PER
2021/01/29~2021/06/25
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 |
---|
2022 | 4/1, 株式分割 1→3 |
2021 |
06/25 | 386 | 386 | 381 | 381 | -1.55% | 4,800 | 61億1853万 | -1.3% | 1.98 | 0.34 |
06/24 | 386 | 387 | 378 | 387 | +0.35% | 7,200 | 62億1488万 | +0.26% | 2.01 | 0.35 |
06/23 | 386 | 396 | 386 | 386 | +0.09% | 11,100 | 61億9347万 | +0.17% | 2.01 | 0.35 |
06/22 | 398 | 399 | 383 | 385 | -0.6% | 6,900 | 61億8812万 | +0.35% | 2 | 0.35 |
06/21 | 382 | 388 | 378 | 388 | +0.78% | 8,100 | 62億2559万 | +0.95% | 2.02 | 0.35 |
06/18 | 383 | 390 | 383 | 385 | +0.52% | 8,100 | 61億7741万 | +0.44% | 2 | 0.35 |
06/17 | 383 | 386 | 383 | 383 | -0.78% | 4,500 | 61億4529万 | +0.17% | 1.99 | 0.35 |
06/16 | 380 | 388 | 380 | 386 | +1.31% | 6,600 | 61億9347万 | +0.96% | 2.01 | 0.35 |
06/15 | 382 | 386 | 378 | 381 | +0.79% | 10,800 | 61億1317万 | -0.09% | 1.98 | 0.34 |
06/14 | 377 | 388 | 377 | 378 | -0.7% | 7,200 | 60億6499万 | -0.61% | 1.96 | 0.34 |
06/11 | 382 | 385 | 378 | 380 | -0.87% | 4,200 | 61億782万 | +0.09% | 1.98 | 0.34 |
06/10 | 381 | 384 | 377 | 384 | 0% | 18,000 | 61億6135万 | +1.23% | 2 | 0.35 |
06/09 | 384 | 389 | 383 | 384 | -0.78% | 11,100 | 61億6135万 | +1.5% | 2 | 0.35 |
06/08 | 392 | 395 | 387 | 387 | -1.36% | 9,300 | 62億953万 | +2.84% | 2.01 | 0.35 |
06/07 | 391 | 396 | 391 | 392 | +0.34% | 7,800 | 62億9518万 | +4.81% | 2.04 | 0.35 |
06/04 | 393 | 395 | 390 | 391 | -0.51% | 7,500 | 62億7376万 | +5.02% | 2.03 | 0.35 |
06/03 | 403 | 403 | 392 | 393 | -2.64% | 25,500 | 63億588万 | +6.41% | 2.04 | 0.35 |
06/02 | 400 | 410 | 400 | 403 | +1.17% | 44,700 | 64億7718万 | +9.9% | 2.1 | 0.36 |
06/01 | 389 | 399 | 389 | 399 | +2.57% | 18,900 | 64億224万 | +9.83% | 2.07 | 0.36 |
05/31 | 387 | 389 | 384 | 389 | +1.04% | 14,100 | 62億4165万 | +7.66% | 2.02 | 0.35 |
05/28 | 387 | 391 | 385 | 385 | -0.6% | 10,500 | 61億7741万 | +7.45% | 2 | 0.35 |
05/27 | 390 | 390 | 384 | 387 | -1.11% | 3,600 | 62億1488万 | +8.71% | 2.01 | 0.35 |
05/26 | 386 | 391 | 386 | 391 | +2.09% | 9,300 | 62億8447万 | +10.55% | 2.04 | 0.35 |
05/25 | 372 | 383 | 372 | 383 | +2.95% | 19,200 | 61億5600万 | +8.9% | 1.99 | 0.35 |
05/24 | 370 | 372 | 368 | 372 | +0.72% | 8,400 | 59億7935万 | +6.38% | 1.94 | 0.34 |
05/21 | 367 | 372 | 367 | 370 | +0.64% | 15,900 | 59億3652万 | +5.92% | 1.92 | 0.33 |
05/20 | 367 | 370 | 367 | 367 | -0.09% | 3,300 | 58億9905万 | +5.56% | 1.91 | 0.33 |
05/19 | 369 | 370 | 349 | 368 | -0.45% | 9,300 | 59億440万 | +5.96% | 1.91 | 0.33 |
05/18 | 365 | 370 | 364 | 369 | 0% | 15,600 | 59億3117万 | +6.74% | 1.92 | 0.33 |
05/17 | 368 | 375 | 364 | 369 | +0.45% | 46,800 | 59億3117万 | +7.05% | 1.92 | 0.33 |
05/14 | 364 | 375 | 364 | 368 | +0.91% | 30,900 | 59億440万 | +6.88% | 1.91 | 0.33 |
05/13 | 356 | 370 | 356 | 364 | -1.62% | 12,300 | 58億5087万 | +6.22% | 1.9 | 0.33 |
