% | 1,218,500 | 2095億8692万 | +1.28% | 15.51 | 0.98 |
03/03 | 1,620 | 1,664 | 1,609 | 1,650 | +2.55% | 1,351,900 | 2078億2357万 | +0.55% | 15.38 | 0.97 |
03/02 | 1,642 | 1,655 | 1,581 | 1,609 | -0.98% | 921,500 | 2026億5947万 | -1.89% | 15 | 0.95 |
03/01 | 1,618 | 1,641 | 1,607 | 1,625 | +1.63% | 896,700 | 2046億7473万 | -0.91% | 15.15 | 0.96 |
02/26 | 1,589 | 1,615 | 1,578 | 1,599 | -2.14% | 1,222,200 | 2013億9993万 | -2.56% | 14.91 | 0.94 |
02/25 | 1,629 | 1,664 | 1,617 | 1,634 | +2.06% | 1,219,000 | 2058億831万 | -0.55% | 15.23 | 0.96 |
02/24 | 1,593 | 1,616 | 1,579 | 1,601 | +0.13% | 1,071,000 | 2016億5184万 | -2.56% | 14.93 | 0.94 |
02/22 | 1,586 | 1,627 | 1,573 | 1,599 | +2.43% | 1,753,300 | 2013億9993万 | -2.8% | 14.91 | 0.94 |
02/19 | 1,551 | 1,569 | 1,533 | 1,561 | -0.51% | 1,351,300 | 1966億1369万 | -5.28% | 14.55 | 0.92 |
02/18 | 1,591 | 1,596 | 1,535 | 1,569 | -1.01% | 1,641,700 | 1976億2132万 | -5.08% | 14.63 | 0.92 |
02/17 | 1,608 | 1,609 | 1,572 | 1,585 | -1.25% | 1,409,400 | 1996億3658万 | -4.46% | 14.78 | 0.93 |
02/16 | 1,626 | 1,631 | 1,587 | 1,605 | -0.74% | 1,338,800 | 2021億5566万 | -3.43% | 14.96 | 0.94 |
02/15 | 1,690 | 1,690 | 1,593 | 1,617 | -3.46% | 2,707,800 | 2036億6710万 | -2.88% | 15.07 | 0.95 |
02/12 | 1,770 | 1,806 | 1,606 | 1,675 | -5.58% | 3,499,400 | 2109億7241万 | +0.48% | 15.62 | 0.99 |
02/10 | 1,724 | 1,796 | 1,723 | 1,774 | +3.08% | 1,712,900 | 2234億4183万 | +6.67% | 16.54 | 1.04 |
02/09 | 1,730 | 1,747 | 1,707 | 1,721 | +0.17% | 1,119,500 | 2167億6628万 | +3.99% | 16.04 | 1.01 |
02/08 | 1,710 | 1,734 | 1,703 | 1,718 | +1.78% | 1,501,900 | 2163億8842万 | +4.25% | 16.02 | 1.01 |
02/05 | 1,669 | 1,725 | 1,669 | 1,688 | +2.37% | 1,602,100 | 2126億981万 | +2.8% | 15.74 | 0.99 |
02/04 | 1,650 | 1,662 | 1,634 | 1,649 | -0.12% | 743,600 | 2076億9762万 | +0.67% | 15.37 | 0.97 |
02/03 | 1,665 | 1,672 | 1,636 | 1,651 | +0.06% | 953,000 | 2079億4953万 | +0.98% | 15.39 | 0.97 |
02/02 | 1,643 | 1,656 | 1,625 | 1,650 | +0.73% | 757,000 | 2078億2357万 | +1.04% | 15.38 | 0.97 |
02/01 | 1,625 | 1,673 | 1,625 | 1,638 | -0.12% | 1,175,100 | 2063億1213万 | +0.49% | 15.27 | 0.96 |
01/29 | 1,675 | 1,690 | 1,633 | 1,640 | -3.02% | 1,684,000 | 2065億6404万 | +0.74% | 15.29 | 0.97 |
01/28 | 1,622 | 1,704 | 1,622 | 1,691 | +2.11% | 1,854,600 | 2129億8767万 | +4% | 15.76 | 1 |
01/27 | 1,652 | 1,688 | 1,648 | 1,656 | +2.03% | 1,423,500 | 2085億7929万 | +1.97% | 15.44 | 0.97 |
01/26 | 1,616 | 1,630 | 1,612 | 1,623 | +0.25% | 654,200 | 2044億2282万 | 0% | 15.13 | 0.96 |
01/25 | 1,628 | 1,628 | 1,612 | 1,619 | -0.25% | 591,200 | 2039億1901万 | -0.37% | 15.09 | 0.95 |
01/22 | 1,639 | 1,642 | 1,616 | 1,623 | -1.1% | 761,800 | 2044億2282万 | -0.25% | 15.13 | 0.96 |
01/21 | 1,654 | 1,665 | 1,627 | 1,641 | -0.55% | 973,200 | 2066億8999万 | +0.74% | 15.3 | 0.97 |
01/20 | 1,630 | 1,654 | 1,622 | 1,650 | +0.55% | 643,400 | 2078億2357万 | +1.23% | 15.38 | 0.97 |
01/19 | 1,650 | 1,671 | 1,634 | 1,641 | -0.18% | 577,400 | 2066億8999万 | +0.8% | 15.3 | 0.97 |
01/18 | 1,644 | 1,648 | 1,621 | 1,644 | -1.73% | 989,600 | 2070億6785万 | +1.04% | 15.33 | 0.97 |
01/15 | 1,700 | 1,704 | 1,648 | 1,673 | -1.18% | 1,124,100 | 2107億2051万 | +2.95% | 15.6 | 0.98 |
01/14 | 1,688 | 1,717 | 1,682 | 1,693 | -0.35% | 1,142,600 | 2132億3958万 | +4.44% | 15.78 | 1 |
01/13 | 1,658 | 1,717 | 1,657 | 1,699 | +1.8% | 1,316,800 | 2139億9530万 | +5.14% | 15.84 | 1 |
01/12 | 1,673 | 1,705 | 1,659 | 1,669 | -0.77% | 1,120,400 | 2102億1669万 | +3.6% | 15.56 | 0.98 |
01/08 | 1,685 | 1,719 | 1,677 | 1,682 | +0.84% | 1,449,600 | 2118億5409万 | +4.6% | 15.68 | 0.99 |
01/07 | 1,619 | 1,688 | 1,618 | 1,668 | +5.57% | 2,376,100 | 2100億9074万 | +3.99% | 15.55 | 0.98 |
01/06 | 1,552 | 1,588 | 1,551 | 1,580 | +1.35% | 684,100 | 1990億681万 | -1.25% | 14.73 | 0.93 |
01/05 | 1,541 | 1,567 | 1,536 | 1,559 | +0.84% | 618,500 | 1963億6179万 | -2.5% | 14.53 | 0.92 |
01/04 | 1,569 | 1,572 | 1,521 | 1,546 | -1.47% | 816,600 | 1947億2439万 | -3.38% | 14.41 | 0.91 |
2020 |
12/30 | 1,582 | 1,582 | 1,548 | 1,569 | -1.57% | 951,600 | 1976億2132万 | -2.06% | 112.83 | 1.06 |
12/29 | 1,572 | 1,594 | 1,565 | 1,594 | +0.63% | 802,600 | 2007億7017万 | -0.5% | 114.62 | 1.08 |
12/28 | 1,594 | 1,605 | 1,566 | 1,584 | -0.38% | 664,100 | 1995億1063万 | -1.06% | 113.9 | 1.07 |