PER
2021/01/26~2021/06/22
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 |
06/22 | 3,225 | 3,300 | 3,190 | 3,220 | +3.04% | 1,281,700 | 8722億7538万 | -3.51% | 21.12 | 4.69 |
06/21 | 3,200 | 3,210 | 3,105 | 3,125 | -4.14% | 1,080,200 | 8465億4055万 | -6.52% | 20.5 | 4.55 |
06/18 | 3,290 | 3,305 | 3,230 | 3,260 | +0.77% | 1,136,500 | 8831億1110万 | -2.74% | 21.38 | 4.75 |
06/17 | 3,285 | 3,305 | 3,225 | 3,235 | -1.52% | 938,300 | 8763億3877万 | -3.63% | 21.22 | 4.72 |
06/16 | 3,295 | 3,320 | 3,240 | 3,285 | -0.76% | 1,072,800 | 8898億8342万 | -2.17% | 21.54 | 4.79 |
06/15 | 3,370 | 3,380 | 3,300 | 3,310 | -1.49% | 1,024,700 | 8966億5575万 | -1.69% | 21.71 | 4.82 |
06/14 | 3,400 | 3,410 | 3,325 | 3,360 | -1.18% | 606,100 | 9102億39万 | -0.39% | 22.04 | 4.9 |
06/11 | 3,375 | 3,420 | 3,355 | 3,400 | +2.26% | 888,500 | 9210億3611万 | +0.8% | 22.3 | 4.96 |
06/10 | 3,295 | 3,340 | 3,285 | 3,325 | +0.91% | 730,700 | 9007億1914万 | -1.36% | 21.81 | 4.85 |
06/09 | 3,315 | 3,345 | 3,285 | 3,295 | -2.66% | 804,500 | 8925億9235万 | -2.34% | 21.61 | 4.8 |
06/08 | 3,320 | 3,400 | 3,305 | 3,385 | +1.96% | 751,400 | 9169億7272万 | +0.03% | 22.2 | 4.93 |
06/07 | 3,285 | 3,345 | 3,260 | 3,320 | +2.95% | 1,060,800 | 8993億6468万 | -2.01% | 21.77 | 4.84 |
06/04 | 3,295 | 3,310 | 3,225 | 3,225 | -3.59% | 1,797,800 | 8736億2984万 | -5.01% | 21.15 | 4.7 |
06/03 | 3,395 | 3,420 | 3,345 | 3,345 | -1.91% | 934,200 | 9061億3700万 | -1.82% | 21.94 | 4.88 |
06/02 | 3,500 | 3,555 | 3,375 | 3,410 | -2.99% | 1,275,800 | 9237億4504万 | -0.15% | 22.36 | 4.97 |
06/01 | 3,595 | 3,605 | 3,495 | 3,515 | -2.36% | 751,400 | 9521億8881万 | +2.78% | 23.05 | 5.12 |
05/31 | 3,585 | 3,620 | 3,555 | 3,600 | +1.98% | 986,600 | 9752億1471万 | +5.23% | 23.61 | 5.25 |
05/28 | 3,495 | 3,570 | 3,470 | 3,530 | +0.71% | 1,556,300 | 9562億5220万 | +3.28% | 23.15 | 5.15 |
05/27 | 3,280 | 3,505 | 3,270 | 3,505 | +6.21% | 5,016,100 | 9494億7988万 | +2.46% | 22.99 | 5.11 |
05/26 | 3,280 | 3,365 | 3,280 | 3,300 | +0.3% | 1,095,700 | 8939億4682万 | -3.62% | 21.64 | 4.81 |
05/25 | 3,265 | 3,350 | 3,260 | 3,290 | +1.39% | 1,299,400 | 8912億3789万 | -4.25% | 21.58 | 4.8 |
05/24 | 3,300 | 3,315 | 3,195 | 3,245 | -1.52% | 1,892,800 | 8790億4770万 | -6.02% | 21.28 | 4.73 |
05/21 | 3,320 | 3,325 | 3,280 | 3,295 | -0.3% | 1,490,900 | 8925億9235万 | -5.07% | 21.61 | 4.8 |
05/20 | 3,330 | 3,345 | 3,290 | 3,305 | -0.9% | 725,200 | 8953億128万 | -5.25% | 21.68 | 4.82 |
