PER
2021/01/19~2021/06/15
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 |
06/15 | 1,701 | 1,736 | 1,700 | 1,732 | +1.58% | 733,600 | 4652億5765万 | -0.69% | 21.74 | 1.39 |
06/14 | 1,698 | 1,707 | 1,686 | 1,705 | +0.06% | 450,100 | 4580億478万 | -2.85% | 21.4 | 1.36 |
06/11 | 1,723 | 1,724 | 1,692 | 1,704 | -0.41% | 854,700 | 4577億3616万 | -3.73% | 21.39 | 1.36 |
06/10 | 1,671 | 1,720 | 1,649 | 1,711 | 0% | 1,173,100 | 4596億1653万 | -3.98% | 21.48 | 1.37 |
06/09 | 1,732 | 1,734 | 1,711 | 1,711 | -2% | 597,500 | 4596億1653万 | -4.57% | 21.48 | 1.37 |
06/08 | 1,742 | 1,754 | 1,732 | 1,746 | 0% | 586,800 | 4690億1839万 | -3.22% | 21.91 | 1.4 |
06/07 | 1,752 | 1,760 | 1,730 | 1,746 | +0.4% | 490,000 | 4690億1839万 | -3.75% | 21.91 | 1.4 |
06/04 | 1,759 | 1,759 | 1,727 | 1,739 | +0.06% | 639,600 | 4671億3802万 | -4.66% | 21.83 | 1.39 |
06/03 | 1,743 | 1,771 | 1,736 | 1,738 | -0.63% | 590,500 | 4668億6939万 | -5.29% | 21.81 | 1.39 |
06/02 | 1,739 | 1,770 | 1,728 | 1,749 | +0.63% | 732,300 | 4698億2426万 | -5.25% | 21.95 | 1.4 |
06/01 | 1,756 | 1,760 | 1,712 | 1,738 | +0.29% | 558,100 | 4668億6939万 | -6.36% | 21.81 | 1.39 |
05/31 | 1,777 | 1,777 | 1,717 | 1,733 | -3.08% | 629,700 | 4655億2627万 | -7.08% | 21.75 | 1.39 |
05/28 | 1,795 | 1,804 | 1,774 | 1,788 | +4.26% | 964,700 | 4803億62万 | -4.74% | 22.44 | 1.43 |
05/27 | 1,714 | 1,741 | 1,701 | 1,715 | -0.52% | 1,902,700 | 4606億9103万 | -9.21% | 21.53 | 1.37 |
05/26 | 1,716 | 1,741 | 1,706 | 1,724 | -0.58% | 688,300 | 4631億865万 | -9.41% | 21.64 | 1.38 |
05/25 | 1,730 | 1,738 | 1,722 | 1,734 | +0.46% | 610,300 | 4657億9490万 | -9.55% | 21.76 | 1.39 |
05/24 | 1,713 | 1,763 | 1,713 | 1,726 | +0.17% | 626,800 | 4636億4590万 | -10.57% | 21.66 | 1.38 |
05/21 | 1,714 | 1,739 | 1,711 | 1,723 | -0.52% | 637,100 | 4628億4003万 | -11.41% | 21.63 | 1.38 |
05/20 | 1,706 | 1,737 | 1,705 | 1,732 | +0.35% | 769,600 | 4652億5765万 | -11.59% | 21.74 | 1.39 |
05/19 | 1,726 | 1,764 | 1,719 | 1,726 | -1.99% | 728,100 | 4636億4590万 | -12.56% | 21.66 | 1.38 |
05/18 | 1,755 | 1,781 | 1,752 | 1,761 | -1.07% | 1,256,100 | 4730億4776万 | -11.42% | 22.1 | 1.41 |
05/17 | 1,833 | 1,840 | 1,770 | 1,780 | -2.31% | 690,400 | 4781億5162万 | -11% | 22.34 | 1.42 |
05/14 | 1,813 | 1,838 | 1,797 | 1,822 | +2.02% | 996,900 | 4894億3385万 | -9.4% | 22.87 | 1.46 |
05/13 | 1,813 | 1,839 | 1,778 | 1,786 | -2.24% | 1,044,300 | 4797億6337万 | -11.72% | 22.42 | 1.43 |
