PER
2021/01/07~2021/06/04
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 |
06/04 | 2,450 | 2,450 | 2,398 | 2,406 | -1.92% | 10,600 | 224億4244万 | +9.81% | 22.34 | 0.88 |
06/03 | 2,369 | 2,460 | 2,369 | 2,453 | +2.59% | 22,700 | 228億8084万 | +12.83% | 22.78 | 0.89 |
06/02 | 2,350 | 2,391 | 2,344 | 2,391 | +1.14% | 13,400 | 223億253万 | +10.95% | 22.2 | 0.87 |
06/01 | 2,340 | 2,390 | 2,321 | 2,364 | +1.03% | 19,100 | 220億5068万 | +10.52% | 21.95 | 0.86 |
05/31 | 2,298 | 2,352 | 2,290 | 2,340 | +0.26% | 27,100 | 218億2681万 | +10.22% | 21.73 | 0.85 |
05/28 | 2,195 | 2,334 | 2,195 | 2,334 | +6.09% | 28,200 | 217億7085万 | +10.62% | 21.67 | 0.85 |
05/27 | 2,156 | 2,204 | 2,156 | 2,200 | -0.27% | 9,700 | 205億2094万 | +4.96% | 20.43 | 0.8 |
05/26 | 2,197 | 2,222 | 2,193 | 2,206 | -0.72% | 5,800 | 205億7690万 | +5.65% | 20.48 | 0.8 |
05/25 | 2,224 | 2,246 | 2,215 | 2,222 | -0.98% | 9,800 | 207億2614万 | +6.83% | 20.63 | 0.81 |
05/24 | 2,185 | 2,245 | 2,184 | 2,244 | +2.65% | 16,200 | 209億3135万 | +8.35% | 20.84 | 0.82 |
05/21 | 2,179 | 2,195 | 2,140 | 2,186 | +1.02% | 15,500 | 203億9035万 | +6.07% | 20.3 | 0.8 |
05/20 | 2,165 | 2,178 | 2,149 | 2,164 | +1.88% | 14,100 | 201億8514万 | +5.36% | 20.09 | 0.79 |
05/19 | 2,168 | 2,171 | 2,124 | 2,124 | -1.53% | 7,800 | 198億1203万 | +3.71% | 19.72 | 0.77 |
05/18 | 2,157 | 2,163 | 2,131 | 2,157 | +0.51% | 9,800 | 201億1984万 | +5.58% | 20.03 | 0.79 |
05/17 | 2,144 | 2,146 | 2,125 | 2,146 | +0.09% | 10,300 | 200億1724万 | +5.4% | 19.93 | 0.78 |
05/14 | 2,140 | 2,183 | 2,140 | 2,144 | +0.7% | 8,000 | 199億9858万 | +5.72% | 19.91 | 0.78 |
05/13 | 2,141 | 2,157 | 2,127 | 2,129 | -0.75% | 11,000 | 198億5867万 | +5.29% | 19.77 | 0.78 |
05/12 | 2,157 | 2,173 | 2,139 | 2,145 | -0.56% | 10,000 | 200億791万 | +6.29% | 19.92 | 0.78 |
05/11 | 2,145 | 2,176 | 2,136 | 2,157 | +0.33% | 11,600 | 201億1984万 | +7.15% | 20.03 | 0.79 |
05/10 | 2,064 | 2,192 | 2,064 | 2,150 | +1.7% | 48,300 | 200億5455万 | +7.13% | 19.96 | 0.78 |
05/07 | 2,029 | 2,135 | 2,004 | 2,114 | +5.75% | 21,000 | 197億1875万 | +5.49% | 19.63 | 0.77 |
05/06 | 2,006 | 2,025 | 1,999 | 1,999 | -0.35% | 7,800 | 186億4607万 | -0.15% | 18.56 | 0.73 |
04/30 | 2,017 | 2,040 | 1,998 | 2,006 | +0.45% | 8,600 | 187億1136万 | +0.2% | 18.63 | 0.73 |
04/28 | 1,998 | 2,010 | 1,988 | 1,997 | +0.4% | 18,300 | 186億2741万 | -0.25% | 18.54 | 0.73 |
