PER
2020/12/28～2021/05/27
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 |
| 05/27 | 595 | 595 | 553 | 553 | -7.06% | 5,100 | 57億7332万 | -0.18% | 3.99 | 0.92 |
| 05/26 | 600 | 600 | 594 | 595 | -0.83% | 6,300 | 62億1180万 | +7.59% | 4.29 | 0.98 |
| 05/25 | 588 | 600 | 588 | 600 | +1.01% | 3,400 | 62億6400万 | +9.09% | 4.33 | 0.99 |
| 05/24 | 597 | 600 | 587 | 594 | +0.34% | 7,300 | 62億136万 | +8.39% | 4.29 | 0.98 |
| 05/21 | 588 | 594 | 587 | 592 | +0.68% | 4,800 | 61億8048万 | +8.42% | 4.27 | 0.98 |
| 05/20 | 583 | 588 | 577 | 588 | +1.03% | 2,900 | 61億3872万 | +8.09% | 4.24 | 0.97 |
| 05/19 | 585 | 585 | 572 | 582 | -0.51% | 9,200 | 60億7608万 | +7.38% | 4.2 | 0.96 |
| 05/18 | 586 | 586 | 574 | 585 | -0.17% | 10,100 | 61億740万 | +8.33% | 4.22 | 0.97 |
| 05/17 | 583 | 587 | 559 | 586 | +1.56% | 19,700 | 61億1784万 | +8.72% | 4.23 | 0.97 |
| 05/14 | 530 | 577 | 530 | 577 | +6.85% | 17,300 | 60億2388万 | +7.45% | 4.16 | 0.96 |
| 05/13 | 538 | 548 | 529 | 540 | -2% | 7,800 | 56億3760万 | +0.93% | 3.9 | 0.89 |
| 05/12 | 565 | 565 | 535 | 551 | -2.99% | 14,700 | 57億5244万 | +3.18% | 3.98 | 0.91 |
| 05/11 | 573 | 574 | 566 | 568 | -0.35% | 6,600 | 59億2992万 | +6.57% | 4.1 | 0.94 |
| 05/10 | 568 | 580 | 568 | 570 | +0.35% | 8,700 | 59億5080万 | +7.34% | 4.11 | 0.94 |
| 05/07 | 575 | 575 | 558 | 568 | +0.53% | 20,200 | 59億2992万 | +7.37% | 4.1 | 0.94 |
| 05/06 | 575 | 575 | 551 | 565 | -1.74% | 42,700 | 58億9860万 | +7.21% | 4.08 | 0.94 |
| 04/30 | 570 | 602 | 549 | 575 | +13.64% | 226,000 | 60億300万 | +9.52% | 4.15 | 0.95 |
| 04/28 | 516 | 516 | 501 | 506 | -1.75% | 5,700 | 52億8264万 | -3.25% | 3.65 | 0.84 |
| 04/27 | 508 | 515 | 506 | 515 | +1.38% | 2,700 | 53億7660万 | -1.72% | 3.72 | 0.85 |
| 04/26 | 502 | 511 | 501 | 508 | 0% | 6,300 | 53億352万 | -3.24% | 3.67 | 0.84 |
| 04/23 | 501 | 510 | 498 | 508 | +1.4% | 7,300 | 53億352万 | -3.24% | 3.67 | 0.84 |
| 04/22 | 502 | 516 | 501 | 501 | 0% | 2,000 | 52億3044万 | -4.75% | 3.61 | 0.83 |
| 04/21 | 510 | 511 | 501 | 501 | -1.76% | 5,300 | 52億3044万 | -4.75% | 3.61 | 0.83 |
| 04/20 | 515 | 520 | 508 | 510 | -0.97% | 4,800 | 53億2440万 | -3.04% | 3.68 | 0.84 |
