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 | 378 | 383 | 377 | 380 | +0.53% | 25,200 | 85億5000万 | 0% | 21.97 | 0.51 |
07/08 | 378 | 382 | 378 | 378 | -0.26% | 9,400 | 85億500万 | -0.79% | 21.85 | 0.51 |
07/07 | 381 | 382 | 379 | 379 | 0% | 8,500 | 85億2750万 | -0.52% | 21.91 | 0.51 |
07/06 | 381 | 384 | 378 | 379 | -0.52% | 6,200 | 85億2750万 | -0.52% | 21.91 | 0.51 |
07/05 | 381 | 382 | 379 | 381 | 0% | 8,900 | 85億7250万 | -0.26% | 22.03 | 0.51 |
07/02 | 381 | 383 | 380 | 381 | 0% | 10,400 | 85億7250万 | -0.26% | 22.03 | 0.51 |
07/01 | 383 | 383 | 380 | 381 | -0.52% | 5,600 | 85億7250万 | -0.26% | 22.03 | 0.51 |
06/30 | 387 | 387 | 382 | 383 | +0.26% | 8,500 | 86億1750万 | +0.26% | 22.14 | 0.52 |
06/29 | 382 | 384 | 381 | 382 | 0% | 12,800 | 85億9500万 | -0.26% | 22.08 | 0.52 |
06/28 | 380 | 382 | 377 | 382 | +0.79% | 8,500 | 85億9500万 | -0.26% | 22.08 | 0.52 |
06/25 | 378 | 379 | 378 | 379 | +0.53% | 5,000 | 85億2750万 | -1.04% | 21.91 | 0.51 |
06/24 | 377 | 378 | 377 | 377 | -0.26% | 6,000 | 84億8250万 | -1.82% | 21.8 | 0.51 |
06/23 | 382 | 382 | 378 | 378 | -0.53% | 13,100 | 85億500万 | -1.82% | 21.85 | 0.51 |
06/22 | 378 | 382 | 378 | 380 | +1.33% | 14,800 | 85億5000万 | -1.3% | 21.97 | 0.51 |
06/21 | 380 | 380 | 375 | 375 | -1.32% | 17,600 | 84億3750万 | -2.6% | 21.68 | 0.51 |
06/18 | 387 | 387 | 380 | 380 | -0.78% | 9,200 | 85億5000万 | -1.3% | 21.97 | 0.51 |
06/17 | 383 | 383 | 382 | 383 | -0.52% | 4,100 | 86億1750万 | -0.26% | 22.14 | 0.52 |
06/16 | 386 | 388 | 383 | 385 | +0.79% | 13,700 | 86億6250万 | +0.26% | 22.26 | 0.52 |
06/15 | 381 | 383 | 381 | 382 | 0% | 6,500 | 85億9500万 | -0.52% | 22.08 | 0.52 |
06/14 | 377 | 383 | 377 | 382 | +1.33% | 12,200 | 85億9500万 | -0.52% | 22.08 | 0.52 |
06/11 | 390 | 390 | 377 | 377 | -1.57% | 30,400 | 84億8250万 | -2.08% | 21.8 | 0.51 |
06/10 | 380 | 386 | 380 | 383 | +0.79% | 11,700 | 86億1750万 | -0.78% | 22.14 | 0.52 |
06/09 | 382 | 382 | 377 | 380 | -0.52% | 22,000 | 85億5000万 | -1.81% | 21.97 | 0.51 |
06/08 | 381 | 383 | 379 | 382 | +0.26% | 18,900 | 85億9500万 | -1.55% | 22.08 | 0.52 |
06/07 | 385 | 386 | 379 | 381 | -0.52% | 31,400 | 85億7250万 | -1.8% | 22.03 | 0.51 |
06/04 | 389 | 389 | 383 | 383 | -1.03% | 9,800 | 86億1750万 | -1.54% | 22.14 | 0.52 |
06/03 | 393 | 393 | 384 | 387 | -0.26% | 12,300 | 87億750万 | -0.77% | 22.37 | 0.52 |
06/02 | 392 | 393 | 388 | 388 | -0.51% | 45,000 | 87億3000万 | -0.51% | 22.43 | 0.52 |
06/01 | 389 | 391 | 382 | 390 | +0.78% | 11,800 | 87億7500万 | -0.26% | 22.55 | 0.53 |
05/31 | 389 | 389 | 385 | 387 | 0% | 5,500 | 87億750万 | -1.02% | 22.37 | 0.52 |
05/28 | 384 | 388 | 381 | 387 | +0.78% | 14,400 | 87億750万 | -1.28% | 22.37 | 0.52 |
05/27 | 392 | 392 | 383 | 384 | -1.79% | 8,100 | 86億4000万 | -2.29% | 22.2 | 0.52 |
05/26 | 383 | 391 | 382 | 391 | +0.77% | 18,800 | 87億9750万 | -0.76% | 22.6 | 0.53 |
