PER
2021/01/25~2021/07/05
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 |
07/05 | 765 | 765 | 765 | 765 | +0.26% | 200 | 94億950万 | -0.13% | 17.86 | 0.51 |
07/02 | 763 | 763 | 763 | 763 | +0.39% | 100 | 93億8490万 | -0.26% | 17.81 | 0.51 |
07/01 | 760 | 760 | 760 | 760 | -0.39% | 100 | 93億4800万 | -0.52% | 17.74 | 0.51 |
06/28 | 800 | 800 | 755 | 763 | -3.17% | 3,400 | 93億8490万 | 0% | 17.81 | 0.51 |
06/25 | 777 | 788 | 777 | 788 | +2.34% | 500 | 96億9240万 | +3.41% | 18.4 | 0.53 |
06/24 | 770 | 770 | 770 | 770 | +1.18% | 200 | 94億7100万 | +1.32% | 17.98 | 0.52 |
06/23 | 752 | 762 | 752 | 761 | -0.78% | 1,200 | 93億6030万 | +0.4% | 17.77 | 0.51 |
06/21 | 762 | 767 | 762 | 767 | +0.79% | 2,800 | 94億3410万 | +1.32% | 17.91 | 0.52 |
06/18 | 769 | 769 | 761 | 761 | -0.52% | 1,300 | 93億6030万 | +0.66% | 17.77 | 0.51 |
06/17 | 765 | 765 | 765 | 765 | -1.92% | 100 | 94億950万 | +1.32% | 17.86 | 0.51 |
06/16 | 780 | 780 | 780 | 780 | -1.89% | 200 | 95億9400万 | +3.59% | 18.21 | 0.52 |
06/15 | 762 | 798 | 762 | 795 | +3.52% | 6,900 | 97億7850万 | +5.86% | 18.56 | 0.53 |
06/14 | 784 | 800 | 768 | 768 | -1.54% | 3,900 | 94億4640万 | +2.67% | 17.93 | 0.52 |
06/11 | 785 | 785 | 770 | 780 | -1.89% | 2,200 | 95億9400万 | +4.42% | 18.21 | 0.52 |
06/09 | 787 | 795 | 787 | 795 | +1.02% | 2,800 | 97億7850万 | +6.71% | 18.56 | 0.53 |
06/08 | 782 | 799 | 781 | 787 | +2.08% | 3,200 | 96億8010万 | +5.92% | 18.37 | 0.53 |
06/07 | 763 | 787 | 763 | 771 | +1.45% | 400 | 94億8330万 | +4.05% | 18 | 0.52 |
06/04 | 750 | 760 | 750 | 760 | +1.33% | 900 | 93億4800万 | +2.84% | 17.74 | 0.51 |
06/03 | 750 | 750 | 750 | 750 | 0% | 100 | 92億2500万 | +1.76% | 17.51 | 0.5 |
06/02 | 750 | 750 | 750 | 750 | 0% | 200 | 92億2500万 | +1.76% | 17.51 | 0.5 |
06/01 | 750 | 750 | 750 | 750 | 0% | 100 | 92億2500万 | +1.9% | 17.51 | 0.5 |
05/31 | 750 | 750 | 750 | 750 | -0.53% | 100 | 92億2500万 | +2.04% | 17.51 | 0.5 |
05/28 | 760 | 760 | 750 | 754 | +0.53% | 3,500 | 92億7420万 | +2.59% | 17.6 | 0.51 |
05/27 | 750 | 750 | 742 | 750 | -0.92% | 400 | 92億2500万 | +2.32% | 17.51 | 0.5 |
05/26 | 735 | 759 | 735 | 757 | +2.99% | 8,100 | 93億1110万 | +3.42% | 17.67 | 0.51 |
05/25 | 734 | 735 | 731 | 735 | 0% | 1,800 | 90億4050万 | +0.55% | 17.16 | 0.49 |
05/24 | 735 | 735 | 735 | 735 | 0% | 200 | 90億4050万 | +0.68% | 17.16 | 0.49 |
05/21 | 735 | 736 | 735 | 735 | 0% | 4,200 | 90億4050万 | +0.82% | 17.16 | 0.49 |
05/20 | 733 | 735 | 733 | 735 | +0.14% | 1,300 | 90億4050万 | +0.96% | 17.16 | 0.49 |
05/19 | 728 | 734 | 728 | 734 | 0% | 1,200 | 90億2820万 | +0.82% | 17.14 | 0.49 |
05/18 | 734 | 734 | 734 | 734 | 0% | 200 | 90億2820万 | +0.96% | 17.14 | 0.49 |
05/17 | 724 | 734 | 724 | 734 | +1.24% | 600 | 90億2820万 | +0.96% | 17.14 | 0.49 |
05/14 | 734 | 734 | 725 | 725 | -1.23% | 300 | 89億1750万 | -0.14% | 16.93 | 0.49 |