| 04/19 | 507 | 524 | 507 | 515 | -0.39% | 11,300 | 53億7660万 | -2.09% | 3.72 | 0.85 |
| 04/16 | 533 | 533 | 517 | 517 | -3.18% | 6,300 | 53億9748万 | -1.52% | 3.73 | 0.86 |
| 04/15 | 541 | 541 | 525 | 534 | -1.29% | 3,700 | 55億7496万 | +1.71% | 3.85 | 0.88 |
| 04/14 | 536 | 547 | 535 | 541 | +0.93% | 1,600 | 56億4804万 | +3.24% | 3.9 | 0.9 |
| 04/13 | 549 | 549 | 532 | 536 | -2.37% | 4,000 | 55億9584万 | +2.49% | 3.87 | 0.89 |
| 04/12 | 537 | 551 | 537 | 549 | +2.23% | 2,700 | 57億3156万 | +5.37% | 3.96 | 0.91 |
| 04/09 | 541 | 552 | 525 | 537 | -0.74% | 6,800 | 56億628万 | +3.47% | 3.87 | 0.89 |
| 04/08 | 566 | 566 | 520 | 541 | -1.99% | 43,500 | 56億4804万 | +4.64% | 3.9 | 0.9 |
| 04/07 | 536 | 552 | 536 | 552 | +2.41% | 5,500 | 57億6288万 | +6.98% | 3.98 | 0.91 |
| 04/06 | 533 | 542 | 528 | 539 | +2.08% | 6,700 | 56億2716万 | +4.86% | 3.89 | 0.89 |
| 04/05 | 530 | 534 | 527 | 528 | +0.76% | 4,000 | 55億1232万 | +3.13% | 3.81 | 0.87 |
| 04/02 | 526 | 532 | 517 | 524 | +1.55% | 12,400 | 54億7056万 | +2.75% | 3.78 | 0.87 |
| 04/01 | 527 | 527 | 516 | 516 | -1.15% | 6,700 | 53億8704万 | +1.38% | 3.72 | 0.85 |
| 03/31 | 514 | 530 | 514 | 522 | +1.75% | 4,600 | 54億4968万 | +2.76% | 8.39 | 0.95 |
| 03/30 | 511 | 513 | 504 | 513 | 0% | 3,800 | 53億5572万 | +1.18% | 8.24 | 0.93 |
| 03/29 | 520 | 527 | 513 | 513 | -1.35% | 2,600 | 53億5572万 | +1.58% | 8.24 | 0.93 |
| 03/26 | 526 | 527 | 517 | 520 | -2.26% | 11,800 | 54億2880万 | +3.17% | 8.35 | 0.94 |
| 03/25 | 510 | 532 | 500 | 532 | +2.7% | 15,400 | 55億5408万 | +5.98% | 8.55 | 0.97 |
| 03/24 | 539 | 539 | 518 | 518 | -4.95% | 12,300 | 54億792万 | +3.81% | 8.32 | 0.94 |
| 03/23 | 521 | 545 | 520 | 545 | +4.61% | 27,500 | 56億8980万 | +9.44% | 8.76 | 0.99 |
| 03/22 | 515 | 525 | 515 | 521 | +1.17% | 12,800 | 54億3924万 | +4.83% | 8.37 | 0.95 |
| 03/19 | 498 | 515 | 498 | 515 | +2.18% | 17,900 | 53億7660万 | +3.83% | 8.27 | 0.94 |
| 03/18 | 509 | 510 | 504 | 504 | -1.18% | 3,000 | 52億6176万 | +1.41% | 8.1 | 0.92 |
| 03/17 | 502 | 511 | 499 | 510 | +1.59% | 6,800 | 53億2440万 | +3.24% | 8.19 | 0.93 |
| 03/16 | 502 | 506 | 499 | 502 | -0.2% | 7,300 | 52億4088万 | +2.24% | 8.06 | 0.91 |
