PER
2021/03/23~2021/09/08
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 |
09/08 | 721 | 721 | 715 | 715 | -0.83% | 300 | 87億9450万 | -3.38% | 16.69 | 0.48 |
09/07 | 721 | 727 | 721 | 721 | 0% | 600 | 88億6830万 | -2.83% | 16.83 | 0.48 |
09/06 | 721 | 721 | 721 | 721 | +0.14% | 800 | 88億6830万 | -3.09% | 16.83 | 0.48 |
09/03 | 720 | 720 | 720 | 720 | -1.64% | 200 | 88億5600万 | -3.49% | 16.81 | 0.48 |
09/02 | 720 | 735 | 720 | 732 | +0.14% | 600 | 90億360万 | -2.01% | 17.09 | 0.49 |
09/01 | 727 | 739 | 711 | 731 | +0.14% | 2,100 | 89億9130万 | -2.4% | 17.07 | 0.49 |
08/31 | 735 | 735 | 730 | 730 | -2.67% | 300 | 89億7900万 | -2.54% | 17.04 | 0.49 |
08/30 | 765 | 767 | 747 | 750 | -1.7% | 4,300 | 92億2500万 | 0% | 17.51 | 0.5 |
08/27 | 749 | 770 | 743 | 763 | +2.42% | 2,000 | 93億8490万 | +1.73% | 17.81 | 0.51 |
08/26 | 742 | 745 | 740 | 745 | 0% | 800 | 91億6350万 | -0.67% | 17.39 | 0.5 |
08/25 | 739 | 748 | 737 | 745 | +0.81% | 1,200 | 91億6350万 | -0.8% | 17.39 | 0.5 |
08/24 | 742 | 742 | 728 | 739 | -0.67% | 600 | 90億8970万 | -1.6% | 17.25 | 0.5 |
08/23 | 730 | 744 | 730 | 744 | -2.11% | 600 | 91億5120万 | -1.06% | 17.37 | 0.5 |
08/20 | 759 | 760 | 759 | 760 | +1.33% | 2,500 | 93億4800万 | +0.93% | 17.74 | 0.51 |
08/19 | 745 | 750 | 745 | 750 | +1.35% | 1,300 | 92億2500万 | -0.4% | 17.51 | 0.5 |
08/18 | 740 | 740 | 740 | 740 | -0.27% | 100 | 91億200万 | -1.73% | 17.28 | 0.5 |
08/17 | 739 | 742 | 739 | 742 | +2.49% | 300 | 91億2660万 | -1.72% | 17.32 | 0.5 |
08/16 | 715 | 724 | 715 | 724 | -0.55% | 300 | 89億520万 | -4.36% | 16.9 | 0.49 |
08/13 | 719 | 733 | 719 | 728 | -0.82% | 2,100 | 89億5440万 | -3.96% | 17 | 0.49 |
08/12 | 721 | 734 | 720 | 734 | -0.27% | 700 | 90億2820万 | -3.42% | 17.14 | 0.49 |
08/05 | 736 | 736 | 736 | 736 | -1.74% | 100 | 90億5280万 | -3.29% | 17.18 | 0.49 |
08/04 | 749 | 749 | 749 | 749 | 0% | 100 | 92億1270万 | -1.71% | 17.49 | 0.5 |
08/03 | 749 | 749 | 749 | 749 | -1.45% | 100 | 92億1270万 | -1.83% | 17.49 | 0.5 |
07/30 | 761 | 761 | 757 | 760 | -0.13% | 700 | 93億4800万 | -0.65% | 17.74 | 0.51 |
07/29 | 756 | 761 | 756 | 761 | -1.17% | 1,800 | 93億6030万 | -0.52% | 17.77 | 0.51 |
07/28 | 800 | 800 | 770 | 770 | -1.28% | 3,900 | 94億7100万 | +0.52% | 17.98 | 0.52 |
07/27 | 758 | 780 | 758 | 780 | +2.23% | 2,200 | 95億9400万 | +1.69% | 18.21 | 0.52 |
07/26 | 745 | 774 | 745 | 763 | +0.26% | 4,200 | 93億8490万 | -0.52% | 17.81 | 0.51 |
07/21 | 759 | 761 | 758 | 761 | +0.26% | 2,700 | 93億6030万 | -0.91% | 17.77 | 0.51 |
07/20 | 735 | 759 | 735 | 759 | +1.61% | 700 | 93億3570万 | -1.17% | 17.72 | 0.51 |
07/19 | 741 | 762 | 741 | 747 | +0.81% | 1,100 | 91億8810万 | -2.61% | 17.44 | 0.5 |
07/16 | 740 | 759 | 740 | 741 | -3.77% | 6,200 | 91億1430万 | -3.39% | 17.3 | 0.5 |
07/15 | 759 | 770 | 759 | 770 | +0.79% | 500 | 94億7100万 | +0.26% | 17.98 | 0.52 |
07/14 | 764 | 764 | 764 | 764 | +0.66% | 100 | 93億9720万 | -0.39% | 17.84 | 0.51 |
07/13 | 758 | 759 | 758 | 759 | +1.34% | 200 | 93億3570万 | -0.91% | 17.72 | 0.51 |
07/12 | 749 | 749 | 749 | 749 | -2.09% | 400 | 92億1270万 | -2.22% | 17.49 | 0.5 |
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 |