05/13 | 734 | 734 | 734 | 734 | 0% | 100 | 90億2820万 | +1.1% | 17.14 | 0.49 |
05/12 | 734 | 734 | 734 | 734 | +0.27% | 200 | 90億2820万 | +1.1% | 17.14 | 0.49 |
05/11 | 732 | 732 | 732 | 732 | +1.53% | 300 | 90億360万 | +0.83% | 17.09 | 0.49 |
05/06 | 721 | 721 | 721 | 721 | -1.23% | 200 | 88億6830万 | -0.69% | 16.83 | 0.48 |
04/30 | 730 | 730 | 719 | 730 | -0.95% | 800 | 89億7900万 | +0.41% | 17.04 | 0.49 |
04/28 | 737 | 737 | 737 | 737 | 0% | 4,300 | 90億6510万 | +1.38% | 17.21 | 0.5 |
04/27 | 737 | 737 | 730 | 737 | 0% | 700 | 90億6510万 | +1.52% | 17.21 | 0.5 |
04/26 | 724 | 737 | 724 | 737 | +1.8% | 800 | 90億6510万 | +1.52% | 17.21 | 0.5 |
04/23 | 721 | 724 | 721 | 724 | +0.42% | 600 | 89億520万 | -0.28% | 16.9 | 0.49 |
04/22 | 732 | 732 | 721 | 721 | -2.04% | 300 | 88億6830万 | -0.69% | 16.83 | 0.48 |
04/21 | 761 | 761 | 700 | 736 | +1.52% | 16,300 | 90億5280万 | +1.24% | 17.18 | 0.49 |
04/20 | 719 | 734 | 719 | 725 | -1.23% | 5,700 | 89億1750万 | -0.14% | 16.93 | 0.49 |
04/19 | 734 | 734 | 734 | 734 | 0% | 100 | 90億2820万 | +0.96% | 17.14 | 0.49 |
04/16 | 727 | 734 | 726 | 734 | +0.96% | 500 | 90億2820万 | +1.1% | 17.14 | 0.49 |
04/15 | 716 | 727 | 716 | 727 | +1.68% | 1,700 | 89億4210万 | +0.14% | 16.97 | 0.49 |
04/14 | 715 | 715 | 715 | 715 | -0.56% | 100 | 87億9450万 | -1.38% | 16.69 | 0.48 |
04/12 | 719 | 719 | 719 | 719 | +0.42% | 200 | 88億4370万 | -0.96% | 16.79 | 0.48 |
04/09 | 716 | 716 | 712 | 716 | 0% | 500 | 88億680万 | -1.38% | 16.72 | 0.48 |
04/08 | 716 | 716 | 716 | 716 | -0.56% | 100 | 88億680万 | -1.38% | 16.72 | 0.48 |
04/07 | 720 | 720 | 720 | 720 | -0.28% | 200 | 88億5600万 | -0.83% | 16.81 | 0.48 |
04/06 | 722 | 722 | 722 | 722 | 0% | 200 | 88億8060万 | -0.55% | 16.86 | 0.49 |
04/05 | 723 | 731 | 719 | 722 | +0.14% | 4,100 | 88億8060万 | -0.55% | 16.86 | 0.49 |
04/02 | 721 | 721 | 721 | 721 | 0% | 100 | 88億6830万 | -0.69% | 16.83 | 0.48 |
04/01 | 720 | 721 | 720 | 721 | -0.69% | 300 | 88億6830万 | -0.69% | 16.83 | 0.48 |
03/31 | 726 | 726 | 726 | 726 | 0% | 100 | 89億2980万 | 0% | 9.87 | 0.49 |
03/30 | 728 | 728 | 726 | 726 | -0.14% | 300 | 89億2980万 | +0.14% | 9.87 | 0.49 |
03/29 | 738 | 739 | 727 | 727 | -1.49% | 5,700 | 89億4210万 | +0.28% | 9.89 | 0.49 |
03/26 | 735 | 738 | 735 | 738 | +0.41% | 1,100 | 90億7740万 | +1.79% | 10.04 | 0.5 |
03/25 | 725 | 735 | 725 | 735 | -0.14% | 1,800 | 90億4050万 | +1.38% | 10 | 0.5 |
03/24 | 732 | 736 | 721 | 736 | +1.38% | 2,500 | 90億5280万 | +1.66% | 10.01 | 0.5 |
03/23 | 725 | 732 | 725 | 726 | +0.14% | 1,200 | 89億2980万 | +0.41% | 9.87 | 0.49 |
03/22 | 725 | 725 | 725 | 725 | -0.96% | 100 | 89億1750万 | +0.28% | 9.86 | 0.49 |
03/19 | 737 | 737 | 732 | 732 | -0.54% | 4,700 | 90億360万 | +1.39% | 9.95 | 0.49 |
