PER
2021/02/17~2021/07/13
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 |
07/13 | 336 | 337 | 335 | 335 | -0.3% | 17,400 | 185億1603万 | -2.9% | 16.99 | 1.48 |
07/12 | 334 | 338 | 334 | 336 | +1.2% | 22,600 | 185億7130万 | -3.17% | 17.05 | 1.48 |
07/09 | 326 | 332 | 325 | 332 | +1.22% | 25,700 | 183億5021万 | -5.14% | 16.84 | 1.46 |
07/08 | 331 | 331 | 326 | 328 | -1.5% | 34,900 | 181億2912万 | -6.82% | 16.64 | 1.45 |
07/07 | 330 | 333 | 328 | 333 | +0.3% | 22,500 | 184億548万 | -6.2% | 16.89 | 1.47 |
07/06 | 334 | 335 | 331 | 332 | -1.19% | 53,000 | 183億5021万 | -7% | 16.84 | 1.46 |
07/05 | 337 | 338 | 334 | 336 | -0.3% | 31,300 | 185億7130万 | -6.67% | 17.05 | 1.48 |
07/02 | 341 | 341 | 335 | 337 | -1.75% | 55,400 | 186億2657万 | -7.16% | 17.1 | 1.49 |
07/01 | 346 | 346 | 340 | 343 | -1.44% | 203,400 | 189億5820万 | -6.03% | 17.4 | 1.51 |
06/30 | 341 | 348 | 341 | 348 | +1.46% | 84,400 | 192億3456万 | -5.18% | 17.65 | 1.53 |
06/29 | 333 | 349 | 332 | 343 | +2.39% | 154,300 | 189億5820万 | -6.79% | 17.4 | 1.51 |
06/28 | 337 | 346 | 334 | 335 | -1.18% | 163,400 | 185億1603万 | -9.46% | 16.99 | 1.48 |
06/25 | 334 | 339 | 334 | 339 | +0.89% | 78,200 | 187億3711万 | -8.63% | 17.2 | 1.49 |
06/24 | 324 | 336 | 324 | 336 | +3.7% | 120,500 | 185億7130万 | -9.92% | 17.05 | 1.48 |
06/23 | 323 | 332 | 323 | 324 | +0.62% | 289,100 | 179億804万 | -13.6% | 16.44 | 1.43 |
06/22 | 320 | 326 | 317 | 322 | -0.92% | 941,400 | 177億9749万 | -14.59% | 16.33 | 1.42 |
06/21 | 331 | 334 | 324 | 325 | -3.56% | 339,400 | 179億6331万 | -14.47% | 16.49 | 1.43 |
06/18 | 342 | 343 | 336 | 337 | -1.46% | 183,000 | 186億2657万 | -11.78% | 17.1 | 1.49 |
06/17 | 350 | 353 | 342 | 342 | -3.66% | 224,200 | 189億293万 | -10.7% | 17.35 | 1.51 |
06/16 | 340 | 356 | 340 | 355 | +4.11% | 311,200 | 196億2146万 | -7.55% | 18.01 | 1.56 |
06/15 | 341 | 347 | 334 | 341 | -11.66% | 610,500 | 188億4766万 | -11.43% | 17.3 | 1.5 |
06/14 | 388 | 390 | 386 | 386 | -0.77% | 17,400 | 213億3489万 | 0% | 19.58 | 1.7 |
06/11 | 387 | 392 | 387 | 389 | 0% | 14,900 | 215億70万 | +0.78% | 19.73 | 1.71 |
06/10 | 394 | 394 | 386 | 389 | -1.27% | 15,300 | 215億70万 | +0.78% | 19.73 | 1.71 |
06/09 | 400 | 400 | 388 | 394 | -1.01% | 12,000 | 217億7706万 | +2.07% | 19.99 | 1.74 |
06/08 | 395 | 403 | 394 | 398 | +0.25% | 15,500 | 219億9815万 | +3.11% | 20.19 | 1.75 |
06/07 | 395 | 397 | 390 | 397 | +0.51% | 9,000 | 219億4287万 | +3.12% | 20.14 | 1.75 |
06/04 | 392 | 395 | 389 | 395 | +1.02% | 7,400 | 218億3233万 | +2.6% | 20.04 | 1.74 |
06/03 | 394 | 396 | 390 | 391 | -1.01% | 12,500 | 216億1124万 | +1.82% | 19.84 | 1.72 |
06/02 | 411 | 411 | 395 | 395 | -3.89% | 28,000 | 218億3233万 | +3.13% | 20.04 | 1.74 |
06/01 | 400 | 426 | 396 | 411 | +2.75% | 259,700 | 227億1668万 | +7.87% | 20.85 | 1.81 |
05/31 | 390 | 400 | 390 | 400 | +3.09% | 33,000 | 221億869万 | +5.54% | 20.29 | 1.76 |