05/12 | 1,867 | 1,874 | 1,791 | 1,827 | -9.46% | 1,530,900 | 4907億7697万 | -10.27% | 22.93 | 1.46 |
05/11 | 2,050 | 2,056 | 2,007 | 2,018 | -2.32% | 1,025,500 | 5420億8426万 | -1.37% | 25.33 | 1.61 |
05/10 | 2,031 | 2,072 | 2,027 | 2,066 | +2.79% | 780,800 | 5549億7823万 | +0.93% | 25.93 | 1.65 |
05/07 | 1,998 | 2,015 | 1,992 | 2,010 | +0.55% | 752,700 | 5399億3526万 | -1.81% | 25.23 | 1.61 |
05/06 | 2,012 | 2,027 | 1,997 | 1,999 | +0.76% | 1,110,100 | 5369億8039万 | -2.54% | 25.09 | 1.6 |
04/30 | 1,988 | 2,000 | 1,977 | 1,984 | -0.4% | 640,800 | 5329億5102万 | -3.45% | 24.9 | 1.59 |
04/28 | 1,992 | 1,999 | 1,981 | 1,992 | -0.5% | 525,800 | 5351億2万 | -3.21% | 25 | 1.59 |
04/27 | 2,017 | 2,021 | 1,995 | 2,002 | -0.6% | 382,900 | 5377億8626万 | -2.77% | 25.13 | 1.6 |
04/26 | 1,998 | 2,022 | 1,991 | 2,014 | +1.16% | 474,800 | 5410億976万 | -2.33% | 25.28 | 1.61 |
04/23 | 1,989 | 2,002 | 1,967 | 1,991 | -0.85% | 400,600 | 5348億3139万 | -3.63% | 24.99 | 1.59 |
04/22 | 1,986 | 2,012 | 1,973 | 2,008 | +2.4% | 539,300 | 5393億9801万 | -3.14% | 25.2 | 1.61 |
04/21 | 1,988 | 1,997 | 1,960 | 1,961 | -3.3% | 640,400 | 5267億7266万 | -5.72% | 24.61 | 1.57 |
04/20 | 2,069 | 2,069 | 2,018 | 2,028 | -2.78% | 536,400 | 5447億7050万 | -2.87% | 25.45 | 1.62 |
04/19 | 2,064 | 2,092 | 2,058 | 2,086 | +0.97% | 385,400 | 5603億5072万 | -0.43% | 26.18 | 1.67 |
04/16 | 2,080 | 2,087 | 2,059 | 2,066 | -0.63% | 550,600 | 5549億7823万 | -1.48% | 25.93 | 1.65 |
04/15 | 2,100 | 2,107 | 2,076 | 2,079 | +0.24% | 329,100 | 5584億7035万 | -1% | 26.09 | 1.66 |
04/14 | 2,066 | 2,092 | 2,058 | 2,074 | -0.29% | 446,200 | 5571億2723万 | -1.24% | 26.03 | 1.66 |
04/13 | 2,063 | 2,094 | 2,055 | 2,080 | -0.19% | 480,500 | 5587億3898万 | -1% | 26.11 | 1.66 |
04/12 | 2,103 | 2,119 | 2,075 | 2,084 | -0.57% | 442,000 | 5598億1347万 | -0.86% | 26.16 | 1.67 |
04/09 | 2,124 | 2,149 | 2,093 | 2,096 | +1.06% | 1,037,700 | 5630億3697万 | -0.33% | 26.31 | 1.68 |
04/08 | 2,070 | 2,081 | 2,047 | 2,074 | -0.29% | 514,600 | 5571億2723万 | -1.38% | 26.03 | 1.66 |
04/07 | 2,076 | 2,091 | 2,062 | 2,080 | +1.17% | 573,200 | 5587億3898万 | -1% | 26.11 | 1.66 |
04/06 | 2,106 | 2,109 | 2,042 | 2,056 | -2.88% | 794,900 | 5522億9199万 | -2.05% | 25.81 | 1.65 |
04/05 | 2,130 | 2,138 | 2,108 | 2,117 | +0.19% | 471,900 | 5686億7808万 | +0.91% | 26.57 | 1.69 |
04/02 | 2,107 | 2,118 | 2,089 | 2,113 | +2.03% | 520,000 | 5676億358万 | +0.81% | 26.52 | 1.69 |
04/01 | 2,062 | 2,096 | 2,048 | 2,071 | +1.62% | 696,700 | 5563億2136万 | -1% | 25.99 | 1.66 |
