PER
2021/03/17～2021/08/12
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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2021 |
| 08/12 | 5,365 | 5,405 | 5,320 | 5,325 | -0.84% | 187,200 | 3931億2663万 | +1.72% | 11.05 | 0.95 |
| 08/11 | 5,355 | 5,420 | 5,340 | 5,370 | +0.66% | 209,800 | 3964億4883万 | +2.58% | 11.14 | 0.96 |
| 08/10 | 5,310 | 5,380 | 5,245 | 5,335 | +0.47% | 311,200 | 3938億6490万 | +1.89% | 11.07 | 0.95 |
| 08/06 | 5,300 | 5,320 | 5,265 | 5,310 | +0.47% | 226,000 | 3920億1923万 | +1.34% | 11.02 | 0.95 |
| 08/05 | 5,370 | 5,385 | 5,280 | 5,285 | -0.84% | 262,000 | 3901億7357万 | +0.84% | 10.96 | 0.95 |
| 08/04 | 5,325 | 5,355 | 5,300 | 5,330 | -0.37% | 196,400 | 3934億9576万 | +1.6% | 11.06 | 0.95 |
| 08/03 | 5,335 | 5,385 | 5,280 | 5,350 | -0.65% | 249,400 | 3949億7229万 | +2.12% | 11.1 | 0.96 |
| 08/02 | 5,335 | 5,395 | 5,270 | 5,385 | +1.89% | 270,600 | 3975億5623万 | +3.08% | 11.17 | 0.96 |
| 07/30 | 5,315 | 5,325 | 5,255 | 5,285 | -1.31% | 398,400 | 3901億7357万 | +1.44% | 10.96 | 0.95 |
| 07/29 | 5,290 | 5,370 | 5,280 | 5,355 | +2.1% | 384,600 | 3953億4143万 | +3.14% | 11.11 | 0.96 |
| 07/28 | 5,280 | 5,335 | 5,225 | 5,245 | -1.96% | 308,600 | 3872億2050万 | +1.51% | 10.88 | 0.94 |
| 07/27 | 5,255 | 5,380 | 5,255 | 5,350 | +1.71% | 419,600 | 3949億7229万 | +4% | 11.1 | 0.96 |
| 07/26 | 5,290 | 5,335 | 5,255 | 5,260 | +2.24% | 444,400 | 3883億2790万 | +2.75% | 10.91 | 0.94 |
| 07/21 | 5,180 | 5,255 | 5,125 | 5,145 | +0.98% | 300,800 | 3798億3784万 | +0.92% | 10.67 | 0.92 |
| 07/20 | 5,125 | 5,165 | 5,095 | 5,095 | -1.55% | 233,600 | 3761億4651万 | +0.2% | 10.57 | 0.91 |
| 07/19 | 5,185 | 5,250 | 5,155 | 5,175 | -1.05% | 307,200 | 3820億5264万 | +1.97% | 10.74 | 0.93 |
| 07/16 | 5,210 | 5,245 | 5,135 | 5,230 | +3.36% | 427,800 | 3861億1310万 | +3.3% | 10.85 | 0.94 |
| 07/15 | 5,175 | 5,210 | 5,055 | 5,060 | -1.46% | 315,600 | 3735億6258万 | +0.18% | 10.5 | 0.9 |
| 07/14 | 5,095 | 5,180 | 5,080 | 5,135 | +1.18% | 316,600 | 3790億9958万 | +1.8% | 10.65 | 0.92 |
| 07/13 | 5,090 | 5,150 | 5,070 | 5,075 | +0.3% | 357,600 | 3746億6998万 | +0.75% | 10.53 | 0.91 |
| 07/12 | 5,135 | 5,135 | 5,040 | 5,060 | -0.1% | 392,600 | 3735億6258万 | +0.52% | 10.5 | 0.9 |
| 07/09 | 5,020 | 5,080 | 4,970 | 5,065 | -0.88% | 551,000 | 3739億3171万 | +0.68% | 10.51 | 0.91 |
| 07/08 | 5,215 | 5,260 | 5,110 | 5,110 | -2.2% | 482,200 | 3772億5391万 | +1.63% | 10.6 | 0.91 |
| 07/07 | 5,285 | 5,325 | 5,220 | 5,225 | -1.69% | 454,800 | 3857億4397万 | +3.96% | 10.84 | 0.93 |