| 03/15 | 501 | 510 | 501 | 503 | +0.2% | 5,800 | 52億5132万 | +3.07% | 8.08 | 0.91 |
| 03/12 | 500 | 505 | 496 | 502 | -1.57% | 13,400 | 52億4088万 | +3.72% | 8.06 | 0.91 |
| 03/11 | 515 | 516 | 505 | 510 | -1.35% | 5,700 | 53億2440万 | +6.03% | 8.19 | 0.93 |
| 03/10 | 499 | 518 | 495 | 517 | +3.61% | 17,500 | 53億9748万 | +8.39% | 8.31 | 0.94 |
| 03/09 | 498 | 500 | 494 | 499 | +0.6% | 10,200 | 52億956万 | +5.5% | 8.02 | 0.91 |
| 03/08 | 497 | 497 | 489 | 496 | +0.4% | 9,800 | 51億7824万 | +5.53% | 7.97 | 0.9 |
| 03/05 | 483 | 494 | 483 | 494 | -0.8% | 3,500 | 51億5736万 | +5.78% | 7.94 | 0.9 |
| 03/04 | 490 | 499 | 490 | 498 | 0% | 4,000 | 51億9912万 | +7.33% | 8 | 0.9 |
| 03/03 | 489 | 498 | 489 | 498 | +1.63% | 5,500 | 51億9912万 | +8.03% | 8 | 0.9 |
| 03/02 | 492 | 496 | 484 | 490 | -0.81% | 6,900 | 51億1560万 | +6.99% | 7.87 | 0.89 |
| 03/01 | 485 | 494 | 479 | 494 | +0.82% | 7,000 | 51億5736万 | +8.33% | 7.94 | 0.9 |
| 02/26 | 495 | 496 | 485 | 490 | -1.01% | 15,700 | 51億1560万 | +8.17% | 7.87 | 0.89 |
| 02/25 | 484 | 500 | 477 | 495 | +2.27% | 21,100 | 51億6780万 | +10% | 7.95 | 0.9 |
| 02/24 | 476 | 484 | 476 | 484 | 0% | 7,300 | 50億5296万 | +8.28% | 7.78 | 0.88 |
| 02/22 | 468 | 484 | 467 | 484 | +3.42% | 12,900 | 50億5296万 | +9.01% | 7.78 | 0.88 |
| 02/19 | 469 | 469 | 462 | 468 | -0.21% | 9,400 | 48億8592万 | +6.12% | 7.52 | 0.85 |
| 02/18 | 479 | 480 | 468 | 469 | -2.09% | 20,400 | 48億9636万 | +6.83% | 7.53 | 0.85 |
| 02/17 | 483 | 486 | 472 | 479 | -2.24% | 32,400 | 50億76万 | +9.61% | 7.7 | 0.87 |
| 02/16 | 489 | 497 | 480 | 490 | -2.78% | 22,100 | 51億1560万 | +12.9% | 7.87 | 0.89 |
| 02/15 | 502 | 505 | 480 | 504 | -1.95% | 33,600 | 52億6176万 | +16.94% | 8.1 | 0.92 |
| 02/12 | 502 | 516 | 500 | 514 | -1.53% | 76,200 | 53億6616万 | +20.37% | 8.26 | 0.93 |
| 02/10 | 460 | 522 | 460 | 522 | +18.1% | 371,200 | 54億4968万 | +23.4% | 8.39 | 0.95 |
| 02/09 | 434 | 443 | 431 | 442 | +2.31% | 12,600 | 46億1448万 | +5.49% | 7.1 | 0.8 |
| 02/08 | 422 | 435 | 422 | 432 | +2.37% | 14,000 | 45億1008万 | +3.6% | 6.94 | 0.79 |
| 02/05 | 423 | 423 | 419 | 422 | +1.44% | 1,000 | 44億568万 | +1.44% | 6.78 | 0.77 |
| 02/04 | 418 | 421 | 416 | 416 | -0.24% | 3,000 | 43億4304万 | 0% | 6.68 | 0.76 |