05/25 | 393 | 394 | 388 | 388 | -1.02% | 17,800 | 87億3000万 | -1.77% | 22.43 | 0.52 |
05/24 | 394 | 399 | 392 | 392 | -1.51% | 18,200 | 88億2000万 | -1.01% | 22.66 | 0.53 |
05/21 | 395 | 399 | 389 | 398 | +1.79% | 29,200 | 89億5500万 | +0.25% | 23.01 | 0.54 |
05/20 | 389 | 394 | 387 | 391 | +2.62% | 24,400 | 87億9750万 | -1.51% | 22.6 | 0.53 |
05/19 | 374 | 390 | 372 | 381 | 0% | 27,600 | 85億7250万 | -4.27% | 22.03 | 0.51 |
05/18 | 372 | 381 | 372 | 381 | +1.87% | 20,400 | 85億7250万 | -4.51% | 22.03 | 0.51 |
05/17 | 370 | 374 | 367 | 374 | +1.08% | 30,000 | 84億1500万 | -6.5% | 21.62 | 0.5 |
05/14 | 383 | 384 | 363 | 370 | -0.8% | 106,100 | 83億2500万 | -7.96% | 21.39 | 0.5 |
05/13 | 376 | 383 | 373 | 373 | -3.37% | 31,100 | 83億9250万 | -7.67% | 21.56 | 0.5 |
05/12 | 389 | 392 | 373 | 386 | -0.77% | 64,000 | 86億8500万 | -4.69% | 22.32 | 0.52 |
05/11 | 401 | 401 | 389 | 389 | -3.71% | 103,600 | 87億5250万 | -4.42% | 22.49 | 0.52 |
05/10 | 407 | 407 | 399 | 404 | +0.5% | 41,900 | 90億9000万 | -0.98% | 23.36 | 0.55 |
05/07 | 408 | 409 | 402 | 402 | -0.74% | 39,600 | 90億4500万 | -1.71% | 23.24 | 0.54 |
05/06 | 398 | 405 | 398 | 405 | +1.76% | 52,000 | 91億1250万 | -0.98% | 23.41 | 0.55 |
04/30 | 403 | 403 | 398 | 398 | +0.25% | 36,400 | 89億5500万 | -2.93% | 23.01 | 0.54 |
04/28 | 405 | 405 | 397 | 397 | -0.5% | 40,300 | 89億3250万 | -3.41% | 22.95 | 0.54 |
04/27 | 400 | 401 | 399 | 399 | -0.25% | 13,500 | 89億7750万 | -3.16% | 23.07 | 0.54 |
04/26 | 403 | 403 | 399 | 400 | -0.5% | 11,400 | 90億 | -3.15% | 23.12 | 0.54 |
04/23 | 402 | 403 | 402 | 402 | 0% | 2,600 | 90億4500万 | -2.9% | 23.24 | 0.54 |
04/22 | 400 | 403 | 400 | 402 | +1.26% | 20,100 | 90億4500万 | -3.13% | 23.24 | 0.54 |
04/21 | 403 | 405 | 396 | 397 | -1.98% | 43,000 | 89億3250万 | -4.57% | 22.95 | 0.54 |
04/20 | 408 | 410 | 405 | 405 | -1.22% | 17,300 | 91億1250万 | -2.88% | 23.41 | 0.55 |
04/19 | 414 | 417 | 410 | 410 | -0.49% | 23,200 | 92億2500万 | -1.68% | 23.7 | 0.55 |
04/16 | 413 | 414 | 411 | 412 | -0.24% | 4,100 | 92億7000万 | -1.44% | 23.82 | 0.56 |
04/15 | 415 | 416 | 410 | 413 | -0.48% | 20,400 | 92億9250万 | -1.2% | 23.88 | 0.56 |
04/14 | 415 | 415 | 408 | 415 | +0.48% | 15,800 | 93億3750万 | -0.72% | 23.99 | 0.56 |
04/13 | 404 | 414 | 404 | 413 | +1.72% | 11,500 | 92億9250万 | -1.43% | 23.88 | 0.56 |
04/12 | 412 | 412 | 404 | 406 | +0.5% | 17,900 | 91億3500万 | -3.1% | 23.47 | 0.55 |
04/09 | 409 | 414 | 404 | 404 | -1.22% | 73,600 | 90億9000万 | -3.58% | 23.36 | 0.55 |
04/08 | 417 | 417 | 409 | 409 | -1.68% | 52,500 | 92億250万 | -2.39% | 23.65 | 0.55 |
04/07 | 411 | 416 | 411 | 416 | +1.22% | 15,900 | 93億6000万 | -0.72% | 24.05 | 0.56 |
04/06 | 424 | 424 | 411 | 411 | -3.07% | 37,300 | 92億4750万 | -1.67% | 23.76 | 0.55 |
04/05 | 424 | 424 | 416 | 424 | +1.92% | 23,100 | 95億4000万 | +1.44% | 24.51 | 0.57 |