05/19 | 3,365 | 3,415 | 3,300 | 3,335 | -1.33% | 1,001,700 | 9034億2807万 | -4.9% | 21.87 | 4.86 |
05/18 | 3,295 | 3,395 | 3,295 | 3,380 | +1.35% | 911,400 | 9156億1825万 | -4.09% | 22.17 | 4.93 |
05/17 | 3,355 | 3,380 | 3,295 | 3,335 | -1.77% | 699,800 | 9034億2807万 | -5.74% | 21.87 | 4.86 |
05/14 | 3,290 | 3,420 | 3,290 | 3,395 | +3.98% | 862,100 | 9196億8165万 | -4.39% | 22.27 | 4.95 |
05/13 | 3,445 | 3,450 | 3,265 | 3,265 | -7.11% | 1,911,300 | 8844億6556万 | -8.36% | 21.41 | 4.76 |
05/12 | 3,460 | 3,555 | 3,415 | 3,515 | +2.03% | 1,873,000 | 9521億8881万 | -1.73% | 23.05 | 5.12 |
05/11 | 3,570 | 3,570 | 3,360 | 3,445 | +2.53% | 2,507,100 | 9332億2630万 | -3.82% | 22.59 | 5.02 |
05/10 | 3,305 | 3,370 | 3,295 | 3,360 | 0% | 1,483,700 | 9102億39万 | -6.35% | 22.04 | 4.9 |
05/07 | 3,390 | 3,450 | 3,355 | 3,360 | -0.74% | 1,133,300 | 9102億39万 | -6.61% | 22.04 | 4.9 |
05/06 | 3,500 | 3,525 | 3,385 | 3,385 | -4.65% | 1,499,300 | 9169億7272万 | -6.31% | 22.2 | 4.93 |
04/30 | 3,495 | 3,575 | 3,495 | 3,550 | +2.01% | 1,015,200 | 9616億7006万 | -2.07% | 23.28 | 5.17 |
04/28 | 3,460 | 3,525 | 3,455 | 3,480 | -0.57% | 769,000 | 9427億755万 | -4.05% | 22.82 | 5.07 |
04/27 | 3,525 | 3,555 | 3,495 | 3,500 | -0.71% | 461,300 | 9481億2541万 | -3.61% | 22.95 | 5.1 |
04/26 | 3,545 | 3,555 | 3,485 | 3,525 | -0.7% | 489,000 | 9548億9774万 | -3% | 23.12 | 5.14 |
04/23 | 3,530 | 3,570 | 3,500 | 3,550 | +0.71% | 430,700 | 9616億7006万 | -2.28% | 23.28 | 5.17 |
04/22 | 3,555 | 3,580 | 3,500 | 3,525 | -0.42% | 607,200 | 9548億9774万 | -2.87% | 23.12 | 5.14 |
04/21 | 3,510 | 3,570 | 3,510 | 3,540 | -0.14% | 789,500 | 9589億6113万 | -2.24% | 23.22 | 5.16 |
04/20 | 3,570 | 3,580 | 3,525 | 3,545 | -1.53% | 767,600 | 9603億1559万 | -1.88% | 23.25 | 5.17 |
04/19 | 3,545 | 3,610 | 3,505 | 3,600 | +0.56% | 1,196,300 | 9752億1471万 | -0.08% | 23.61 | 5.25 |
04/16 | 3,595 | 3,645 | 3,570 | 3,580 | -0.28% | 1,124,800 | 9697億9685万 | -0.33% | 23.48 | 5.22 |
04/15 | 3,675 | 3,685 | 3,590 | 3,590 | -3.49% | 1,138,600 | 9725億578万 | +0.17% | 23.55 | 5.23 |
04/14 | 3,720 | 3,755 | 3,695 | 3,720 | +0.54% | 1,036,700 | 1兆77億 | +4.06% | 24.4 | 5.42 |
04/13 | 3,700 | 3,740 | 3,685 | 3,700 | -0.27% | 518,000 | 1兆23億 | +4.08% | 24.27 | 5.39 |
04/12 | 3,765 | 3,775 | 3,695 | 3,710 | -1.72% | 917,300 | 1兆50億 | +4.83% | 24.33 | 5.41 |
04/09 | 3,780 | 3,800 | 3,750 | 3,775 | +0.4% | 704,200 | 1兆226億 | +7.31% | 24.76 | 5.5 |
04/08 | 3,695 | 3,765 | 3,635 | 3,760 | +0.53% | 1,059,400 | 1兆185億 | +7.52% | 24.66 | 5.48 |