04/27 | 1,984 | 1,995 | 1,970 | 1,989 | +0.25% | 6,100 | 185億5279万 | -0.6% | 18.47 | 0.72 |
04/26 | 1,975 | 2,003 | 1,965 | 1,984 | +0.46% | 9,400 | 185億615万 | -1% | 18.42 | 0.72 |
04/23 | 1,992 | 1,992 | 1,975 | 1,975 | -0.7% | 4,400 | 184億2220万 | -1.64% | 18.34 | 0.72 |
04/22 | 2,014 | 2,014 | 1,981 | 1,989 | +0.45% | 4,500 | 185億5279万 | -1.24% | 18.47 | 0.72 |
04/21 | 1,986 | 1,995 | 1,971 | 1,980 | -1% | 12,500 | 184億6884万 | -1.88% | 18.39 | 0.72 |
04/20 | 2,023 | 2,023 | 1,988 | 2,000 | +0.15% | 7,200 | 186億5540万 | -1.09% | 18.57 | 0.73 |
04/19 | 1,995 | 1,998 | 1,984 | 1,997 | +0.25% | 8,000 | 186億2741万 | -1.33% | 18.54 | 0.73 |
04/16 | 2,001 | 2,001 | 1,988 | 1,992 | -1.09% | 4,200 | 185億8077万 | -1.78% | 18.5 | 0.73 |
04/15 | 2,017 | 2,028 | 2,005 | 2,014 | +0.55% | 6,600 | 187億8598万 | -0.89% | 18.7 | 0.73 |
04/14 | 2,031 | 2,031 | 1,990 | 2,003 | +0.5% | 3,400 | 186億8338万 | -1.62% | 18.6 | 0.73 |
04/13 | 1,991 | 2,040 | 1,991 | 1,993 | -0.45% | 11,600 | 185億9010万 | -2.3% | 18.51 | 0.73 |
04/12 | 2,026 | 2,026 | 1,996 | 2,002 | -0.69% | 3,900 | 186億7405万 | -2.15% | 18.59 | 0.73 |
04/09 | 2,012 | 2,034 | 1,977 | 2,016 | +1.46% | 10,300 | 188億464万 | -1.61% | 18.72 | 0.73 |
04/08 | 1,980 | 2,002 | 1,951 | 1,987 | +0.15% | 40,100 | 185億3413万 | -3.03% | 18.45 | 0.72 |
04/07 | 1,960 | 1,994 | 1,960 | 1,984 | +1.22% | 71,800 | 185億615万 | -3.22% | 18.42 | 0.72 |
04/06 | 1,992 | 2,002 | 1,960 | 1,960 | -2% | 17,600 | 182億8229万 | -4.48% | 18.2 | 0.71 |
04/05 | 2,030 | 2,035 | 1,990 | 2,000 | -0.6% | 7,300 | 186億5540万 | -2.63% | 18.57 | 0.73 |
04/02 | 2,063 | 2,063 | 2,003 | 2,012 | -0.05% | 3,400 | 187億6733万 | -2.14% | 18.68 | 0.73 |
04/01 | 2,067 | 2,067 | 2,000 | 2,013 | -0.2% | 7,300 | 187億7666万 | -2% | 18.69 | 0.73 |
03/31 | 2,048 | 2,058 | 2,017 | 2,017 | -3.17% | 11,200 | 188億1397万 | -1.8% | 18.73 | 0.73 |
03/30 | 2,023 | 2,083 | 2,023 | 2,083 | +1.61% | 11,900 | 194億2959万 | +1.51% | 19.34 | 0.76 |
03/29 | 2,001 | 2,053 | 2,001 | 2,050 | +2.6% | 21,700 | 191億2178万 | 0% | 19.04 | 0.75 |
03/26 | 2,006 | 2,033 | 1,982 | 1,998 | -0.45% | 13,300 | 186億3674万 | -2.39% | 18.55 | 0.73 |
03/25 | 1,999 | 2,063 | 1,980 | 2,007 | +1.16% | 11,800 | 187億2069万 | -1.95% | 18.64 | 0.73 |
03/24 | 2,050 | 2,054 | 1,978 | 1,984 | -3.41% | 12,600 | 185億615万 | -3.13% | 18.42 | 0.72 |
03/23 | 2,115 | 2,115 | 2,054 | 2,054 | -2.24% | 5,800 | 191億5909万 | +0.24% | 19.07 | 0.75 |
