PER
2021/02/15~2021/07/20
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 |
07/20 | 2,112 | 2,150 | 2,112 | 2,141 | +1.37% | 1,500 | 114億210万 | +2.39% | 6.84 | 0.57 |
07/19 | 2,128 | 2,128 | 2,112 | 2,112 | -1.68% | 200 | 112億4766万 | +1% | 6.75 | 0.56 |
07/16 | 2,071 | 2,173 | 2,070 | 2,148 | +3.72% | 1,100 | 114億3938万 | +2.78% | 6.86 | 0.57 |
07/15 | 2,066 | 2,093 | 2,065 | 2,071 | 0% | 700 | 110億2931万 | -0.81% | 6.62 | 0.55 |
07/14 | 2,060 | 2,071 | 2,060 | 2,071 | -0.86% | 200 | 110億2931万 | -0.96% | 6.62 | 0.55 |
07/13 | 2,090 | 2,116 | 2,020 | 2,089 | +0.43% | 1,800 | 111億2517万 | -0.19% | 6.67 | 0.56 |
07/12 | 2,080 | 2,080 | 2,075 | 2,080 | +1.36% | 700 | 110億7724万 | -0.67% | 6.64 | 0.55 |
07/09 | 2,052 | 2,052 | 2,040 | 2,052 | 0% | 800 | 109億2813万 | -2.1% | 6.56 | 0.55 |
07/08 | 2,054 | 2,054 | 2,052 | 2,052 | +0.49% | 300 | 109億2813万 | -2.24% | 6.56 | 0.55 |
07/07 | 2,061 | 2,061 | 2,040 | 2,042 | -1.07% | 600 | 108億7487万 | -2.9% | 6.52 | 0.54 |
07/06 | 2,064 | 2,064 | 2,064 | 2,064 | -0.77% | 200 | 109億9203万 | -2.04% | 6.59 | 0.55 |
07/01 | 2,091 | 2,091 | 2,080 | 2,080 | -0.53% | 200 | 110億7724万 | -1.42% | 6.64 | 0.55 |
06/30 | 2,090 | 2,091 | 2,090 | 2,091 | -1.27% | 200 | 111億3582万 | -1.04% | 6.68 | 0.56 |
06/29 | 2,121 | 2,121 | 2,118 | 2,118 | -1.3% | 200 | 112億7962万 | +0.19% | 6.77 | 0.56 |
06/25 | 2,152 | 2,152 | 2,146 | 2,146 | -0.19% | 2,400 | 114億2873万 | +1.61% | 6.86 | 0.57 |
06/24 | 2,113 | 2,150 | 2,080 | 2,150 | +3.42% | 2,300 | 114億5004万 | +1.94% | 6.87 | 0.57 |
06/23 | 2,081 | 2,113 | 2,068 | 2,079 | +0.05% | 1,800 | 110億7192万 | -1.24% | 6.64 | 0.55 |
06/22 | 2,096 | 2,096 | 2,078 | 2,078 | +3.02% | 300 | 110億6659万 | -1.19% | 6.64 | 0.55 |
06/21 | 2,061 | 2,061 | 2,011 | 2,017 | -2.13% | 2,100 | 107億4173万 | -4.09% | 6.44 | 0.54 |
06/17 | 2,061 | 2,070 | 2,061 | 2,061 | -2.28% | 500 | 109億7606万 | -2.04% | 6.58 | 0.55 |
06/16 | 2,091 | 2,127 | 2,022 | 2,109 | +1.05% | 2,900 | 112億3169万 | +0.33% | 6.74 | 0.56 |
06/15 | 2,087 | 2,087 | 2,087 | 2,087 | -1.6% | 100 | 111億1452万 | -0.62% | 6.67 | 0.56 |
06/14 | 2,160 | 2,160 | 2,121 | 2,121 | +0.52% | 600 | 112億9559万 | +1.1% | 6.78 | 0.57 |
06/11 | 2,109 | 2,110 | 2,108 | 2,110 | -0.24% | 400 | 112億3701万 | +0.72% | 6.74 | 0.56 |