| 07/06 | 5,385 | 5,385 | 5,305 | 5,315 | -0.28% | 361,000 | 3923億8836万 | +5.92% | 11.03 | 0.95 |
| 07/05 | 5,390 | 5,395 | 5,320 | 5,330 | -1.2% | 350,400 | 3934億9576万 | +6.37% | 11.06 | 0.95 |
| 07/02 | 5,465 | 5,495 | 5,380 | 5,395 | -0.83% | 451,000 | 3982億9449万 | +7.75% | 11.19 | 0.96 |
| 07/01 | 5,370 | 5,465 | 5,315 | 5,440 | +2.06% | 673,800 | 4016億1669万 | +8.76% | 11.29 | 0.97 |
| 06/30 | 5,385 | 5,385 | 5,250 | 5,330 | -1.39% | 771,000 | 3934億9576万 | +6.73% | 11.06 | 0.95 |
| 06/29 | 5,425 | 5,525 | 5,305 | 5,405 | +4.75% | 2,172,800 | 3990億3276万 | +8.29% | 11.21 | 0.97 |
| 06/28 | 5,045 | 5,180 | 4,990 | 5,160 | +3.82% | 875,400 | 3809億4524万 | +3.59% | 10.71 | 0.92 |
| 06/25 | 5,025 | 5,035 | 4,910 | 4,970 | -1.49% | 795,400 | 3669億1819万 | -0.24% | 10.31 | 0.89 |
| 06/24 | 4,875 | 5,060 | 4,820 | 5,045 | +4.45% | 974,600 | 3724億5518万 | +1.08% | 10.47 | 0.9 |
| 06/23 | 4,810 | 4,850 | 4,800 | 4,830 | +2.01% | 416,200 | 3565億8246万 | -3.38% | 10.02 | 0.86 |
| 06/22 | 4,700 | 4,755 | 4,675 | 4,735 | +1.83% | 346,800 | 3495億6894万 | -5.58% | 9.82 | 0.85 |
| 06/21 | 4,705 | 4,745 | 4,630 | 4,650 | -1.8% | 333,200 | 3432億9368万 | -7.72% | 9.65 | 0.83 |
| 06/18 | 4,775 | 4,830 | 4,725 | 4,735 | +0.11% | 439,400 | 3495億6894万 | -6.5% | 9.82 | 0.85 |
| 06/17 | 4,825 | 4,835 | 4,720 | 4,730 | -1.97% | 543,400 | 3491億9980万 | -7.09% | 9.81 | 0.85 |
| 06/16 | 4,825 | 4,870 | 4,815 | 4,825 | -0.52% | 354,800 | 3562億1333万 | -5.63% | 10.01 | 0.86 |
| 06/15 | 4,855 | 4,880 | 4,845 | 4,850 | -0.51% | 290,000 | 3580億5900万 | -5.51% | 10.06 | 0.87 |
| 06/14 | 4,950 | 4,965 | 4,860 | 4,875 | -1.12% | 380,800 | 3599億466万 | -5.41% | 10.11 | 0.87 |
| 06/11 | 4,855 | 4,985 | 4,855 | 4,930 | +1.23% | 468,200 | 3639億6512万 | -4.81% | 10.23 | 0.88 |
| 06/10 | 4,885 | 4,910 | 4,845 | 4,870 | -2.21% | 598,200 | 3595億3553万 | -6.42% | 10.1 | 0.87 |
| 06/09 | 4,980 | 5,045 | 4,960 | 4,980 | -0.2% | 498,800 | 3676億5645万 | -4.8% | 10.33 | 0.89 |
| 06/08 | 5,000 | 5,025 | 4,980 | 4,990 | -0.1% | 263,000 | 3683億9472万 | -4.92% | 10.35 | 0.89 |
| 06/07 | 4,995 | 5,020 | 4,980 | 4,995 | +0.3% | 298,000 | 3687億6385万 | -5.18% | 10.36 | 0.89 |
| 06/04 | 4,970 | 5,010 | 4,905 | 4,980 | -1.58% | 584,200 | 3676億5645万 | -5.95% | 10.33 | 0.89 |
| 06/03 | 5,020 | 5,075 | 4,955 | 5,060 | +0.8% | 592,000 | 3735億6258万 | -4.89% | 10.5 | 0.9 |
| 06/02 | 5,055 | 5,065 | 4,950 | 5,020 | -2.62% | 809,200 | 3706億952万 | -5.89% | 10.42 | 0.9 |