05/28 | 384 | 392 | 384 | 388 | +1.04% | 20,100 | 214億4543万 | +2.92% | 19.68 | 1.71 |
05/27 | 386 | 389 | 382 | 384 | +0.26% | 20,000 | 212億2434万 | +2.13% | 19.48 | 1.69 |
05/26 | 380 | 384 | 380 | 383 | -0.26% | 6,700 | 211億6907万 | +2.13% | 19.43 | 1.69 |
05/25 | 381 | 384 | 378 | 384 | +0.52% | 8,100 | 212億2434万 | +2.67% | 19.48 | 1.69 |
05/24 | 385 | 386 | 378 | 382 | -0.78% | 18,800 | 211億1380万 | +2.14% | 19.38 | 1.68 |
05/21 | 382 | 394 | 382 | 385 | +0.79% | 17,600 | 212億7961万 | +3.22% | 19.53 | 1.7 |
05/20 | 382 | 385 | 377 | 382 | 0% | 18,700 | 211億1380万 | +2.69% | 19.38 | 1.68 |
05/19 | 378 | 382 | 375 | 382 | +1.06% | 17,300 | 211億1380万 | +2.69% | 19.38 | 1.68 |
05/18 | 374 | 379 | 374 | 378 | +1.61% | 21,700 | 208億9271万 | +1.89% | 19.18 | 1.67 |
05/17 | 370 | 383 | 369 | 372 | +0.54% | 21,000 | 205億6108万 | +0.27% | 18.87 | 1.64 |
05/14 | 366 | 373 | 364 | 370 | +2.49% | 9,300 | 204億5054万 | -0.27% | 18.77 | 1.63 |
05/13 | 380 | 380 | 356 | 361 | -5.99% | 23,600 | 199億5309万 | -2.7% | 18.31 | 1.59 |
05/12 | 376 | 385 | 372 | 384 | +1.32% | 24,200 | 212億2434万 | +3.5% | 19.48 | 1.69 |
05/11 | 378 | 379 | 376 | 379 | +0.26% | 5,900 | 209億4798万 | +2.43% | 19.23 | 1.67 |
05/10 | 385 | 385 | 377 | 378 | -1.82% | 4,800 | 208億9271万 | +2.16% | 19.18 | 1.67 |
05/07 | 389 | 391 | 380 | 385 | -1.28% | 18,600 | 212億7961万 | +4.34% | 19.53 | 1.7 |
05/06 | 396 | 399 | 390 | 390 | +0.52% | 145,700 | 215億5597万 | +6.27% | 19.78 | 1.72 |
04/30 | 390 | 391 | 385 | 388 | +0.26% | 35,000 | 214億4543万 | +6.01% | 19.68 | 1.71 |
04/28 | 385 | 391 | 382 | 387 | +1.04% | 25,400 | 213億9016万 | +6.32% | 19.63 | 1.71 |
04/27 | 370 | 391 | 370 | 383 | +3.79% | 35,500 | 211億6907万 | +5.8% | 19.43 | 1.69 |
04/26 | 370 | 370 | 365 | 369 | +0.54% | 16,700 | 203億9527万 | +2.22% | 18.72 | 1.63 |
04/23 | 358 | 367 | 358 | 367 | +2.23% | 6,700 | 202億8472万 | +1.94% | 18.62 | 1.62 |
04/22 | 353 | 361 | 352 | 359 | +1.41% | 12,800 | 198億4255万 | 0% | 18.21 | 1.58 |
04/21 | 351 | 356 | 351 | 354 | -0.56% | 8,700 | 195億6619万 | -1.12% | 17.96 | 1.56 |
04/20 | 360 | 360 | 356 | 356 | -1.39% | 14,800 | 196億7673万 | -0.28% | 18.06 | 1.57 |
04/19 | 363 | 364 | 361 | 361 | 0% | 4,200 | 199億5309万 | +1.4% | 18.31 | 1.59 |
04/16 | 362 | 364 | 361 | 361 | 0% | 3,900 | 199億5309万 | +1.69% | 18.31 | 1.59 |
04/15 | 362 | 364 | 361 | 361 | -0.82% | 4,400 | 199億5309万 | +1.98% | 18.31 | 1.59 |
04/14 | 365 | 367 | 362 | 364 | -0.27% | 18,300 | 201億1891万 | +3.12% | 18.47 | 1.6 |
04/13 | 365 | 368 | 363 | 365 | -0.82% | 10,000 | 201億7418万 | +3.69% | 18.52 | 1.61 |
04/12 | 369 | 372 | 365 | 368 | -0.27% | 6,400 | 203億3999万 | +5.14% | 18.67 | 1.62 |
04/09 | 365 | 384 | 365 | 369 | +1.1% | 43,600 | 203億9527万 | +5.73% | 18.72 | 1.63 |
04/08 | 375 | 375 | 365 | 365 | -2.67% | 18,100 | 201億7418万 | +5.19% | 18.52 | 1.61 |
04/07 | 375 | 385 | 370 | 375 | +1.35% | 34,500 | 207億2690万 | +8.38% | 19.02 | 1.65 |
