PER
2021/01/08~2021/06/07
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 |
06/07 | 325 | 328 | 315 | 319 | -3.04% | 14,015,600 | 4754億11万 | +4.59% | 6.41 | 0.78 |
06/04 | 325 | 330 | 320 | 329 | +2.49% | 15,127,300 | 4903億294万 | +8.22% | 6.61 | 0.81 |
06/03 | 319 | 327 | 318 | 321 | +0.31% | 15,056,900 | 4783億8068万 | +5.94% | 6.45 | 0.79 |
06/02 | 309 | 320 | 308 | 320 | +3.23% | 18,714,800 | 4768億9039万 | +6.31% | 6.43 | 0.78 |
06/01 | 307 | 311 | 305 | 310 | +1.97% | 8,613,000 | 4619億8757万 | +3.33% | 6.23 | 0.76 |
05/31 | 304 | 307 | 302 | 304 | -1.62% | 8,032,500 | 4530億4587万 | +1.67% | 6.11 | 0.75 |
05/28 | 297 | 309 | 296 | 309 | +5.1% | 21,759,300 | 4604億9729万 | +3.34% | 6.21 | 0.76 |
05/27 | 295 | 299 | 294 | 294 | -0.34% | 8,712,300 | 4381億4305万 | -1.67% | 5.91 | 0.72 |
05/26 | 292 | 295 | 290 | 295 | +1.03% | 7,658,100 | 4396億3333万 | -1.34% | 5.93 | 0.72 |
05/25 | 296 | 297 | 291 | 292 | -0.68% | 10,654,300 | 4351億6248万 | -2.67% | 5.87 | 0.72 |
05/24 | 297 | 300 | 294 | 294 | +0.34% | 8,929,100 | 4381億4305万 | -2.33% | 5.91 | 0.72 |
05/21 | 298 | 300 | 293 | 293 | -2.33% | 12,526,100 | 4366億5277万 | -2.98% | 5.89 | 0.72 |
05/20 | 295 | 302 | 293 | 300 | +0.33% | 13,537,200 | 4470億8474万 | -0.99% | 6.03 | 0.74 |
05/19 | 305 | 308 | 299 | 299 | -3.24% | 15,765,200 | 4455億9446万 | -1.32% | 6.01 | 0.73 |
05/18 | 304 | 315 | 304 | 309 | +0.32% | 13,858,600 | 4604億9729万 | +1.98% | 6.21 | 0.76 |
05/17 | 307 | 309 | 303 | 308 | +1.65% | 14,618,000 | 4590億700万 | +1.65% | 6.19 | 0.76 |
05/14 | 300 | 306 | 296 | 303 | +1% | 13,281,200 | 4515億5559万 | 0% | 6.09 | 0.74 |
05/13 | 293 | 309 | 292 | 300 | 0% | 18,278,300 | 4470億8474万 | -0.99% | 6.03 | 0.74 |
05/12 | 300 | 301 | 286 | 300 | -0.99% | 25,617,700 | 4470億8474万 | -1.32% | 6.03 | 0.74 |
05/11 | 307 | 310 | 302 | 303 | -2.57% | 11,400,000 | 4515億5559万 | -0.33% | 6.09 | 0.74 |
05/10 | 307 | 312 | 306 | 311 | +1.97% | 9,052,000 | 4634億7785万 | +2.3% | 6.25 | 0.76 |
05/07 | 304 | 306 | 298 | 305 | 0% | 15,413,000 | 4545億3616万 | +0.33% | 6.13 | 0.75 |
05/06 | 300 | 306 | 299 | 305 | +3.04% | 14,603,700 | 4545億3616万 | +0.33% | 6.13 | 0.75 |
04/30 | 298 | 300 | 294 | 296 | -1% | 9,830,000 | 4411億2361万 | -2.63% | 5.95 | 0.73 |
04/28 | 301 | 301 | 297 | 299 | -0.66% | 8,381,900 | 4455億9446万 | -1.97% | 6.01 | 0.73 |
04/27 | 294 | 306 | 293 | 301 | +2.03% | 13,215,500 | 4485億7503万 | -1.31% | 6.05 | 0.74 |
04/26 | 291 | 297 | 288 | 295 | +2.08% | 9,059,100 | 4396億3333万 | -3.28% | 5.93 | 0.72 |
04/23 | 286 | 291 | 283 | 289 | +0.7% | 8,194,800 | 4306億9164万 | -5.25% | 5.81 | 0.71 |
04/22 | 284 | 289 | 282 | 287 | +2.14% | 15,578,000 | 4277億1107万 | -6.21% | 5.77 | 0.7 |
04/21 | 289 | 289 | 278 | 281 | -5.39% | 25,151,500 | 4187億6938万 | -8.47% | 5.65 | 0.69 |
04/20 | 307 | 307 | 296 | 297 | -4.19% | 21,768,200 | 4426億1390万 | -3.88% | 5.97 | 0.73 |
04/19 | 311 | 311 | 307 | 310 | -0.96% | 10,092,500 | 4619億8757万 | 0% | 6.23 | 0.76 |
