PER
2020/12/30～2021/05/31
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 |
| 05/31 | 791 | 797 | 779 | 779 | -1.52% | 60,900 | 140億2200万 | -5.35% | 14.8 | 1.4 |
| 05/28 | 770 | 791 | 768 | 791 | +3.67% | 200,500 | 142億3800万 | -4.12% | 15.03 | 1.43 |
| 05/27 | 766 | 779 | 755 | 763 | -2.3% | 231,400 | 137億3400万 | -7.85% | 14.5 | 1.38 |
| 05/26 | 800 | 800 | 780 | 781 | -2.5% | 85,100 | 140億5800万 | -6.02% | 14.84 | 1.41 |
| 05/25 | 817 | 817 | 801 | 801 | -2.32% | 66,700 | 144億1800万 | -3.96% | 15.22 | 1.44 |
| 05/24 | 828 | 830 | 820 | 820 | -0.97% | 68,700 | 147億6000万 | -1.91% | 15.58 | 1.48 |
| 05/21 | 832 | 837 | 828 | 828 | 0% | 22,100 | 149億400万 | -1.19% | 15.74 | 1.49 |
| 05/20 | 820 | 835 | 820 | 828 | +0.85% | 24,700 | 149億400万 | -1.43% | 15.74 | 1.49 |
| 05/19 | 822 | 832 | 820 | 821 | -0.48% | 34,800 | 147億7800万 | -2.49% | 15.6 | 1.48 |
| 05/18 | 824 | 828 | 819 | 825 | +0.86% | 42,100 | 148億5000万 | -2.02% | 15.68 | 1.49 |
| 05/17 | 833 | 833 | 817 | 818 | -0.37% | 104,000 | 147億2400万 | -2.85% | 15.55 | 1.48 |
| 05/14 | 833 | 833 | 821 | 821 | +0.74% | 99,900 | 147億7800万 | -2.49% | 15.6 | 1.48 |
| 05/13 | 832 | 833 | 815 | 815 | -2.04% | 69,400 | 146億7000万 | -3.21% | 15.49 | 1.47 |
| 05/12 | 851 | 854 | 832 | 832 | -1.54% | 54,500 | 149億7600万 | -1.19% | 15.81 | 1.5 |
| 05/11 | 855 | 858 | 845 | 845 | -1.63% | 58,200 | 152億1000万 | +0.48% | 16.06 | 1.52 |
| 05/10 | 857 | 862 | 850 | 859 | +0.7% | 74,300 | 154億6200万 | +2.26% | 16.33 | 1.55 |
| 05/07 | 863 | 878 | 853 | 853 | 0% | 183,500 | 153億5400万 | +1.67% | 16.21 | 1.54 |
| 05/06 | 847 | 869 | 847 | 853 | +0.71% | 45,700 | 153億5400万 | +1.79% | 16.21 | 1.54 |
| 04/30 | 831 | 863 | 831 | 847 | +2.29% | 217,200 | 152億4600万 | +1.19% | 16.1 | 1.53 |
| 04/28 | 841 | 845 | 828 | 828 | -1.55% | 51,100 | 149億400万 | -0.84% | 15.74 | 1.49 |
| 04/27 | 845 | 845 | 837 | 841 | +0.48% | 15,900 | 151億3800万 | +0.84% | 15.98 | 1.52 |
| 04/26 | 836 | 848 | 828 | 837 | +1.21% | 28,900 | 150億6600万 | +0.6% | 15.91 | 1.51 |
| 04/23 | 826 | 833 | 821 | 827 | -0.12% | 35,500 | 148億8600万 | -0.48% | 15.72 | 1.49 |
| 04/22 | 837 | 837 | 822 | 828 | +0.12% | 17,400 | 149億400万 | -0.36% | 15.74 | 1.49 |
| 04/21 | 843 | 843 | 823 | 827 | -1.9% | 36,300 | 148億8600万 | -0.36% | 15.72 | 1.49 |
| 04/20 | 853 | 856 | 843 | 843 | -1.52% | 30,500 | 151億7400万 | +1.69% | 16.02 | 1.52 |
| 04/19 | 854 | 860 | 852 | 856 | +0.35% | 20,200 | 154億800万 | +3.51% | 16.27 | 1.54 |
| 04/16 | 854 | 855 | 850 | 853 | -0.12% | 18,800 | 153億5400万 | +3.52% | 16.21 | 1.54 |
| 04/15 | 849 | 855 | 847 | 854 | +0.71% | 11,800 | 153億7200万 | +4.02% | 16.23 | 1.54 |