03/22 | 2,129 | 2,130 | 2,087 | 2,101 | -0.76% | 14,100 | 195億9749万 | +2.64% | 19.51 | 0.77 |
03/19 | 2,079 | 2,117 | 2,049 | 2,117 | +1.83% | 13,600 | 197億4674万 | +3.57% | 19.66 | 0.77 |
03/18 | 2,078 | 2,079 | 2,039 | 2,079 | +0.14% | 12,400 | 193億9228万 | +1.86% | 19.31 | 0.76 |
03/17 | 2,060 | 2,076 | 2,055 | 2,076 | +0.53% | 8,400 | 193億6430万 | +1.86% | 19.28 | 0.76 |
03/16 | 2,087 | 2,095 | 2,049 | 2,065 | -1.29% | 11,200 | 192億6170万 | +1.47% | 19.18 | 0.75 |
03/15 | 2,090 | 2,115 | 2,048 | 2,092 | +0.1% | 10,500 | 195億1354万 | +3.1% | 19.43 | 0.76 |
03/12 | 2,096 | 2,105 | 2,083 | 2,090 | -0.9% | 9,200 | 194億9489万 | +3.36% | 19.41 | 0.76 |
03/11 | 2,113 | 2,116 | 2,063 | 2,109 | -0.19% | 8,300 | 196億7211万 | +4.67% | 19.58 | 0.77 |
03/10 | 2,100 | 2,127 | 2,064 | 2,113 | -0.98% | 11,800 | 197億943万 | +5.23% | 19.62 | 0.77 |
03/09 | 2,079 | 2,135 | 2,059 | 2,134 | +2.74% | 16,700 | 199億531万 | +6.7% | 19.82 | 0.78 |
03/08 | 2,036 | 2,077 | 2,022 | 2,077 | +2.52% | 16,900 | 193億7363万 | +4.32% | 19.29 | 0.76 |
03/05 | 2,013 | 2,026 | 1,978 | 2,026 | +0.65% | 11,500 | 188億9792万 | +2.01% | 18.81 | 0.74 |
03/04 | 2,048 | 2,048 | 1,985 | 2,013 | -0.79% | 7,200 | 187億7666万 | +1.62% | 18.69 | 0.73 |
03/03 | 1,985 | 2,029 | 1,985 | 2,029 | +0.79% | 4,900 | 189億2590万 | +2.63% | 18.84 | 0.74 |
03/02 | 2,039 | 2,050 | 1,991 | 2,013 | -1.18% | 9,800 | 187億7666万 | +2.03% | 18.69 | 0.73 |
03/01 | 1,999 | 2,037 | 1,999 | 2,037 | +3.19% | 12,800 | 190億52万 | +3.51% | 18.92 | 0.74 |
02/26 | 1,971 | 1,986 | 1,970 | 1,974 | -1.4% | 7,100 | 184億1287万 | +0.51% | 18.33 | 0.73 |
02/25 | 1,983 | 2,012 | 1,982 | 2,002 | +0.96% | 4,400 | 186億7405万 | +2.09% | 18.59 | 0.74 |
02/24 | 1,993 | 2,009 | 1,980 | 1,983 | -1.69% | 6,500 | 184億9682万 | +1.28% | 18.41 | 0.74 |
02/22 | 2,017 | 2,017 | 1,995 | 2,017 | +1.1% | 3,700 | 188億1397万 | +3.17% | 18.73 | 0.75 |
02/19 | 1,968 | 2,010 | 1,967 | 1,995 | -0.25% | 11,700 | 186億876万 | +1.94% | 18.53 | 0.74 |
02/18 | 2,001 | 2,014 | 1,990 | 2,000 | -0.5% | 5,900 | 186億5540万 | +2.04% | 18.57 | 0.74 |
02/17 | 1,996 | 2,026 | 1,996 | 2,010 | 0% | 4,400 | 187億4867万 | +2.45% | 18.66 | 0.75 |
02/16 | 2,020 | 2,021 | 1,990 | 2,010 | -0.5% | 9,000 | 187億4867万 | +2.34% | 18.66 | 0.75 |
02/15 | 2,014 | 2,040 | 2,007 | 2,020 | +0.3% | 5,400 | 188億4195万 | +2.85% | 18.76 | 0.75 |