04/16 | 314 | 315 | 308 | 313 | -0.63% | 11,012,600 | 4664億5842万 | +0.64% | 6.29 | 0.77 |
04/15 | 316 | 323 | 313 | 315 | -0.32% | 14,425,300 | 4694億3898万 | +0.96% | 6.33 | 0.77 |
04/14 | 309 | 316 | 306 | 316 | +0.96% | 13,244,400 | 4709億2926万 | +1.28% | 6.35 | 0.77 |
04/13 | 309 | 314 | 307 | 313 | +0.97% | 14,414,400 | 4664億5842万 | 0% | 6.29 | 0.77 |
04/12 | 310 | 314 | 308 | 310 | +1.31% | 14,336,500 | 4619億8757万 | -1.27% | 6.23 | 0.76 |
04/09 | 306 | 310 | 304 | 306 | +0.66% | 10,215,900 | 4560億2644万 | -2.55% | 6.15 | 0.75 |
04/08 | 306 | 307 | 301 | 304 | -1.3% | 8,664,200 | 4530億4587万 | -3.49% | 6.11 | 0.75 |
04/07 | 305 | 310 | 304 | 308 | +1.65% | 12,602,600 | 4590億700万 | -2.22% | 6.19 | 0.76 |
04/06 | 309 | 309 | 299 | 303 | -2.88% | 18,091,700 | 4515億5559万 | -4.11% | 6.09 | 0.74 |
04/05 | 306 | 313 | 306 | 312 | +0.97% | 8,957,900 | 4649億6813万 | -1.27% | 6.27 | 0.77 |
04/02 | 304 | 309 | 301 | 309 | +1.64% | 14,897,300 | 4604億9729万 | -2.22% | 6.21 | 0.76 |
04/01 | 317 | 317 | 303 | 304 | -3.49% | 22,801,400 | 4530億4587万 | -3.49% | 6.11 | 0.75 |
03/31 | 314 | 320 | 311 | 315 | 0% | 17,972,500 | 4694億3898万 | 0% | - | 0.92 |
03/30 | 311 | 316 | 310 | 315 | +2.27% | 19,281,100 | 4694億3898万 | 0% | - | 0.92 |
03/29 | 311 | 313 | 304 | 308 | +0.65% | 17,490,800 | 4590億700万 | -1.91% | - | 0.9 |
03/26 | 309 | 316 | 305 | 306 | +1.32% | 15,936,700 | 4560億2644万 | -2.24% | - | 0.9 |
03/25 | 299 | 308 | 298 | 302 | +2.72% | 15,873,300 | 4500億6531万 | -3.51% | - | 0.88 |
03/24 | 302 | 305 | 292 | 294 | -4.23% | 23,525,300 | 4381億4305万 | -6.37% | - | 0.86 |
03/23 | 308 | 313 | 306 | 307 | +0.33% | 15,220,200 | 4575億1672万 | -2.23% | - | 0.9 |
03/22 | 312 | 314 | 306 | 306 | -3.47% | 20,792,300 | 4560億2644万 | -2.55% | - | 0.9 |
03/19 | 314 | 320 | 310 | 317 | +0.63% | 24,476,800 | 4724億1955万 | +0.63% | - | 0.93 |
03/18 | 321 | 321 | 311 | 315 | -1.56% | 23,594,300 | 4694億3898万 | 0% | - | 0.92 |
03/17 | 325 | 326 | 316 | 320 | -2.14% | 22,807,700 | 4768億9039万 | +1.91% | - | 0.94 |
03/16 | 332 | 333 | 326 | 327 | -1.51% | 18,351,900 | 4873億2237万 | +4.14% | - | 0.96 |
03/15 | 332 | 338 | 330 | 332 | +0.91% | 19,668,300 | 4947億7378万 | +6.07% | - | 0.97 |
03/12 | 333 | 334 | 322 | 329 | -1.2% | 21,561,200 | 4903億294万 | +5.79% | - | 0.96 |
03/11 | 339 | 348 | 330 | 333 | -1.77% | 30,201,800 | 4962億6407万 | +7.77% | - | 0.98 |
03/10 | 335 | 344 | 325 | 339 | +1.19% | 36,324,500 | 5052億576万 | +11.15% | - | 0.99 |
03/09 | 322 | 337 | 318 | 335 | +6.35% | 44,057,800 | 4992億4463万 | +11.3% | - | 0.98 |
03/08 | 326 | 332 | 312 | 315 | -1.56% | 30,891,900 | 4694億3898万 | +5.7% | - | 0.92 |
03/05 | 315 | 320 | 310 | 320 | +2.89% | 23,127,400 | 4768億9039万 | +8.47% | - | 0.94 |
03/04 | 315 | 317 | 306 | 311 | -0.96% | 17,244,500 | 4634億7785万 | +6.51% | - | 0.91 |
03/03 | 308 | 321 | 307 | 314 | +2.28% | 26,334,700 | 4679億4870万 | +8.65% | - | 0.92 |
03/02 | 313 | 318 | 303 | 307 | -1.92% | 21,685,500 | 4575億1672万 | +7.34% | - | 0.9 |