03/31 | 2,050 | 2,062 | 2,036 | 2,038 | -2.02% | 780,000 | 5474億5675万 | -2.67% | 28.31 | 1.76 |
03/30 | 2,087 | 2,102 | 2,063 | 2,080 | -1.33% | 607,700 | 5587億3898万 | -0.76% | 28.89 | 1.8 |
03/29 | 2,110 | 2,124 | 2,090 | 2,108 | +1.05% | 856,100 | 5662億6046万 | +0.48% | 29.28 | 1.83 |
03/26 | 2,066 | 2,099 | 2,061 | 2,086 | +1.21% | 835,300 | 5603億5072万 | -0.67% | 28.97 | 1.81 |
03/25 | 2,034 | 2,073 | 2,032 | 2,061 | +1.73% | 658,600 | 5536億3511万 | -2.09% | 28.63 | 1.78 |
03/24 | 2,037 | 2,054 | 2,018 | 2,026 | -1.89% | 590,000 | 5442億3325万 | -4.16% | 28.14 | 1.75 |
03/23 | 2,120 | 2,121 | 2,065 | 2,065 | -2.23% | 646,600 | 5547億961万 | -2.69% | 28.68 | 1.79 |
03/22 | 2,141 | 2,150 | 2,101 | 2,112 | -3.34% | 857,900 | 5673億3496万 | -0.71% | 29.33 | 1.83 |
03/19 | 2,152 | 2,185 | 2,147 | 2,185 | +0.37% | 1,810,300 | 5869億4455万 | +2.53% | 30.35 | 1.89 |
03/18 | 2,194 | 2,198 | 2,144 | 2,177 | +0.46% | 916,600 | 5847億9555万 | +1.97% | 30.24 | 1.88 |
03/17 | 2,159 | 2,188 | 2,145 | 2,167 | -0.78% | 699,300 | 5821億931万 | +1.03% | 30.1 | 1.88 |
03/16 | 2,177 | 2,195 | 2,153 | 2,184 | +1.39% | 873,100 | 5866億7592万 | +1.39% | 30.33 | 1.89 |
03/15 | 2,150 | 2,170 | 2,135 | 2,154 | +0.75% | 875,000 | 5786億1719万 | -0.32% | 29.92 | 1.86 |
03/12 | 2,111 | 2,157 | 2,089 | 2,138 | +2.74% | 1,623,100 | 5743億1920万 | -1.29% | 29.69 | 1.85 |
03/11 | 2,102 | 2,119 | 2,080 | 2,081 | -0.76% | 794,100 | 5590億760万 | -4.23% | 28.9 | 1.8 |
03/10 | 2,112 | 2,118 | 2,067 | 2,097 | -0.38% | 769,200 | 5633億559万 | -3.9% | 29.13 | 1.82 |
03/09 | 2,124 | 2,129 | 2,069 | 2,105 | +0.53% | 852,900 | 5654億5459万 | -3.97% | 29.24 | 1.82 |
03/08 | 2,136 | 2,160 | 2,084 | 2,094 | -0.33% | 1,018,500 | 5624億9972万 | -4.73% | 29.08 | 1.81 |
03/05 | 2,010 | 2,105 | 2,009 | 2,101 | +3.75% | 1,586,300 | 5643億8009万 | -4.8% | 29.18 | 1.82 |
03/04 | 2,017 | 2,050 | 1,991 | 2,025 | -0.64% | 999,900 | 5439億6463万 | -8.58% | 28.13 | 1.75 |
03/03 | 2,023 | 2,040 | 2,011 | 2,038 | +0.15% | 1,224,600 | 5474億5675万 | -8.4% | 28.31 | 1.76 |
03/02 | 2,054 | 2,075 | 2,021 | 2,035 | -1.02% | 904,100 | 5466億5087万 | -8.99% | 28.26 | 1.76 |
03/01 | 2,050 | 2,060 | 2,023 | 2,056 | +1.98% | 895,500 | 5522億9199万 | -8.46% | 28.56 | 1.78 |
02/26 | 2,068 | 2,068 | 2,015 | 2,016 | -4.41% | 1,321,900 | 5415億4701万 | -10.6% | 28 | 1.75 |
02/25 | 2,121 | 2,148 | 2,096 | 2,109 | +0.72% | 1,921,100 | 5665億2909万 | -6.97% | 29.29 | 1.83 |