06/10 | 2,119 | 2,120 | 2,113 | 2,115 | -0.24% | 600 | 112億6364万 | +1.2% | 6.76 | 0.56 |
06/08 | 2,111 | 2,120 | 2,111 | 2,120 | +0.43% | 700 | 112億9027万 | +1.53% | 6.77 | 0.57 |
06/07 | 2,149 | 2,149 | 2,110 | 2,111 | +0.67% | 1,100 | 112億4234万 | +1.2% | 6.74 | 0.56 |
06/04 | 2,126 | 2,146 | 2,097 | 2,097 | -1.22% | 1,900 | 111億6778万 | +0.62% | 6.7 | 0.56 |
06/03 | 2,120 | 2,136 | 2,120 | 2,123 | -0.47% | 700 | 113億624万 | +1.92% | 6.78 | 0.57 |
06/02 | 2,120 | 2,133 | 2,120 | 2,133 | +0.61% | 500 | 113億5950万 | +2.6% | 6.81 | 0.57 |
06/01 | 2,120 | 2,120 | 2,098 | 2,120 | -0.42% | 500 | 112億9027万 | +2.17% | 6.77 | 0.57 |
05/31 | 2,127 | 2,129 | 2,127 | 2,129 | -0.14% | 200 | 113億3820万 | +2.85% | 6.8 | 0.57 |
05/28 | 2,124 | 2,136 | 2,124 | 2,132 | +0.05% | 300 | 113億5417万 | +3.29% | 6.81 | 0.57 |
05/27 | 2,100 | 2,145 | 2,045 | 2,131 | -0.51% | 2,600 | 113億4885万 | +3.55% | 6.81 | 0.57 |
05/26 | 2,147 | 2,147 | 2,142 | 2,142 | -0.93% | 400 | 114億743万 | +4.39% | 6.84 | 0.57 |
05/25 | 2,193 | 2,193 | 2,130 | 2,162 | +0.56% | 2,700 | 115億1394万 | +5.67% | 6.91 | 0.58 |
05/24 | 2,128 | 2,150 | 2,117 | 2,150 | +2.33% | 2,200 | 114億5004万 | +5.34% | 6.87 | 0.57 |
05/21 | 2,086 | 2,101 | 2,083 | 2,101 | +1.5% | 3,700 | 111億8908万 | +3.19% | 6.71 | 0.56 |
05/20 | 2,065 | 2,070 | 2,063 | 2,070 | 0% | 2,900 | 110億2399万 | +1.77% | 6.61 | 0.55 |
05/19 | 2,051 | 2,070 | 2,051 | 2,070 | +0.93% | 600 | 110億2399万 | +1.87% | 6.61 | 0.55 |
05/18 | 2,030 | 2,051 | 2,030 | 2,051 | +1.03% | 700 | 109億2280万 | +0.98% | 6.55 | 0.55 |
05/17 | 2,044 | 2,044 | 2,030 | 2,030 | -2.31% | 400 | 108億1096万 | -0.05% | 6.48 | 0.54 |
05/14 | 2,038 | 2,078 | 2,038 | 2,078 | +1.42% | 700 | 110億6659万 | +2.31% | 6.64 | 0.55 |
05/13 | 2,023 | 2,049 | 2,023 | 2,049 | +1.69% | 500 | 109億1215万 | +0.94% | 6.55 | 0.55 |
05/12 | 2,026 | 2,034 | 2,010 | 2,015 | -1.71% | 700 | 107億3108万 | -0.74% | 6.44 | 0.54 |
05/11 | 2,025 | 2,050 | 2,025 | 2,050 | +0.74% | 1,100 | 109億1748万 | +0.89% | 6.55 | 0.55 |
05/10 | 2,030 | 2,050 | 2,030 | 2,035 | -0.25% | 800 | 108億3759万 | -0.05% | 6.5 | 0.54 |
05/07 | 2,007 | 2,056 | 2,007 | 2,040 | +1.75% | 1,400 | 108億6422万 | +0.05% | 6.52 | 0.54 |
05/06 | 2,020 | 2,070 | 2,005 | 2,005 | -2.15% | 2,400 | 106億7782万 | -1.91% | 6.4 | 0.53 |
04/30 | 2,058 | 2,058 | 2,040 | 2,049 | -0.97% | 300 | 109億1215万 | -0.1% | 6.55 | 0.55 |