| 02/03 | 416 | 420 | 416 | 417 | -0.24% | 1,600 | 43億5348万 | +0.48% | 6.7 | 0.76 |
| 02/02 | 413 | 418 | 413 | 418 | +1.21% | 4,200 | 43億6392万 | +0.72% | 6.72 | 0.76 |
| 02/01 | 413 | 413 | 411 | 413 | 0% | 3,600 | 43億1172万 | -0.48% | 6.64 | 0.75 |
| 01/29 | 416 | 421 | 413 | 413 | -0.96% | 6,000 | 43億1172万 | -0.48% | 6.64 | 0.75 |
| 01/28 | 424 | 424 | 416 | 417 | -1.65% | 6,400 | 43億5348万 | +0.48% | 6.7 | 0.76 |
| 01/27 | 431 | 431 | 421 | 424 | -1.62% | 4,400 | 44億2656万 | +2.42% | 6.81 | 0.77 |
| 01/26 | 429 | 432 | 424 | 431 | +0.47% | 8,000 | 44億9964万 | +4.11% | 6.92 | 0.78 |
| 01/25 | 422 | 429 | 422 | 429 | +1.9% | 2,400 | 44億7876万 | +3.62% | 6.89 | 0.78 |
| 01/22 | 427 | 427 | 419 | 421 | -1.41% | 6,500 | 43億9524万 | +1.94% | 6.76 | 0.77 |
| 01/21 | 414 | 427 | 414 | 427 | +3.39% | 14,900 | 44億5788万 | +3.39% | 6.86 | 0.78 |
| 01/20 | 415 | 416 | 413 | 413 | -0.48% | 3,300 | 43億1172万 | -0.24% | 6.64 | 0.75 |
| 01/19 | 416 | 420 | 415 | 415 | +0.24% | 5,700 | 43億3260万 | +0.24% | 6.67 | 0.75 |
| 01/18 | 416 | 416 | 411 | 414 | -0.48% | 2,900 | 43億2216万 | 0% | 6.65 | 0.75 |
| 01/15 | 413 | 416 | 409 | 416 | +0.48% | 15,700 | 43億4304万 | +0.48% | 6.68 | 0.76 |
| 01/14 | 417 | 419 | 414 | 414 | -0.96% | 3,900 | 43億2216万 | 0% | 6.65 | 0.75 |
| 01/13 | 418 | 420 | 415 | 418 | +0.24% | 10,400 | 43億6392万 | +0.72% | 6.72 | 0.76 |
| 01/12 | 415 | 417 | 410 | 417 | +1.96% | 13,600 | 43億5348万 | +0.48% | 6.7 | 0.76 |
| 01/08 | 407 | 410 | 406 | 409 | +0.49% | 4,400 | 42億6996万 | -1.21% | 6.57 | 0.74 |
| 01/07 | 409 | 409 | 407 | 407 | -0.25% | 3,400 | 42億4908万 | -1.69% | 6.54 | 0.74 |
| 01/06 | 408 | 412 | 405 | 408 | -0.49% | 5,200 | 42億5952万 | -1.45% | 6.55 | 0.74 |
| 01/05 | 407 | 410 | 405 | 410 | +0.74% | 9,100 | 42億8040万 | -0.97% | 6.59 | 0.75 |
| 01/04 | 413 | 413 | 405 | 407 | -1.45% | 18,500 | 42億4908万 | -1.69% | 6.54 | 0.74 |
| 2020 |
| 12/30 | 406 | 414 | 406 | 413 | +0.98% | 7,200 | 43億1172万 | -0.24% | 6.64 | 0.75 |
| 12/29 | 408 | 411 | 408 | 409 | +0.49% | 3,100 | 42億6996万 | -1.21% | 6.57 | 0.74 |
| 12/28 | 416 | 416 | 407 | 407 | -1.45% | 36,900 | 42億4908万 | -1.45% | 6.54 | 0.74 |