02/24 | 2,140 | 2,142 | 2,088 | 2,094 | -2.29% | 995,000 | 5624億9972万 | -8% | 29.08 | 1.81 |
02/22 | 2,168 | 2,178 | 2,134 | 2,143 | -0.79% | 767,000 | 5756億6232万 | -6.09% | 29.76 | 1.86 |
02/19 | 2,188 | 2,193 | 2,146 | 2,160 | -1.68% | 750,900 | 5802億2894万 | -5.64% | 30 | 1.87 |
02/18 | 2,282 | 2,283 | 2,191 | 2,197 | -3.85% | 777,600 | 5901億6804万 | -4.23% | 30.51 | 1.9 |
02/17 | 2,209 | 2,296 | 2,209 | 2,285 | +2.88% | 914,800 | 6138億700万 | -0.57% | 31.74 | 1.98 |
02/16 | 2,183 | 2,235 | 2,152 | 2,221 | +0.68% | 1,073,600 | 5966億1503万 | -3.31% | 30.85 | 1.92 |
02/15 | 2,185 | 2,226 | 2,177 | 2,206 | +0.46% | 639,500 | 5925億8566万 | -4.05% | 30.64 | 1.91 |
02/12 | 2,300 | 2,305 | 2,171 | 2,196 | -4.36% | 1,600,300 | 5898億9942万 | -4.44% | 30.5 | 1.9 |
02/10 | 2,358 | 2,358 | 2,260 | 2,296 | -5.55% | 1,298,400 | 6167億6187万 | +0.09% | 31.89 | 1.99 |
02/09 | 2,411 | 2,435 | 2,381 | 2,431 | +1.67% | 1,034,000 | 6530億2618万 | +6.34% | 33.76 | 2.1 |
02/08 | 2,332 | 2,395 | 2,312 | 2,391 | +1.96% | 1,103,700 | 6422億8120万 | +5.38% | 33.21 | 2.07 |
02/05 | 2,305 | 2,351 | 2,300 | 2,345 | +2.4% | 963,700 | 6299億2447万 | +3.99% | 32.57 | 2.03 |
02/04 | 2,311 | 2,341 | 2,290 | 2,290 | -0.56% | 665,800 | 6151億5012万 | +1.96% | 31.81 | 1.98 |
02/03 | 2,327 | 2,344 | 2,288 | 2,303 | -1.03% | 1,071,300 | 6186億4224万 | +3.04% | 31.99 | 1.99 |
02/02 | 2,324 | 2,360 | 2,308 | 2,327 | +0.13% | 914,000 | 6250億8923万 | +4.68% | 32.32 | 2.01 |
02/01 | 2,255 | 2,331 | 2,251 | 2,324 | +3.06% | 694,100 | 6242億8336万 | +5.21% | 32.28 | 2.01 |
01/29 | 2,311 | 2,318 | 2,252 | 2,255 | -2.76% | 811,400 | 6057億4827万 | +2.83% | 31.32 | 1.95 |
01/28 | 2,270 | 2,338 | 2,270 | 2,319 | +0.3% | 2,608,500 | 6229億4023万 | +6.33% | 32.21 | 2.01 |
01/27 | 2,314 | 2,358 | 2,287 | 2,312 | +1.27% | 860,200 | 6210億5986万 | +6.74% | 32.11 | 2 |
01/26 | 2,317 | 2,317 | 2,272 | 2,283 | -1.51% | 459,000 | 6132億6975万 | +6.09% | 31.71 | 1.98 |
01/25 | 2,271 | 2,319 | 2,252 | 2,318 | +2.52% | 714,800 | 6226億7161万 | +8.52% | 32.19 | 2.01 |
01/22 | 2,265 | 2,286 | 2,231 | 2,261 | -1.35% | 697,400 | 6073億6001万 | +6.7% | 31.4 | 1.96 |
01/21 | 2,340 | 2,347 | 2,280 | 2,292 | -1.29% | 815,700 | 6156億8737万 | +8.83% | 31.83 | 1.98 |
01/20 | 2,322 | 2,337 | 2,305 | 2,322 | +0.22% | 597,500 | 6237億4611万 | +10.99% | 32.25 | 2.01 |
01/19 | 2,276 | 2,338 | 2,272 | 2,317 | +2.34% | 665,300 | 6224億298万 | +11.56% | 32.18 | 2.01 |