04/28 | 2,044 | 2,069 | 2,044 | 2,069 | +0.19% | 200 | 110億1866万 | +0.63% | 6.61 | 0.55 |
04/27 | 2,060 | 2,065 | 2,030 | 2,065 | -0.19% | 700 | 109億9736万 | +0.19% | 6.6 | 0.55 |
04/26 | 2,076 | 2,076 | 2,066 | 2,069 | +1.97% | 2,600 | 110億1866万 | +0.19% | 6.61 | 0.55 |
04/23 | 2,012 | 2,029 | 2,012 | 2,029 | +0.35% | 600 | 108億564万 | -1.84% | 6.48 | 0.54 |
04/22 | 2,021 | 2,022 | 1,993 | 2,022 | +1.25% | 500 | 107億6836万 | -2.22% | 6.46 | 0.54 |
04/21 | 1,997 | 2,023 | 1,997 | 1,997 | +0.35% | 800 | 106億3522万 | -3.39% | 6.38 | 0.53 |
04/16 | 2,020 | 2,020 | 1,990 | 1,990 | +0.51% | 600 | 105億9794万 | -3.86% | 6.36 | 0.53 |
04/15 | 1,975 | 1,980 | 1,975 | 1,980 | 0% | 200 | 105億4468万 | -4.49% | 6.33 | 0.53 |
04/14 | 2,001 | 2,001 | 1,980 | 1,980 | -1.15% | 2,200 | 105億4468万 | -4.58% | 6.33 | 0.53 |
04/13 | 2,003 | 2,003 | 2,003 | 2,003 | -0.99% | 100 | 106億6717万 | -3.56% | 6.4 | 0.53 |
04/12 | 2,023 | 2,023 | 2,023 | 2,023 | 0% | 100 | 107億7368万 | -2.65% | 6.46 | 0.54 |
04/09 | 2,055 | 2,055 | 2,011 | 2,023 | -1.56% | 1,000 | 107億7368万 | -2.65% | 6.46 | 0.54 |
04/08 | 2,022 | 2,069 | 2,021 | 2,055 | +1.63% | 600 | 109億4410万 | -1.15% | 6.56 | 0.55 |
04/07 | 2,030 | 2,045 | 2,022 | 2,022 | -1.41% | 400 | 107億6836万 | -2.74% | 6.46 | 0.54 |
04/06 | 2,022 | 2,061 | 2,022 | 2,051 | -0.34% | 1,000 | 109億2280万 | -1.39% | 6.55 | 0.55 |
04/05 | 2,001 | 2,058 | 2,000 | 2,058 | +1.38% | 1,000 | 109億6008万 | -1.06% | 6.57 | 0.55 |
04/02 | 2,021 | 2,030 | 1,982 | 2,030 | -0.34% | 3,000 | 108億1096万 | -2.4% | 6.48 | 0.54 |
04/01 | 2,057 | 2,057 | 2,037 | 2,037 | -0.97% | 500 | 108億4824万 | -2.16% | 6.51 | 0.54 |
03/31 | 2,051 | 2,118 | 2,050 | 2,057 | +0.29% | 1,200 | 109億5475万 | -1.34% | 6.99 | 0.58 |
03/30 | 2,142 | 2,142 | 2,051 | 2,051 | -4.69% | 700 | 109億2280万 | -1.63% | 6.97 | 0.58 |
03/29 | 2,120 | 2,152 | 2,120 | 2,152 | +1.8% | 500 | 114億6069万 | +3.16% | 7.31 | 0.61 |
03/26 | 2,152 | 2,152 | 2,114 | 2,114 | -2.08% | 300 | 112億5831万 | +1.54% | 7.18 | 0.6 |
03/25 | 2,137 | 2,191 | 2,121 | 2,159 | -1.28% | 5,400 | 114億9797万 | +3.85% | 7.34 | 0.61 |
03/24 | 2,188 | 2,188 | 2,168 | 2,187 | +0.37% | 1,000 | 116億4708万 | +5.3% | 7.43 | 0.62 |
03/23 | 2,229 | 2,229 | 2,179 | 2,179 | -0.23% | 600 | 116億448万 | +5.06% | 7.41 | 0.61 |