04/02 | 425 | 425 | 415 | 416 | -0.48% | 18,600 | 93億6000万 | -0.24% | 24.05 | 0.56 |
04/01 | 418 | 422 | 418 | 418 | -0.48% | 10,900 | 94億500万 | +0.48% | 24.17 | 0.56 |
03/31 | 419 | 423 | 412 | 420 | +0.24% | 29,000 | 94億5000万 | +0.96% | 7.99 | 0.57 |
03/30 | 424 | 424 | 417 | 419 | -1.41% | 17,500 | 94億2750万 | +0.72% | 7.97 | 0.57 |
03/29 | 429 | 429 | 419 | 425 | 0% | 54,200 | 95億6250万 | +2.41% | 8.08 | 0.58 |
03/26 | 425 | 427 | 421 | 425 | +1.19% | 30,500 | 95億6250万 | +2.66% | 8.08 | 0.58 |
03/25 | 417 | 423 | 416 | 420 | +0.72% | 33,800 | 94億5000万 | +1.45% | 7.99 | 0.57 |
03/24 | 420 | 420 | 413 | 417 | -0.95% | 26,200 | 93億8250万 | +0.97% | 7.93 | 0.57 |
03/23 | 433 | 435 | 413 | 421 | -2.55% | 56,900 | 94億7250万 | +2.18% | 8.01 | 0.57 |
03/22 | 424 | 432 | 420 | 432 | +1.89% | 22,400 | 97億2000万 | +5.11% | 8.22 | 0.59 |
03/19 | 421 | 424 | 416 | 424 | +0.71% | 30,300 | 95億4000万 | +3.16% | 8.06 | 0.58 |
03/18 | 419 | 421 | 418 | 421 | +0.24% | 20,000 | 94億7250万 | +2.68% | 8.01 | 0.57 |
03/17 | 424 | 424 | 412 | 420 | -0.94% | 43,500 | 94億5000万 | +2.44% | 7.99 | 0.57 |
03/16 | 421 | 424 | 419 | 424 | +0.71% | 23,400 | 95億4000万 | +3.41% | 8.06 | 0.58 |
03/15 | 420 | 421 | 414 | 421 | +0.72% | 41,400 | 94億7250万 | +2.68% | 8.01 | 0.57 |
03/12 | 424 | 424 | 418 | 418 | -0.24% | 35,200 | 94億500万 | +2.2% | 7.95 | 0.57 |
03/11 | 423 | 425 | 418 | 419 | -0.95% | 30,400 | 94億2750万 | +2.44% | 7.97 | 0.57 |
03/10 | 413 | 423 | 413 | 423 | +2.67% | 35,300 | 95億1750万 | +3.68% | 8.04 | 0.58 |
03/09 | 410 | 412 | 408 | 412 | +0.98% | 14,600 | 92億7000万 | +0.98% | 7.84 | 0.56 |
03/08 | 412 | 415 | 405 | 408 | 0% | 21,100 | 91億8000万 | +0.25% | 7.76 | 0.56 |
03/05 | 404 | 408 | 399 | 408 | +1.49% | 15,800 | 91億8000万 | +0.25% | 7.76 | 0.56 |
03/04 | 408 | 408 | 400 | 402 | -0.5% | 16,300 | 90億4500万 | -1.23% | 7.65 | 0.55 |
03/03 | 405 | 405 | 401 | 404 | -0.25% | 7,100 | 90億9000万 | -0.74% | 7.68 | 0.55 |
03/02 | 404 | 405 | 399 | 405 | -0.25% | 25,900 | 91億1250万 | -0.49% | 7.7 | 0.55 |
03/01 | 403 | 406 | 402 | 406 | +1.5% | 6,400 | 91億3500万 | -0.25% | 7.72 | 0.55 |
02/26 | 408 | 408 | 400 | 400 | -2.2% | 24,600 | 90億 | -1.72% | 7.61 | 0.55 |
02/25 | 406 | 415 | 406 | 409 | +0.99% | 30,600 | 92億250万 | +0.25% | 7.78 | 0.56 |
02/24 | 417 | 417 | 404 | 405 | -1.22% | 16,100 | 91億1250万 | -0.49% | 7.7 | 0.55 |
02/22 | 408 | 412 | 406 | 410 | +0.49% | 15,300 | 92億2500万 | +0.74% | 7.8 | 0.56 |
02/19 | 400 | 408 | 395 | 408 | +1.49% | 47,900 | 91億8000万 | +0.25% | 7.76 | 0.56 |
02/18 | 403 | 405 | 399 | 402 | +0.5% | 28,300 | 90億4500万 | -1.23% | 7.65 | 0.55 |
02/17 | 401 | 404 | 396 | 400 | +0.25% | 20,900 | 90億 | -1.96% | 7.61 | 0.55 |
02/16 | 398 | 402 | 398 | 399 | 0% | 19,500 | 89億7750万 | -2.21% | 7.59 | 0.54 |
02/15 | 419 | 419 | 394 | 399 | -5% | 82,300 | 89億7750万 | -2.44% | 7.59 | 0.54 |