04/06 | 370 | 375 | 367 | 370 | +0.82% | 13,200 | 204億5054万 | +7.56% | 18.77 | 1.63 |
04/05 | 368 | 371 | 365 | 367 | -0.27% | 22,900 | 202億8472万 | +7% | 18.62 | 1.62 |
04/02 | 374 | 385 | 365 | 368 | -0.81% | 64,200 | 203億3999万 | +7.92% | 18.67 | 1.62 |
04/01 | 366 | 400 | 360 | 371 | +3.63% | 587,900 | 205億581万 | +9.12% | 18.82 | 1.64 |
03/31 | 353 | 359 | 353 | 358 | +1.42% | 46,800 | 197億8728万 | +5.6% | 18.16 | 1.58 |
03/30 | 353 | 354 | 350 | 353 | 0% | 10,600 | 195億1092万 | +4.75% | 17.91 | 1.56 |
03/29 | 349 | 355 | 348 | 353 | +1.15% | 21,100 | 195億1092万 | +5.06% | 17.91 | 1.56 |
03/26 | 348 | 351 | 348 | 349 | -0.29% | 6,300 | 192億8983万 | +4.18% | 17.7 | 1.54 |
03/25 | 339 | 350 | 339 | 350 | +3.24% | 16,800 | 193億4510万 | +4.79% | 17.76 | 1.54 |
03/24 | 338 | 342 | 337 | 339 | -1.17% | 17,700 | 187億3711万 | +1.8% | 17.2 | 1.49 |
03/23 | 349 | 349 | 343 | 343 | -1.72% | 17,100 | 189億5820万 | +3% | 17.4 | 1.51 |
03/22 | 344 | 352 | 342 | 349 | +2.65% | 34,100 | 192億8983万 | +4.8% | 17.7 | 1.54 |
03/19 | 337 | 340 | 337 | 340 | +0.89% | 4,700 | 187億9239万 | +2.41% | 17.25 | 1.5 |
03/18 | 339 | 339 | 336 | 337 | 0% | 6,100 | 186億2657万 | +1.81% | 17.1 | 1.49 |
03/17 | 337 | 338 | 336 | 337 | -0.59% | 5,300 | 186億2657万 | +1.81% | 17.1 | 1.49 |
03/16 | 333 | 339 | 332 | 339 | +2.42% | 6,000 | 187億3711万 | +2.73% | 17.2 | 1.49 |
03/15 | 330 | 334 | 330 | 331 | -0.6% | 19,500 | 182億9494万 | +0.3% | 16.79 | 1.46 |
03/12 | 333 | 334 | 331 | 333 | +0.3% | 2,300 | 184億548万 | +0.91% | 16.89 | 1.47 |
03/11 | 331 | 333 | 331 | 332 | -0.3% | 7,500 | 183億5021万 | +0.91% | 16.84 | 1.46 |
03/10 | 330 | 333 | 329 | 333 | +1.22% | 22,800 | 184億548万 | +1.22% | 16.89 | 1.47 |
03/09 | 333 | 333 | 329 | 329 | -0.9% | 8,600 | 181億8440万 | 0% | 16.69 | 1.45 |
03/08 | 332 | 333 | 330 | 332 | +0.91% | 3,400 | 183億5021万 | +0.91% | 16.84 | 1.46 |
03/05 | 332 | 332 | 329 | 329 | -0.9% | 2,400 | 181億8440万 | 0% | 16.69 | 1.45 |
03/04 | 332 | 332 | 329 | 332 | +0.61% | 2,800 | 183億5021万 | +1.22% | 16.84 | 1.46 |
03/03 | 329 | 332 | 329 | 330 | -0.3% | 2,700 | 182億3967万 | +0.61% | 16.74 | 1.45 |
03/02 | 333 | 333 | 330 | 331 | +0.3% | 5,700 | 182億9494万 | +0.91% | 16.79 | 1.46 |
03/01 | 337 | 343 | 328 | 330 | -2.08% | 168,000 | 182億3967万 | +0.92% | 16.74 | 1.45 |
02/26 | 337 | 338 | 332 | 337 | -0.59% | 25,800 | 186億2657万 | +3.06% | 17.1 | 1.49 |
02/25 | 330 | 340 | 329 | 339 | +3.35% | 41,600 | 187億3711万 | +3.99% | 17.2 | 1.49 |
02/24 | 330 | 330 | 326 | 328 | 0% | 12,300 | 181億2912万 | +0.61% | 16.64 | 1.45 |
02/22 | 327 | 329 | 326 | 328 | +0.92% | 8,500 | 181億2912万 | +0.61% | 16.64 | 1.45 |
02/19 | 326 | 326 | 324 | 325 | -0.91% | 11,400 | 179億6331万 | -0.31% | 16.49 | 1.43 |
02/18 | 328 | 328 | 325 | 328 | +0.61% | 10,700 | 181億2912万 | +0.61% | 16.64 | 1.45 |
02/17 | 328 | 328 | 323 | 326 | -0.61% | 21,800 | 180億1858万 | 0% | 16.54 | 1.44 |