PER
2021/01/28～2021/06/24
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 |
| 06/24 | 3,230 | 3,245 | 3,195 | 3,200 | -0.93% | 18,600 | 122億3648万 | -0.59% | 18.45 | 2.37 |
| 06/23 | 3,280 | 3,280 | 3,180 | 3,230 | -0.62% | 24,600 | 123億5119万 | +0.4% | 18.63 | 2.39 |
| 06/22 | 3,265 | 3,290 | 3,185 | 3,250 | +1.72% | 47,300 | 124億2767万 | +0.96% | 18.74 | 2.41 |
| 06/21 | 3,120 | 3,215 | 3,100 | 3,195 | -2.74% | 47,900 | 122億1736万 | -0.99% | 18.42 | 2.36 |
| 06/18 | 3,425 | 3,430 | 3,265 | 3,285 | -4.09% | 72,800 | 125億6151万 | +1.26% | 18.94 | 2.43 |
| 06/17 | 3,480 | 3,480 | 3,370 | 3,425 | -0.87% | 38,500 | 130億9685万 | +5% | 19.75 | 2.53 |
| 06/16 | 3,495 | 3,545 | 3,405 | 3,455 | -0.58% | 60,700 | 132億1157万 | +5.4% | 19.92 | 2.56 |
| 06/15 | 3,315 | 3,485 | 3,275 | 3,475 | +6.11% | 78,500 | 132億8805万 | +5.14% | 20.04 | 2.57 |
| 06/14 | 3,345 | 3,345 | 3,260 | 3,275 | -1.5% | 20,300 | 125億2327万 | -2.82% | 18.89 | 2.42 |
| 06/11 | 3,265 | 3,345 | 3,215 | 3,325 | +1.99% | 46,600 | 127億1446万 | -3.43% | 19.17 | 2.46 |
| 06/10 | 3,325 | 3,350 | 3,225 | 3,260 | -2.25% | 60,300 | 124億6591万 | -7.28% | 18.8 | 2.41 |
| 06/09 | 3,335 | 3,405 | 3,290 | 3,335 | +0.3% | 49,100 | 127億5270万 | -7.26% | 19.23 | 2.47 |
| 06/08 | 3,515 | 3,535 | 3,300 | 3,325 | -3.76% | 123,200 | 127億1446万 | -9.33% | 19.17 | 2.46 |
| 06/07 | 3,640 | 3,755 | 3,445 | 3,455 | -0.72% | 229,100 | 132億1157万 | -7.69% | 19.92 | 2.56 |
| 06/04 | 3,120 | 3,570 | 3,090 | 3,480 | +11.54% | 329,700 | 133億717万 | -8.71% | 20.07 | 2.58 |
| 06/03 | 3,010 | 3,215 | 2,958 | 3,120 | +4% | 171,300 | 119億3056万 | -19.65% | 17.99 | 2.31 |
| 06/02 | 2,998 | 3,000 | 2,953 | 3,000 | 0% | 41,900 | 114億7170万 | -24.36% | 17.3 | 2.22 |
| 06/01 | 3,055 | 3,070 | 2,991 | 3,000 | -1.8% | 65,800 | 114億7170万 | -26.02% | 17.3 | 2.22 |
| 05/31 | 3,050 | 3,120 | 3,050 | 3,055 | +0.33% | 41,300 | 116億8201万 | -26.19% | 17.62 | 2.26 |
| 05/28 | 3,060 | 3,065 | 3,020 | 3,045 | -0.49% | 34,500 | 116億4377万 | -28.03% | 17.56 | 2.25 |
| 05/27 | 3,060 | 3,060 | 3,005 | 3,060 | -0.97% | 49,200 | 117億113万 | -29.17% | 17.65 | 2.26 |
| 05/26 | 3,115 | 3,115 | 3,050 | 3,090 | 0% | 44,200 | 118億1585万 | -29.88% | 17.82 | 2.29 |
| 05/25 | 3,060 | 3,110 | 3,015 | 3,090 | +1.64% | 70,700 | 118億1585万 | -31.24% | 17.82 | 2.29 |
| 05/24 | 2,999 | 3,060 | 2,966 | 3,040 | +1.33% | 76,400 | 116億2465万 | -33.55% | 17.53 | 2.25 |