04/07 | 3,675 | 3,750 | 3,655 | 3,740 | +2.47% | 1,065,000 | 1兆131億 | +7.59% | 24.53 | 5.45 |
04/06 | 3,710 | 3,725 | 3,635 | 3,650 | -1.22% | 678,300 | 9887億5936万 | +5.58% | 23.94 | 5.32 |
04/05 | 3,655 | 3,700 | 3,605 | 3,695 | +1.93% | 684,500 | 1兆9億 | +7.29% | 24.23 | 5.39 |
04/02 | 3,660 | 3,670 | 3,610 | 3,625 | -0.68% | 474,800 | 9819億8703万 | +5.72% | 23.77 | 5.28 |
04/01 | 3,700 | 3,715 | 3,635 | 3,650 | +1.53% | 841,600 | 9887億5936万 | +6.94% | 23.94 | 5.32 |
04/01 | 株式分割 1→2 |
03/31 | 3,580 | 3,660 | 3,520 | 3,595 | +0.14% | 893,000 | 9738億6024万 | +5.77% | 30.8 | 6.35 |
03/30 | 3,780 | 3,780 | 3,590 | 3,590 | -3.88% | 1,559,700 | 9725億578万 | +5.99% | 30.75 | 6.35 |
03/29 | 3,740 | 3,785 | 3,695 | 3,735 | +0.81% | 1,189,000 | 1兆117億 | +10.57% | 32 | 6.6 |
03/26 | 3,645 | 3,735 | 3,620 | 3,705 | +2.92% | 1,454,400 | 1兆36億 | +10.14% | 31.74 | 6.55 |
03/25 | 3,560 | 3,615 | 3,510 | 3,600 | +0.56% | 1,205,600 | 9752億1471万 | +7.43% | 30.84 | 6.36 |
03/24 | 3,565 | 3,680 | 3,535 | 3,580 | +0.14% | 1,589,200 | 9697億9685万 | +6.96% | 30.67 | 6.33 |
03/23 | 3,510 | 3,645 | 3,500 | 3,575 | +2.58% | 1,642,600 | 9684億4238万 | +6.97% | 30.62 | 6.32 |
03/22 | 3,460 | 3,520 | 3,400 | 3,485 | +1.16% | 1,416,200 | 9440億6202万 | +4.47% | 29.85 | 6.16 |
03/19 | 3,310 | 3,445 | 3,290 | 3,445 | +3.61% | 1,675,400 | 9332億2630万 | +3.33% | 29.51 | 6.09 |
03/18 | 3,360 | 3,385 | 3,320 | 3,325 | -0.6% | 1,215,400 | 9007億1914万 | -0.45% | 28.48 | 5.88 |
03/17 | 3,270 | 3,375 | 3,265 | 3,345 | +1.36% | 1,270,400 | 9061億3700万 | -0.09% | 28.65 | 5.91 |
03/16 | 3,285 | 3,335 | 3,280 | 3,300 | -0.45% | 1,712,400 | 8939億4682万 | -1.52% | 28.27 | 5.83 |
03/15 | 3,375 | 3,375 | 3,285 | 3,315 | -1.92% | 1,165,800 | 8980億1021万 | -1.1% | 28.4 | 5.86 |
03/12 | 3,415 | 3,420 | 3,360 | 3,380 | +0.15% | 1,440,800 | 9156億1825万 | +0.81% | 28.95 | 5.97 |
03/11 | 3,320 | 3,395 | 3,290 | 3,375 | +4.49% | 2,160,800 | 9142億6379万 | +0.69% | 28.91 | 5.97 |
03/10 | 3,250 | 3,275 | 3,215 | 3,230 | -1.67% | 1,677,800 | 8749億8431万 | -3.55% | 27.67 | 5.71 |
03/09 | 3,180 | 3,285 | 3,160 | 3,285 | +2.98% | 1,437,200 | 8898億8342万 | -2.03% | 28.14 | 5.81 |
03/08 | 3,295 | 3,300 | 3,175 | 3,190 | -2.15% | 1,836,000 | 8641億4859万 | -4.89% | 27.33 | 5.64 |
03/05 | 3,205 | 3,260 | 3,180 | 3,260 | +1.24% | 995,800 | 8831億1110万 | -3.06% | 27.93 | 5.76 |
03/04 | 3,205 | 3,250 | 3,185 | 3,220 | -1.53% | 926,400 | 8722億7538万 | -4.68% | 27.58 | 5.69 |