03/01 | 304 | 313 | 299 | 313 | +3.64% | 21,304,600 | 4664億5842万 | +10.6% | - | 0.92 |
02/26 | 300 | 307 | 298 | 302 | -0.98% | 22,102,700 | 4500億6531万 | +7.86% | - | 0.88 |
02/25 | 306 | 307 | 299 | 305 | +2.35% | 20,073,500 | 4545億3616万 | +10.11% | - | 0.89 |
02/24 | 297 | 305 | 292 | 298 | +1.71% | 22,576,200 | 4441億418万 | +8.76% | - | 0.87 |
02/22 | 301 | 301 | 290 | 293 | 0% | 20,054,800 | 4366億5277万 | +8.12% | - | 0.86 |
02/19 | 301 | 304 | 287 | 293 | -2.66% | 24,399,900 | 4366億5277万 | +8.92% | - | 0.86 |
02/18 | 318 | 318 | 300 | 301 | -4.44% | 29,000,300 | 4485億7503万 | +13.16% | - | 0.88 |
02/17 | 304 | 319 | 304 | 315 | +2.94% | 22,189,200 | 4694億3898万 | +19.77% | - | 0.92 |
02/16 | 310 | 310 | 298 | 306 | -0.97% | 29,416,100 | 4560億2644万 | +17.69% | - | 0.9 |
02/15 | 321 | 322 | 307 | 309 | -2.52% | 28,786,400 | 4604億9729万 | +20.23% | - | 0.91 |
02/12 | 317 | 318 | 302 | 317 | +0.32% | 27,802,300 | 4724億1955万 | +24.8% | - | 0.93 |
02/10 | 303 | 323 | 302 | 316 | +4.29% | 40,736,000 | 4709億2926万 | +26.4% | - | 0.93 |
02/09 | 320 | 324 | 295 | 303 | -2.57% | 34,494,800 | 4515億5559万 | +23.17% | - | 0.89 |
02/08 | 308 | 318 | 305 | 311 | +1.63% | 35,410,200 | 4634億7785万 | +28.51% | - | 0.91 |
02/05 | 296 | 324 | 294 | 306 | +8.13% | 79,938,800 | 4560億2644万 | +28.57% | - | 0.9 |
02/04 | 276 | 289 | 276 | 283 | +2.91% | 30,555,200 | 4217億4994万 | +20.43% | - | 0.83 |
02/03 | 255 | 283 | 255 | 275 | +11.34% | 48,265,400 | 4098億2768万 | +18.53% | - | 0.81 |
02/02 | 242 | 252 | 240 | 247 | +2.07% | 18,018,500 | 3680億9977万 | +7.86% | - | 0.72 |
02/01 | 237 | 246 | 236 | 242 | +2.11% | 12,050,500 | 3606億4836万 | +6.14% | - | 0.71 |
01/29 | 250 | 252 | 237 | 237 | -6.32% | 29,283,400 | 3531億9695万 | +4.87% | - | 0.69 |
01/28 | 231 | 256 | 231 | 253 | +6.75% | 32,840,100 | 3770億4147万 | +12.44% | - | 0.74 |
01/27 | 232 | 237 | 232 | 237 | +0.85% | 10,205,300 | 3531億9695万 | +5.8% | - | 0.69 |
01/26 | 237 | 237 | 231 | 235 | 0% | 9,805,500 | 3502億1638万 | +5.38% | - | 0.69 |
01/25 | 240 | 240 | 234 | 235 | -0.84% | 10,284,800 | 3502億1638万 | +5.86% | - | 0.69 |
01/22 | 240 | 242 | 236 | 237 | -1.66% | 13,002,800 | 3531億9695万 | +7.24% | - | 0.69 |
01/21 | 236 | 244 | 235 | 241 | +2.99% | 23,660,200 | 3591億5808万 | +9.55% | - | 0.71 |
01/20 | 231 | 235 | 227 | 234 | +1.3% | 13,665,000 | 3487億2610万 | +6.85% | - | 0.69 |
01/19 | 224 | 231 | 222 | 231 | +4.05% | 14,112,600 | 3442億5525万 | +6.45% | - | 0.68 |
01/18 | 226 | 229 | 221 | 222 | -2.63% | 12,630,700 | 3308億4271万 | +2.78% | - | 0.65 |
01/15 | 231 | 232 | 226 | 228 | -0.87% | 10,958,600 | 3397億8440万 | +6.05% | - | 0.67 |
01/14 | 226 | 231 | 224 | 230 | +0.44% | 17,980,600 | 3427億6497万 | +7.98% | - | 0.67 |
01/13 | 232 | 234 | 228 | 229 | -1.29% | 12,223,800 | 3412億7469万 | +8.02% | - | 0.67 |
01/12 | 231 | 236 | 230 | 232 | +0.87% | 13,853,900 | 3457億4553万 | +10.48% | - | 0.68 |
01/08 | 232 | 233 | 225 | 230 | -0.86% | 15,338,300 | 3427億6497万 | +10.05% | - | 0.67 |