| 05/21 | 3,150 | 3,150 | 2,978 | 3,000 | -4.76% | 194,900 | 114億7170万 | -35.57% | 17.3 | 2.22 |
| 05/20 | 3,245 | 3,245 | 3,130 | 3,150 | -3.82% | 82,200 | 120億4528万 | -33.49% | 18.17 | 2.33 |
| 05/19 | 3,390 | 3,400 | 3,120 | 3,275 | -5.35% | 118,900 | 125億2327万 | -31.96% | 18.89 | 2.42 |
| 05/18 | 3,550 | 3,615 | 3,450 | 3,460 | -4.42% | 52,700 | 132億3069万 | -29.2% | 19.95 | 2.56 |
| 05/17 | 3,775 | 3,775 | 3,545 | 3,620 | -3.21% | 20,300 | 138億4251万 | -26.96% | 20.88 | 2.68 |
| 05/14 | 3,900 | 3,905 | 3,680 | 3,740 | -2.35% | 33,700 | 143億138万 | -25.42% | 21.57 | 2.77 |
| 05/13 | 3,600 | 3,830 | 3,575 | 3,830 | -6.81% | 82,100 | 146億4553万 | -24.56% | 22.09 | 2.83 |
| 05/12 | 4,350 | 4,400 | 4,110 | 4,110 | -19.57% | 74,200 | 157億1622万 | -19.98% | 23.7 | 3.04 |
| 05/11 | 5,090 | 5,110 | 5,000 | 5,110 | 0% | 17,900 | 195億4012万 | -1.2% | 29.47 | 3.78 |
| 05/10 | 5,120 | 5,120 | 5,070 | 5,110 | -0.78% | 7,500 | 195億4012万 | -0.99% | 29.47 | 3.78 |
| 05/07 | 5,200 | 5,240 | 5,150 | 5,150 | -1.72% | 7,600 | 196億9308万 | +0.02% | 29.7 | 3.81 |
| 05/06 | 5,170 | 5,280 | 5,140 | 5,240 | +2.54% | 9,400 | 200億3723万 | +2.1% | 30.22 | 3.88 |
| 04/30 | 5,190 | 5,190 | 5,080 | 5,110 | -2.48% | 6,000 | 195億4012万 | -0.1% | 29.47 | 3.78 |
| 04/28 | 5,150 | 5,240 | 5,110 | 5,240 | +1.16% | 5,000 | 200億3723万 | +2.75% | 30.22 | 3.88 |
| 04/27 | 5,240 | 5,250 | 5,180 | 5,180 | -1.15% | 3,900 | 198億780万 | +1.95% | 29.87 | 3.83 |
| 04/26 | 5,280 | 5,280 | 5,190 | 5,240 | +0.77% | 6,200 | 200億3723万 | +3.43% | 30.22 | 3.88 |
| 04/23 | 5,140 | 5,230 | 5,120 | 5,200 | -0.57% | 3,700 | 198億8428万 | +2.91% | 29.99 | 3.85 |
| 04/22 | 5,210 | 5,290 | 5,150 | 5,230 | +2.35% | 8,300 | 199億9899万 | +3.79% | 30.16 | 3.87 |
| 04/21 | 5,280 | 5,290 | 5,050 | 5,110 | -4.31% | 9,100 | 195億4012万 | +1.63% | 29.47 | 3.78 |
| 04/20 | 5,270 | 5,340 | 5,200 | 5,340 | +1.33% | 18,000 | 204億1962万 | +6.52% | 30.79 | 3.95 |
| 04/19 | 5,250 | 5,290 | 5,210 | 5,270 | +0.76% | 5,100 | 201億5195万 | +5.63% | 30.39 | 3.9 |
| 04/16 | 5,250 | 5,290 | 5,160 | 5,230 | -0.95% | 8,100 | 199億9899万 | +5.36% | 30.16 | 3.87 |
| 04/15 | 5,090 | 5,330 | 5,000 | 5,280 | +3.33% | 24,600 | 201億9019万 | +6.88% | 30.45 | 3.91 |
| 04/14 | 5,060 | 5,120 | 5,000 | 5,110 | +0.99% | 5,000 | 195億4012万 | +4.01% | 29.47 | 3.78 |
| 04/13 | 5,000 | 5,060 | 4,970 | 5,060 | +1% | 5,700 | 193億4893万 | +3.39% | 29.18 | 3.74 |
| 04/12 | 5,080 | 5,080 | 4,990 | 5,010 | -1.18% | 7,200 | 191億5773万 | +2.77% | 28.89 | 3.71 |