03/03 | 3,270 | 3,280 | 3,230 | 3,270 | -1.36% | 1,228,200 | 8858億2003万 | -3.54% | 28.01 | 5.78 |
03/02 | 3,370 | 3,375 | 3,270 | 3,315 | -0.3% | 810,600 | 8980億1021万 | -2.59% | 28.4 | 5.86 |
03/01 | 3,340 | 3,350 | 3,280 | 3,325 | +2.62% | 901,400 | 9007億1914万 | -2.58% | 28.48 | 5.88 |
02/26 | 3,230 | 3,260 | 3,215 | 3,240 | -1.82% | 1,643,200 | 8776億9324万 | -5.21% | 27.76 | 5.73 |
02/25 | 3,330 | 3,380 | 3,295 | 3,300 | +0.15% | 842,000 | 8939億4682万 | -3.71% | 28.27 | 5.83 |
02/24 | 3,315 | 3,330 | 3,265 | 3,295 | -1.64% | 1,808,200 | 8925億9235万 | -4.1% | 28.23 | 5.82 |
02/22 | 3,405 | 3,435 | 3,330 | 3,350 | -1.47% | 893,800 | 9074億9146万 | -2.81% | 28.7 | 5.92 |
02/19 | 3,335 | 3,420 | 3,325 | 3,400 | +0.74% | 799,200 | 9210億3611万 | -1.51% | 29.13 | 6.01 |
02/18 | 3,450 | 3,450 | 3,310 | 3,375 | -3.43% | 2,040,600 | 9142億6379万 | -2.34% | 28.91 | 5.97 |
02/17 | 3,425 | 3,500 | 3,415 | 3,495 | +1.3% | 1,094,000 | 9467億7095万 | +1.01% | 29.94 | 6.18 |
02/16 | 3,420 | 3,480 | 3,400 | 3,450 | +0.73% | 723,200 | 9345億8076万 | -0.14% | 29.55 | 6.1 |
02/15 | 3,490 | 3,490 | 3,410 | 3,425 | -0.44% | 904,600 | 9278億844万 | -0.75% | 29.34 | 6.05 |
02/12 | 3,525 | 3,525 | 3,405 | 3,440 | -4.31% | 1,473,800 | 9318億7183万 | -0.17% | 29.47 | 6.08 |
02/10 | 3,570 | 3,635 | 3,550 | 3,595 | +1.7% | 1,100,200 | 9738億6024万 | +4.38% | 30.8 | 6.35 |
02/09 | 3,490 | 3,540 | 3,425 | 3,535 | +3.36% | 1,077,200 | 9576億667万 | +2.88% | 30.28 | 6.25 |
02/08 | 3,315 | 3,430 | 3,265 | 3,420 | +3.32% | 1,248,000 | 9264億5397万 | -0.2% | 29.3 | 6.04 |
02/05 | 3,345 | 3,365 | 3,290 | 3,310 | -0.9% | 927,200 | 8966億5575万 | -3.33% | 28.35 | 5.85 |
02/04 | 3,325 | 3,345 | 3,285 | 3,340 | -0.3% | 700,200 | 9047億8253万 | -2.48% | 28.61 | 5.9 |
02/03 | 3,350 | 3,365 | 3,315 | 3,350 | +1.52% | 782,800 | 9074億9146万 | -2.16% | 28.7 | 5.92 |
02/02 | 3,375 | 3,385 | 3,285 | 3,300 | -1.35% | 1,096,400 | 8939億4682万 | -3.57% | 28.27 | 5.83 |
02/01 | 3,255 | 3,365 | 3,250 | 3,345 | +1.52% | 1,161,400 | 9061億3700万 | -2.28% | 28.65 | 5.91 |
01/29 | 3,450 | 3,465 | 3,275 | 3,295 | -3.8% | 2,255,000 | 8925億9235万 | -3.68% | 28.23 | 5.82 |
01/28 | 3,525 | 3,575 | 3,415 | 3,425 | -6.04% | 3,245,600 | 9278億844万 | +0.15% | 29.34 | 6.05 |
01/27 | 3,565 | 3,655 | 3,535 | 3,645 | +3.85% | 1,274,600 | 9874億489万 | +6.67% | 31.22 | 6.44 |
01/26 | 3,615 | 3,620 | 3,510 | 3,510 | -2.5% | 977,000 | 9508億3434万 | +2.99% | 30.07 | 6.2 |