| 06/01 | 5,210 | 5,210 | 5,130 | 5,155 | -1.06% | 388,600 | 3805億7611万 | -3.66% | 10.7 | 0.92 |
| 05/31 | 5,230 | 5,340 | 5,210 | 5,210 | -1.33% | 390,400 | 3846億3657万 | -2.78% | 10.81 | 0.93 |
| 05/28 | 5,230 | 5,345 | 5,190 | 5,280 | +0.86% | 486,600 | 3898億443万 | -1.64% | 10.95 | 0.94 |
| 05/27 | 5,225 | 5,300 | 5,195 | 5,235 | -0.29% | 6,073,600 | 3864億8224万 | -2.64% | 10.86 | 0.94 |
| 05/26 | 5,155 | 5,265 | 5,155 | 5,250 | +1.84% | 919,000 | 3875億8963万 | -2.65% | 10.89 | 0.94 |
| 05/25 | 5,210 | 5,225 | 5,105 | 5,155 | -0.58% | 931,600 | 3805億7611万 | -4.68% | 10.7 | 0.92 |
| 05/24 | 5,240 | 5,265 | 5,155 | 5,185 | -0.48% | 623,200 | 3827億9091万 | -4.46% | 10.76 | 0.93 |
| 05/21 | 5,220 | 5,225 | 5,125 | 5,210 | -0.38% | 631,000 | 3846億3657万 | -4.42% | 10.81 | 0.93 |
| 05/20 | 5,240 | 5,315 | 5,205 | 5,230 | -0.19% | 506,000 | 3861億1310万 | -4.42% | 10.85 | 0.94 |
| 05/19 | 5,280 | 5,290 | 5,180 | 5,240 | -1.78% | 604,400 | 3868億5137万 | -4.61% | 10.87 | 0.94 |
| 05/18 | 5,225 | 5,345 | 5,200 | 5,335 | +0.95% | 642,000 | 3938億6490万 | -3.32% | 11.07 | 0.95 |
| 05/17 | 5,380 | 5,410 | 5,260 | 5,285 | -2.13% | 472,600 | 3901億7357万 | -4.53% | 10.96 | 0.95 |
| 05/14 | 5,380 | 5,440 | 5,370 | 5,400 | +2.08% | 387,400 | 3986億6362万 | -2.84% | 11.2 | 0.97 |
| 05/13 | 5,300 | 5,335 | 5,220 | 5,290 | -0.66% | 436,200 | 3905億4270万 | -5.54% | 10.98 | 0.95 |
| 05/12 | 5,140 | 5,350 | 5,085 | 5,325 | -0.65% | 799,600 | 3931億2663万 | -5.55% | 11.05 | 0.95 |
| 05/11 | 5,425 | 5,440 | 5,340 | 5,360 | -2.46% | 358,800 | 3957億1056万 | -5.55% | 11.12 | 0.96 |
| 05/10 | 5,575 | 5,575 | 5,440 | 5,495 | -1.35% | 436,200 | 4056億7715万 | -3.87% | 11.4 | 0.98 |
| 05/07 | 5,590 | 5,700 | 5,560 | 5,570 | +0.72% | 541,600 | 4112億1415万 | -3.11% | 11.56 | 1 |
| 05/06 | 5,500 | 5,635 | 5,485 | 5,530 | +2.22% | 606,400 | 4082億6108万 | -4.29% | 11.47 | 0.99 |
| 04/30 | 5,520 | 5,520 | 5,390 | 5,410 | -1.37% | 369,800 | 3994億189万 | -6.74% | 11.22 | 0.97 |
| 04/28 | 5,620 | 5,640 | 5,475 | 5,485 | -3.43% | 480,000 | 4049億3889万 | -5.9% | 11.38 | 0.98 |
| 04/27 | 5,625 | 5,710 | 5,615 | 5,680 | +1.52% | 427,600 | 4193億3507万 | -2.92% | 11.78 | 1.02 |
| 04/26 | 5,530 | 5,650 | 5,525 | 5,595 | +3.23% | 669,400 | 4130億5981万 | -4.6% | 11.61 | 1 |
| 04/23 | 5,435 | 5,485 | 5,400 | 5,420 | -0.46% | 322,800 | 4001億4016万 | -7.84% | 11.24 | 0.97 |
| 04/22 | 5,350 | 5,480 | 5,335 | 5,445 | +1.68% | 425,800 | 4019億8582万 | -7.7% | 11.3 | 0.97 |
| 04/21 | 5,350 | 5,395 | 5,290 | 5,355 | -1.56% | 415,200 | 3953億4143万 | -9.38% | 11.11 | 0.96 |