02/12 | 2,043 | 2,043 | 2,014 | 2,014 | -1.37% | 5,600 | 187億8598万 | +2.6% | 18.7 | 0.75 |
02/10 | 2,013 | 2,049 | 2,001 | 2,042 | +1.19% | 12,100 | 190億4716万 | +4.24% | 18.96 | 0.76 |
02/09 | 1,955 | 2,019 | 1,955 | 2,018 | +1.87% | 13,700 | 188億2329万 | +3.28% | 18.74 | 0.75 |
02/08 | 1,915 | 2,016 | 1,915 | 1,981 | +3.34% | 26,600 | 184億7817万 | +1.59% | 18.4 | 0.74 |
02/05 | 1,916 | 1,934 | 1,909 | 1,917 | -0.1% | 8,000 | 178億8120万 | -1.74% | 17.8 | 0.71 |
02/04 | 1,937 | 1,937 | 1,918 | 1,919 | -0.57% | 7,000 | 178億9985万 | -1.79% | 17.82 | 0.71 |
02/03 | 1,927 | 1,945 | 1,927 | 1,930 | +0.05% | 9,800 | 180億246万 | -1.23% | 17.92 | 0.72 |
02/02 | 1,933 | 1,952 | 1,914 | 1,929 | +1.05% | 10,800 | 179億9313万 | -1.33% | 17.91 | 0.72 |
02/01 | 1,901 | 1,917 | 1,901 | 1,909 | -0.42% | 8,500 | 178億657万 | -2.4% | 17.73 | 0.71 |
01/29 | 1,933 | 1,934 | 1,906 | 1,917 | -0.83% | 17,100 | 178億8120万 | -2.09% | 17.8 | 0.71 |
01/28 | 1,923 | 1,941 | 1,904 | 1,933 | +0.52% | 14,600 | 180億3044万 | -1.38% | 17.95 | 0.72 |
01/27 | 1,914 | 1,929 | 1,912 | 1,923 | +0.42% | 6,000 | 179億3716万 | -1.99% | 17.86 | 0.71 |
01/26 | 1,922 | 1,922 | 1,906 | 1,915 | +0.26% | 7,400 | 178億6254万 | -2.49% | 17.78 | 0.71 |
01/25 | 1,902 | 1,920 | 1,900 | 1,910 | +0.42% | 7,300 | 178億1590万 | -2.85% | 17.74 | 0.71 |
01/22 | 1,930 | 1,930 | 1,900 | 1,902 | -0.89% | 10,500 | 177億4128万 | -3.4% | 17.66 | 0.71 |
01/21 | 1,920 | 1,930 | 1,897 | 1,919 | -0.05% | 14,600 | 178億9985万 | -2.79% | 17.82 | 0.71 |
01/20 | 1,900 | 1,920 | 1,894 | 1,920 | +0.58% | 16,200 | 179億918万 | -2.88% | 17.83 | 0.71 |
01/19 | 1,934 | 1,938 | 1,880 | 1,909 | -0.99% | 42,200 | 178億657万 | -3.54% | 17.73 | 0.71 |
01/18 | 1,856 | 1,933 | 1,856 | 1,928 | -6.23% | 52,000 | 179億8380万 | -2.58% | 17.9 | 0.72 |
01/15 | 2,066 | 2,066 | 2,032 | 2,056 | -0.29% | 16,100 | 191億7775万 | +3.84% | 19.09 | 0.76 |
01/14 | 2,059 | 2,073 | 2,036 | 2,062 | +0.29% | 12,100 | 192億3371万 | +4.25% | 19.15 | 0.77 |
01/13 | 2,051 | 2,056 | 2,034 | 2,056 | +0.34% | 8,700 | 191億7775万 | +4.21% | 19.09 | 0.76 |
01/12 | 2,018 | 2,051 | 1,993 | 2,049 | +1.54% | 18,000 | 191億1245万 | +4.01% | 19.03 | 0.76 |
01/08 | 1,981 | 2,021 | 1,977 | 2,018 | +0.9% | 12,600 | 188億2329万 | +2.59% | 18.74 | 0.75 |
01/07 | 1,916 | 2,013 | 1,916 | 2,000 | +4.38% | 24,600 | 186億5540万 | +1.83% | 18.57 | 0.74 |