05/12 | 367 | 372 | 350 | 370 | +1.46% | 24,000 | 59億4723万 | +8.28% | 1.93 | 0.33 |
05/11 | 367 | 370 | 361 | 365 | +1.01% | 12,900 | 58億6158万 | +7.35% | 1.9 | 0.33 |
05/10 | 365 | 368 | 357 | 361 | +1.78% | 24,900 | 58億270万 | +6.59% | 1.88 | 0.33 |
05/07 | 370 | 374 | 342 | 355 | -6.58% | 90,600 | 57億99万 | +4.72% | 1.85 | 0.32 |
05/06 | 373 | 387 | 369 | 380 | +14% | 156,000 | 61億247万 | +12.43% | 1.98 | 0.34 |
04/30 | 333 | 336 | 329 | 333 | +1.21% | 8,700 | 53億5304万 | -1.09% | 1.73 | 0.3 |
04/28 | 331 | 331 | 329 | 329 | -1% | 2,400 | 52億8880万 | -2.27% | 1.71 | 0.3 |
04/27 | 329 | 333 | 329 | 333 | +1.63% | 2,100 | 53億4233万 | -1.58% | 1.73 | 0.3 |
04/26 | 326 | 330 | 326 | 327 | +0.92% | 6,900 | 52億5669万 | -3.44% | 1.7 | 0.3 |
04/23 | 324 | 330 | 322 | 324 | -0.71% | 14,100 | 52億851万 | -4.89% | 1.69 | 0.29 |
04/22 | 328 | 330 | 318 | 327 | -0.2% | 30,300 | 52億4598万 | -4.76% | 1.7 | 0.3 |
04/21 | 328 | 328 | 323 | 327 | -1.5% | 7,500 | 52億5669万 | -5.39% | 1.7 | 0.3 |
04/20 | 328 | 332 | 328 | 332 | +1.32% | 13,200 | 53億3698万 | -4.23% | 1.73 | 0.3 |
04/19 | 336 | 339 | 328 | 328 | -2.77% | 18,000 | 52億6739万 | -5.75% | 1.71 | 0.3 |
04/16 | 337 | 338 | 330 | 337 | +0.2% | 21,000 | 54億1728万 | -2.79% | 1.75 | 0.3 |
04/15 | 339 | 341 | 337 | 337 | -0.88% | 7,800 | 54億657万 | -2.7% | 1.75 | 0.3 |
04/14 | 339 | 340 | 338 | 340 | +0.1% | 4,200 | 54億5475万 | -1.26% | 1.77 | 0.31 |
04/13 | 337 | 342 | 337 | 339 | +0.89% | 6,600 | 54億4939万 | -1.07% | 1.77 | 0.31 |
04/12 | 341 | 344 | 336 | 336 | -1.85% | 10,800 | 54億122万 | -1.37% | 1.75 | 0.3 |
04/09 | 345 | 345 | 343 | 343 | -0.77% | 2,400 | 55億293万 | +0.78% | 1.78 | 0.31 |
04/08 | 343 | 345 | 343 | 345 | +0.19% | 2,700 | 55億4575万 | +2.17% | 1.8 | 0.31 |
04/07 | 343 | 346 | 342 | 345 | +0.39% | 3,300 | 55億3504万 | +2.58% | 1.79 | 0.31 |
04/06 | 342 | 347 | 342 | 343 | +0.59% | 7,800 | 55億1363万 | +2.49% | 1.79 | 0.31 |
04/05 | 340 | 348 | 340 | 341 | +0.29% | 9,000 | 54億8151万 | +2.5% | 1.78 | 0.31 |
04/02 | 343 | 343 | 334 | 340 | -0.2% | 14,400 | 54億6545万 | +2.82% | 1.77 | 0.31 |
04/01 | 351 | 351 | 341 | 341 | +0.2% | 10,800 | 54億7616万 | +3.65% | 1.77 | 0.31 |
03/31 | 343 | 351 | 340 | 340 | -1.73% | 7,500 | 54億6545万 | +3.76% | 4.72 | 0.39 |
03/30 | 334 | 346 | 333 | 346 | +1.76% | 15,000 | 55億6181万 | +6.24% | 4.81 | 0.39 |
03/29 | 356 | 361 | 340 | 340 | -2.02% | 15,900 | 54億6545万 | +5.04% | 4.72 | 0.39 |
03/26 | 344 | 350 | 344 | 347 | +0.19% | 9,600 | 55億7787万 | +7.87% | 4.82 | 0.4 |
03/25 | 348 | 349 | 341 | 347 | +2.16% | 8,400 | 55億6716万 | +8.33% | 4.81 | 0.39 |
03/24 | 361 | 361 | 337 | 339 | -7.2% | 34,200 | 54億4939万 | +6.71% | 4.71 | 0.39 |
03/23 | 381 | 381 | 356 | 366 | -2.92% | 36,000 | 58億7229万 | +15.72% | 5.08 | 0.42 |
03/22 | 374 | 386 | 369 | 377 | -1.14% | 33,900 | 60億4894万 | +20.34% | 5.23 | 0.43 |