| 04/09 | 5,100 | 5,140 | 5,020 | 5,070 | -1.17% | 5,300 | 193億8717万 | +4.36% | 29.24 | 3.75 |
| 04/08 | 5,110 | 5,140 | 5,050 | 5,130 | -0.77% | 7,600 | 196億1660万 | +5.97% | 29.58 | 3.8 |
| 04/07 | 5,080 | 5,170 | 5,050 | 5,170 | +1.37% | 11,700 | 197億6956万 | +7.11% | 29.81 | 3.83 |
| 04/06 | 5,320 | 5,320 | 5,080 | 5,100 | -3.77% | 16,600 | 195億189万 | +5.99% | 29.41 | 3.77 |
| 04/05 | 5,400 | 5,410 | 5,220 | 5,300 | +0.19% | 25,800 | 202億6667万 | +10.35% | 30.56 | 3.92 |
| 04/02 | 5,080 | 5,290 | 5,040 | 5,290 | +5.59% | 46,600 | 202億2843万 | +10.46% | 30.51 | 3.92 |
| 04/01 | 4,960 | 5,060 | 4,905 | 5,010 | +3.51% | 21,800 | 191億5773万 | +5.12% | 28.89 | 3.71 |
| 03/31 | 4,805 | 4,945 | 4,745 | 4,840 | +0.73% | 11,500 | 185億767万 | +1.66% | 42.84 | 3.61 |
| 03/30 | 4,740 | 4,855 | 4,700 | 4,805 | +1.37% | 5,200 | 183億7383万 | +0.92% | 42.53 | 3.58 |
| 03/29 | 4,805 | 4,850 | 4,710 | 4,740 | -1.25% | 7,900 | 181億2528万 | -0.57% | 41.95 | 3.53 |
| 03/26 | 4,740 | 4,800 | 4,720 | 4,800 | +1.37% | 5,900 | 183億5472万 | +0.54% | 42.49 | 3.58 |
| 03/25 | 4,775 | 4,800 | 4,710 | 4,735 | -0.84% | 4,900 | 181億616万 | -0.88% | 41.91 | 3.53 |
| 03/24 | 4,750 | 4,875 | 4,700 | 4,775 | -0.62% | 7,800 | 182億5912万 | -0.17% | 42.26 | 3.56 |
| 03/23 | 4,975 | 4,975 | 4,805 | 4,805 | -2.14% | 7,700 | 183億7383万 | +0.27% | 42.53 | 3.58 |
| 03/22 | 4,920 | 4,925 | 4,840 | 4,910 | +1.24% | 7,000 | 187億7534万 | +2.36% | 43.46 | 3.66 |
| 03/19 | 4,870 | 4,960 | 4,830 | 4,850 | -2.02% | 9,000 | 185億4591万 | +0.94% | 42.93 | 3.62 |
| 03/18 | 4,810 | 5,020 | 4,760 | 4,950 | +4.43% | 23,700 | 189億2830万 | +2.78% | 43.81 | 3.69 |
| 03/17 | 4,795 | 4,820 | 4,730 | 4,740 | -0.32% | 4,800 | 181億2528万 | -1.96% | 41.95 | 3.53 |
| 03/16 | 4,640 | 4,840 | 4,640 | 4,755 | +2.59% | 17,300 | 181億8264万 | -1.8% | 42.09 | 3.55 |
| 03/15 | 4,615 | 4,635 | 4,580 | 4,635 | -0.11% | 3,100 | 177億2377万 | -4.77% | 41.03 | 3.46 |
| 03/12 | 4,550 | 4,670 | 4,550 | 4,640 | +0.87% | 6,800 | 177億4289万 | -5.13% | 41.07 | 3.46 |
| 03/11 | 4,690 | 4,690 | 4,550 | 4,600 | -0.43% | 5,700 | 175億8994万 | -6.49% | 40.72 | 3.43 |
| 03/10 | 4,740 | 4,740 | 4,620 | 4,620 | +0.33% | 3,400 | 176億6641万 | -6.74% | 40.89 | 3.44 |
| 03/09 | 4,550 | 4,650 | 4,500 | 4,605 | +0.77% | 12,200 | 176億905万 | -7.55% | 40.76 | 3.43 |
| 03/08 | 4,710 | 4,710 | 4,570 | 4,570 | -1.83% | 13,200 | 174億7522万 | -8.75% | 40.45 | 3.41 |