| 04/20 | 5,450 | 5,515 | 5,420 | 5,440 | -1.18% | 299,800 | 4016億1669万 | -8.14% | 11.29 | 0.97 |
| 04/19 | 5,620 | 5,645 | 5,495 | 5,505 | -2.05% | 450,200 | 4064億1542万 | -7.07% | 11.42 | 0.98 |
| 04/16 | 5,640 | 5,665 | 5,580 | 5,620 | -0.18% | 301,800 | 4149億548万 | -5.05% | 11.66 | 1.01 |
| 04/15 | 5,680 | 5,730 | 5,615 | 5,630 | +0.09% | 400,000 | 4156億4374万 | -4.74% | 11.68 | 1.01 |
| 04/14 | 5,760 | 5,770 | 5,610 | 5,625 | -2.77% | 526,000 | 4152億7461万 | -4.66% | 11.67 | 1.01 |
| 04/13 | 5,740 | 5,835 | 5,740 | 5,785 | +0.7% | 393,600 | 4270億8686万 | -1.72% | 12 | 1.03 |
| 04/12 | 5,770 | 5,795 | 5,705 | 5,745 | -0.35% | 355,000 | 4241億3380万 | -2.13% | 11.92 | 1.03 |
| 04/09 | 5,870 | 5,885 | 5,725 | 5,765 | -1.37% | 711,000 | 4256億1033万 | -1.5% | 11.96 | 1.03 |
| 04/08 | 5,755 | 5,845 | 5,740 | 5,845 | +0.78% | 625,400 | 4315億1646万 | +0.19% | 12.13 | 1.05 |
| 04/07 | 5,800 | 5,820 | 5,650 | 5,800 | -0.51% | 980,000 | 4281億9426万 | -0.19% | 12.03 | 1.04 |
| 04/06 | 5,990 | 6,045 | 5,820 | 5,830 | -9.47% | 1,683,200 | 4304億906万 | +0.62% | 12.1 | 1.04 |
| 04/05 | 6,375 | 6,490 | 6,275 | 6,440 | +2.96% | 454,200 | 4754億4329万 | +11.5% | 13.36 | 1.15 |
| 04/02 | 6,310 | 6,395 | 6,250 | 6,255 | +0.24% | 344,000 | 4617億8537万 | +9.05% | 12.98 | 1.12 |
| 04/01 | 6,420 | 6,435 | 6,225 | 6,240 | -2.27% | 403,000 | 4606億7797万 | +9.51% | 12.95 | 1.12 |
| 03/31 | 6,395 | 6,485 | 6,380 | 6,385 | +0.87% | 462,600 | 4713億8282万 | +12.69% | 13.25 | 1.14 |
| 03/30 | 6,335 | 6,360 | 6,265 | 6,330 | +0.48% | 312,800 | 4673億2236万 | +12.51% | 13.13 | 1.13 |
| 03/29 | 6,175 | 6,335 | 6,145 | 6,300 | +3.53% | 443,200 | 4651億756万 | +12.48% | 13.07 | 1.13 |
| 03/26 | 6,150 | 6,160 | 6,020 | 6,085 | -0.65% | 370,000 | 4492億3484万 | +9.03% | 12.62 | 1.09 |
| 03/25 | 6,035 | 6,190 | 6,035 | 6,125 | +1.41% | 293,800 | 4521億8791万 | +9.92% | 12.71 | 1.1 |
| 03/24 | 6,120 | 6,200 | 6,000 | 6,040 | +0.17% | 530,000 | 4459億1265万 | +8.65% | 12.53 | 1.08 |
| 03/23 | 6,005 | 6,160 | 6,005 | 6,030 | +0.58% | 271,000 | 4451億7438万 | +8.59% | 12.51 | 1.08 |
| 03/22 | 5,875 | 6,020 | 5,860 | 5,995 | +2.39% | 334,000 | 4425億9045万 | +8.12% | 12.44 | 1.07 |
| 03/19 | 5,725 | 5,895 | 5,705 | 5,855 | +2.54% | 389,000 | 4322億5473万 | +5.69% | 12.15 | 1.05 |
| 03/18 | 5,745 | 5,770 | 5,655 | 5,710 | +0.79% | 380,800 | 4215億4987万 | +3.11% | 11.85 | 1.02 |
| 03/17 | 5,495 | 5,680 | 5,470 | 5,665 | +3.09% | 416,400 | 4182億2767万 | +2.18% | 11.75 | 1.01 |