03/19 | 382 | 388 | 368 | 381 | -2.72% | 81,600 | 61億1853万 | +22.9% | 5.29 | 0.43 |
03/18 | 362 | 407 | 362 | 392 | +10.85% | 248,400 | 62億8982万 | +28% | 5.44 | 0.45 |
03/17 | 347 | 353 | 340 | 353 | -0.84% | 117,000 | 56億7422万 | +17% | 4.9 | 0.4 |
03/16 | 318 | 356 | 318 | 356 | +16.32% | 336,900 | 57億2240万 | +18.78% | 4.95 | 0.41 |
03/15 | 303 | 307 | 300 | 306 | +0.99% | 20,100 | 49億1944万 | +2.8% | 4.25 | 0.35 |
03/12 | 304 | 305 | 300 | 303 | +0.44% | 7,800 | 48億7127万 | +2.13% | 4.21 | 0.35 |
03/11 | 303 | 304 | 299 | 302 | -0.33% | 8,700 | 48億4985万 | +2.03% | 4.19 | 0.34 |
03/10 | 301 | 303 | 300 | 303 | +0.66% | 17,100 | 48億6591万 | +2.71% | 4.21 | 0.35 |
03/09 | 301 | 305 | 300 | 301 | -0.11% | 8,400 | 48億3379万 | +2.38% | 4.18 | 0.34 |
03/08 | 299 | 301 | 298 | 301 | +1.01% | 5,700 | 48億3915万 | +3.2% | 4.18 | 0.34 |
03/05 | 300 | 300 | 296 | 298 | -0.44% | 12,600 | 47億9097万 | +2.52% | 4.14 | 0.34 |
03/04 | 301 | 301 | 296 | 300 | -0.44% | 6,300 | 48億1238万 | +3.33% | 4.16 | 0.34 |
03/03 | 298 | 302 | 295 | 301 | +1.12% | 5,100 | 48億3379万 | +4.15% | 4.18 | 0.34 |
03/02 | 303 | 303 | 290 | 298 | -0.22% | 27,900 | 47億8026万 | +3.36% | 4.13 | 0.34 |
03/01 | 298 | 300 | 298 | 298 | +1.7% | 3,000 | 47億9097万 | +3.95% | 4.14 | 0.34 |
02/26 | 305 | 305 | 293 | 293 | -3.93% | 18,900 | 47億1067万 | +2.92% | 4.07 | 0.33 |
02/25 | 301 | 313 | 300 | 305 | +1.33% | 21,900 | 49億338万 | +7.51% | 4.24 | 0.35 |
02/24 | 291 | 301 | 291 | 301 | +1.8% | 39,900 | 48億3915万 | +6.86% | 4.18 | 0.34 |
02/22 | 290 | 296 | 289 | 296 | +2.07% | 8,400 | 47億5350万 | +5.34% | 4.11 | 0.34 |
02/19 | 287 | 291 | 285 | 290 | 0% | 17,400 | 46億5714万 | +3.94% | 4.03 | 0.33 |
02/18 | 291 | 291 | 290 | 290 | -0.23% | 7,800 | 46億5714万 | +4.32% | 4.03 | 0.33 |
02/17 | 287 | 291 | 287 | 291 | +0.11% | 7,800 | 46億6785万 | +4.93% | 4.03 | 0.33 |
02/16 | 292 | 292 | 285 | 290 | +1.04% | 13,800 | 46億6250万 | +5.58% | 4.03 | 0.33 |
02/15 | 299 | 299 | 286 | 287 | -4.75% | 28,200 | 46億1432万 | +4.87% | 3.99 | 0.33 |
02/12 | 299 | 302 | 298 | 302 | +1% | 39,900 | 48億4450万 | +10.5% | 4.19 | 0.34 |
02/10 | 296 | 299 | 296 | 299 | +1.01% | 8,100 | 47億9632万 | +9.8% | 4.15 | 0.34 |
02/09 | 291 | 296 | 289 | 296 | +0.91% | 26,100 | 47億4815万 | +9.51% | 4.1 | 0.34 |
02/08 | 300 | 300 | 290 | 293 | 0% | 17,400 | 47億532万 | +8.92% | 4.07 | 0.33 |
02/05 | 289 | 296 | 289 | 293 | +3.05% | 37,200 | 47億532万 | +9.74% | 4.07 | 0.33 |
02/04 | 273 | 285 | 273 | 284 | +2.4% | 43,500 | 45億6614万 | +6.89% | 3.95 | 0.32 |
02/03 | 274 | 279 | 274 | 278 | +0.73% | 33,300 | 44億5908万 | +4.78% | 3.85 | 0.32 |
02/02 | 275 | 277 | 275 | 276 | -0.36% | 12,600 | 44億2696万 | +4.42% | 3.83 | 0.31 |
02/01 | 268 | 277 | 268 | 277 | +3.23% | 11,100 | 44億4302万 | +5.2% | 3.84 | 0.32 |
01/29 | 270 | 275 | 268 | 268 | -1.23% | 7,800 | 43億384万 | +1.9% | 3.72 | 0.31 |