03/22 | 2,220 | 2,220 | 2,171 | 2,184 | +0.88% | 7,300 | 116億3111万 | +5.41% | 7.42 | 0.62 |
03/19 | 2,124 | 2,169 | 2,121 | 2,165 | +1.64% | 1,900 | 115億2992万 | +4.54% | 7.36 | 0.61 |
03/18 | 2,050 | 2,150 | 2,049 | 2,130 | +4.16% | 2,700 | 113億4352万 | +2.9% | 7.24 | 0.6 |
03/17 | 2,010 | 2,060 | 2,010 | 2,045 | +2.05% | 1,500 | 108億9085万 | -1.3% | 6.95 | 0.58 |
03/16 | 2,065 | 2,065 | 2,004 | 2,004 | -2.95% | 2,600 | 106億7250万 | -3.51% | 6.81 | 0.57 |
03/15 | 2,065 | 2,065 | 2,019 | 2,065 | 0% | 500 | 109億9736万 | -0.86% | 7.02 | 0.58 |
03/12 | 2,044 | 2,066 | 2,032 | 2,065 | +1.03% | 400 | 109億9736万 | -1.05% | 7.02 | 0.58 |
03/11 | 2,012 | 2,044 | 2,012 | 2,044 | +1.59% | 300 | 108億8552万 | -2.25% | 6.95 | 0.58 |
03/10 | 2,031 | 2,031 | 2,012 | 2,012 | -0.94% | 300 | 107億1510万 | -4.05% | 6.84 | 0.57 |
03/09 | 2,031 | 2,031 | 2,031 | 2,031 | 0% | 100 | 108億1629万 | -3.47% | 6.9 | 0.57 |
03/08 | 2,045 | 2,045 | 2,031 | 2,031 | -0.68% | 300 | 108億1629万 | -3.79% | 6.9 | 0.57 |
03/05 | 2,018 | 2,045 | 2,006 | 2,045 | 0% | 1,000 | 108億9085万 | -3.4% | 6.95 | 0.58 |
03/04 | 2,046 | 2,046 | 2,045 | 2,045 | -0.68% | 300 | 108億9085万 | -3.72% | 6.95 | 0.58 |
03/03 | 2,041 | 2,073 | 2,041 | 2,059 | +0.88% | 600 | 109億6541万 | -3.38% | 7 | 0.58 |
03/02 | 2,070 | 2,070 | 2,041 | 2,041 | -1.4% | 700 | 108億6954万 | -4.54% | 6.94 | 0.58 |
03/01 | 2,081 | 2,100 | 2,066 | 2,070 | -0.58% | 1,900 | 110億2399万 | -3.45% | 7.03 | 0.58 |
02/26 | 2,093 | 2,093 | 2,036 | 2,082 | -0.86% | 1,500 | 110億8789万 | -3.03% | 7.08 | 0.59 |
02/25 | 2,095 | 2,100 | 2,095 | 2,100 | +1.25% | 2,500 | 111億8376万 | -2.33% | 7.14 | 0.59 |
02/24 | 2,074 | 2,074 | 2,050 | 2,074 | +0.92% | 1,000 | 110億4529万 | -3.58% | 7.05 | 0.58 |
02/22 | 2,095 | 2,095 | 2,055 | 2,055 | -0.48% | 900 | 109億4410万 | -4.55% | 6.98 | 0.58 |
02/19 | 2,051 | 2,099 | 2,049 | 2,065 | +0.73% | 1,300 | 109億9736万 | -4.22% | 7.02 | 0.58 |
02/18 | 2,051 | 2,096 | 2,050 | 2,050 | -2.24% | 800 | 109億1748万 | -5.05% | 6.97 | 0.58 |
02/17 | 2,054 | 2,099 | 2,050 | 2,097 | -0.14% | 2,200 | 111億6778万 | -3.01% | 7.13 | 0.59 |
02/16 | 2,104 | 2,117 | 2,100 | 2,100 | -1.82% | 1,100 | 111億8376万 | -2.96% | 7.14 | 0.59 |
02/15 | 2,107 | 2,139 | 2,107 | 2,139 | -0.65% | 1,400 | 113億9145万 | -1.25% | 7.27 | 0.6 |