03/18 | 725 | 736 | 725 | 736 | +0.82% | 600 | 90億5280万 | +1.94% | 10.01 | 0.5 |
03/17 | 729 | 736 | 723 | 730 | +0.14% | 2,200 | 89億7900万 | +1.25% | 9.93 | 0.49 |
03/16 | 734 | 737 | 720 | 729 | -0.82% | 3,200 | 89億6670万 | +1.25% | 9.91 | 0.49 |
03/15 | 715 | 735 | 715 | 735 | +2.08% | 7,200 | 90億4050万 | +2.23% | 10 | 0.5 |
03/12 | 720 | 720 | 720 | 720 | 0% | 300 | 88億5600万 | +0.28% | 9.79 | 0.49 |
03/11 | 720 | 720 | 720 | 720 | 0% | 200 | 88億5600万 | +0.28% | 9.79 | 0.49 |
03/09 | 720 | 729 | 720 | 720 | 0% | 1,600 | 88億5600万 | +0.28% | 9.79 | 0.49 |
03/08 | 719 | 720 | 719 | 720 | +0.14% | 2,800 | 88億5600万 | +0.28% | 9.79 | 0.49 |
03/05 | 720 | 720 | 719 | 719 | -0.14% | 200 | 88億4370万 | +0.14% | 9.78 | 0.49 |
03/04 | 716 | 721 | 716 | 720 | -0.69% | 1,300 | 88億5600万 | +0.28% | 9.79 | 0.49 |
03/03 | 728 | 728 | 717 | 725 | +0.55% | 1,500 | 89億1750万 | +1.12% | 9.86 | 0.49 |
03/02 | 714 | 721 | 714 | 721 | -0.14% | 200 | 88億6830万 | +0.56% | 9.81 | 0.49 |
03/01 | 715 | 727 | 715 | 722 | +0.98% | 4,200 | 88億8060万 | +0.84% | 9.82 | 0.49 |
02/26 | 715 | 722 | 715 | 715 | 0% | 4,900 | 87億9450万 | -0.14% | 9.72 | 0.48 |
02/25 | 721 | 721 | 715 | 715 | -1.24% | 800 | 87億9450万 | -0.14% | 9.72 | 0.48 |
02/24 | 720 | 728 | 718 | 724 | +0.42% | 2,400 | 89億520万 | +1.12% | 9.85 | 0.49 |
02/22 | 720 | 721 | 720 | 721 | -0.14% | 6,200 | 88億6830万 | +0.84% | 9.81 | 0.49 |
02/19 | 737 | 737 | 722 | 722 | -0.96% | 2,600 | 88億8060万 | +0.98% | 9.82 | 0.49 |
02/18 | 714 | 729 | 714 | 729 | +0.14% | 600 | 89億6670万 | +2.1% | 9.91 | 0.49 |
02/17 | 715 | 728 | 711 | 728 | +1.82% | 400 | 89億5440万 | +2.1% | 9.9 | 0.49 |
02/16 | 713 | 715 | 713 | 715 | +0.7% | 600 | 87億9450万 | +0.42% | 9.72 | 0.48 |
02/15 | 714 | 714 | 710 | 710 | -0.14% | 2,000 | 87億3300万 | -0.28% | 9.66 | 0.48 |
02/12 | 711 | 711 | 711 | 711 | -1.25% | 300 | 87億4530万 | -0.14% | 9.67 | 0.48 |
02/10 | 720 | 720 | 720 | 720 | 0% | 700 | 88億5600万 | +1.27% | 9.79 | 0.49 |
02/09 | 731 | 731 | 720 | 720 | +0.56% | 1,500 | 88億5600万 | +1.12% | 9.79 | 0.49 |
02/08 | 711 | 716 | 711 | 716 | +0.85% | 200 | 88億680万 | +0.56% | 9.74 | 0.48 |
02/04 | 710 | 710 | 710 | 710 | +1.14% | 200 | 87億3300万 | -0.42% | 9.66 | 0.48 |
02/03 | 709 | 709 | 702 | 702 | -1.27% | 300 | 86億3460万 | -1.68% | 9.55 | 0.47 |
02/02 | 711 | 711 | 711 | 711 | 0% | 100 | 87億4530万 | -0.56% | 9.67 | 0.48 |
01/29 | 721 | 721 | 711 | 711 | -1.25% | 200 | 87億4530万 | -0.56% | 9.67 | 0.48 |
01/28 | 710 | 720 | 710 | 720 | -0.41% | 3,800 | 88億5600万 | +0.56% | 9.79 | 0.49 |
01/27 | 719 | 724 | 716 | 723 | +0.56% | 900 | 88億9290万 | +0.98% | 9.83 | 0.49 |
01/26 | 718 | 719 | 718 | 719 | +0.98% | 600 | 88億4370万 | +0.28% | 9.78 | 0.49 |
01/25 | 721 | 721 | 712 | 712 | +0.14% | 700 | 87億5760万 | -0.84% | 9.68 | 0.48 |