| 03/05 | 4,735 | 4,740 | 4,590 | 4,655 | -2.72% | 21,000 | 178億25万 | -7.69% | 41.2 | 3.47 |
| 03/04 | 4,735 | 4,805 | 4,720 | 4,785 | -0.1% | 11,800 | 182億9736万 | -5.75% | 42.35 | 3.57 |
| 03/03 | 4,880 | 4,935 | 4,765 | 4,790 | -1.84% | 8,900 | 183億1648万 | -6.26% | 42.4 | 3.57 |
| 03/02 | 4,980 | 5,050 | 4,850 | 4,880 | -1.31% | 18,300 | 186億6063万 | -5.19% | 43.19 | 3.64 |
| 03/01 | 4,715 | 4,960 | 4,715 | 4,945 | +5.1% | 31,500 | 189億918万 | -4.65% | 43.77 | 3.69 |
| 02/26 | 4,800 | 4,850 | 4,705 | 4,705 | -3.98% | 26,000 | 179億9144万 | -9.99% | 41.64 | 3.51 |
| 02/25 | 4,775 | 4,950 | 4,775 | 4,900 | +1.24% | 21,400 | 187億3711万 | -7.27% | 43.37 | 3.65 |
| 02/24 | 4,950 | 4,950 | 4,840 | 4,840 | -2.22% | 13,500 | 185億767万 | -9.09% | 42.84 | 3.61 |
| 02/22 | 4,975 | 5,070 | 4,925 | 4,950 | +0.71% | 18,700 | 189億2830万 | -7.67% | 43.81 | 3.69 |
| 02/19 | 4,835 | 4,920 | 4,810 | 4,915 | +0.92% | 12,100 | 187億9446万 | -8.86% | 43.5 | 3.66 |
| 02/18 | 4,870 | 4,970 | 4,820 | 4,870 | -0.41% | 19,700 | 186億2239万 | -10.18% | 43.11 | 3.63 |
| 02/17 | 4,915 | 4,960 | 4,850 | 4,890 | -2% | 27,700 | 186億9887万 | -10.52% | 43.28 | 3.65 |
| 02/16 | 4,980 | 5,030 | 4,900 | 4,990 | +0.91% | 20,600 | 190億8126万 | -9.22% | 44.17 | 3.72 |
| 02/15 | 5,190 | 5,190 | 4,945 | 4,945 | -2.85% | 49,600 | 189億918万 | -10.17% | 43.77 | 3.69 |
| 02/12 | 5,200 | 5,410 | 5,060 | 5,090 | -0.97% | 44,600 | 194億6365万 | -7.59% | 45.05 | 3.79 |
| 02/10 | 5,550 | 5,550 | 5,130 | 5,140 | -4.99% | 54,100 | 196億5484万 | -6.66% | 45.5 | 3.83 |
| 02/09 | 4,935 | 5,470 | 4,935 | 5,410 | +9.96% | 128,700 | 206億8729万 | -1.55% | 47.89 | 4.03 |
| 02/08 | 4,890 | 4,980 | 4,700 | 4,920 | -8.55% | 106,500 | 188億1358万 | -10.09% | 43.55 | 3.67 |
| 02/05 | 5,240 | 5,420 | 5,150 | 5,380 | +2.87% | 35,500 | 205億7258万 | -1.57% | 47.62 | 4.01 |
| 02/04 | 5,300 | 5,320 | 5,150 | 5,230 | -2.24% | 38,700 | 199億9899万 | -3.86% | 46.29 | 3.9 |
| 02/03 | 5,550 | 5,550 | 5,300 | 5,350 | -2.37% | 25,300 | 204億5786万 | -1.24% | 47.35 | 3.99 |
| 02/02 | 5,400 | 5,480 | 5,210 | 5,480 | +3.4% | 21,100 | 209億5497万 | +1.75% | 48.5 | 4.09 |
| 02/01 | 5,200 | 5,360 | 5,160 | 5,300 | +0.76% | 20,400 | 202億6667万 | -0.99% | 46.91 | 3.95 |
| 01/29 | 5,490 | 5,590 | 5,230 | 5,260 | -3.49% | 36,900 | 201億1371万 | -1.18% | 46.56 | 3.92 |
| 01/28 | 5,310 | 5,610 | 5,300 | 5,450 | -0.91% | 24,000 | 208億4025万 | +2.89% | 48.24 | 4.06 |