| 04/14 | 863 | 871 | 846 | 848 | -1.51% | 50,100 | 152億6400万 | +3.67% | 16.12 | 1.53 |
| 04/13 | 885 | 885 | 858 | 861 | -2.27% | 34,500 | 154億9800万 | +5.64% | 16.36 | 1.55 |
| 04/12 | 869 | 890 | 867 | 881 | +1.85% | 76,300 | 158億5800万 | +8.5% | 16.74 | 1.59 |
| 04/09 | 845 | 865 | 841 | 865 | +3.1% | 112,800 | 155億7000万 | +7.19% | 16.44 | 1.56 |
| 04/08 | 823 | 865 | 817 | 839 | +1.08% | 151,700 | 151億200万 | +4.48% | 15.95 | 1.51 |
| 04/07 | 812 | 830 | 812 | 830 | +3.11% | 38,200 | 149億4000万 | +3.75% | 15.77 | 1.5 |
| 04/06 | 812 | 816 | 802 | 805 | -1.47% | 23,700 | 144億9000万 | +1% | 15.3 | 1.45 |
| 04/05 | 819 | 821 | 808 | 817 | -0.12% | 23,800 | 147億600万 | +2.77% | 15.53 | 1.47 |
| 04/02 | 811 | 818 | 805 | 818 | +1.49% | 16,400 | 147億2400万 | +3.28% | 15.55 | 1.48 |
| 04/01 | 824 | 824 | 806 | 806 | -1.71% | 24,100 | 145億800万 | +2.15% | 15.32 | 1.45 |
| 03/31 | 821 | 831 | 820 | 820 | -0.97% | 16,000 | 147億6000万 | +4.19% | 15.58 | 1.48 |
| 03/30 | 834 | 838 | 828 | 828 | -1.08% | 26,300 | 149億400万 | +5.61% | 15.74 | 1.49 |
| 03/29 | 825 | 837 | 821 | 837 | +2.32% | 44,900 | 150億6600万 | +7.31% | 15.91 | 1.51 |
| 03/26 | 825 | 825 | 809 | 818 | 0% | 22,900 | 147億2400万 | +5.41% | 15.55 | 1.48 |
| 03/25 | 798 | 824 | 779 | 818 | +4.47% | 70,100 | 147億2400万 | +5.82% | 15.55 | 1.48 |
| 03/24 | 798 | 798 | 774 | 783 | -2.25% | 23,400 | 140億9400万 | +1.56% | 14.88 | 1.41 |
| 03/23 | 816 | 816 | 799 | 801 | -1.23% | 15,600 | 144億1800万 | +4.16% | 15.22 | 1.44 |
| 03/22 | 816 | 816 | 798 | 811 | -0.61% | 28,400 | 145億9800万 | +5.74% | 15.41 | 1.46 |
| 03/19 | 806 | 816 | 805 | 816 | +0.37% | 39,600 | 146億8800万 | +6.67% | 15.51 | 1.47 |
| 03/18 | 797 | 813 | 796 | 813 | +2.26% | 20,800 | 146億3400万 | +6.69% | 15.45 | 1.47 |
| 03/17 | 792 | 795 | 781 | 795 | +0.51% | 77,000 | 143億1000万 | +4.61% | 15.11 | 1.43 |
| 03/16 | 790 | 791 | 780 | 791 | +0.13% | 12,500 | 142億3800万 | +4.35% | 15.03 | 1.43 |
| 03/15 | 772 | 790 | 770 | 790 | +1.8% | 33,400 | 142億2000万 | +4.5% | 15.01 | 1.42 |
| 03/12 | 768 | 781 | 767 | 776 | -0.39% | 40,200 | 139億6800万 | +2.92% | 14.75 | 1.4 |
| 03/11 | 779 | 780 | 770 | 779 | 0% | 16,100 | 140億2200万 | +3.59% | 14.8 | 1.4 |
| 03/10 | 789 | 789 | 772 | 779 | -1.02% | 28,500 | 140億2200万 | +3.87% | 14.8 | 1.4 |
| 03/09 | 769 | 787 | 763 | 787 | +3.01% | 29,500 | 141億6600万 | +5.21% | 14.96 | 1.42 |
| 03/08 | 758 | 766 | 754 | 764 | +0.79% | 25,000 | 137億5200万 | +2.41% | 14.52 | 1.38 |
| 03/05 | 751 | 758 | 737 | 758 | +0.93% | 21,600 | 136億4400万 | +1.74% | 14.41 | 1.37 |
| 03/04 | 758 | 758 | 736 | 751 | -0.92% | 21,200 | 135億1800万 | +0.94% | 14.27 | 1.35 |
| 03/03 | 754 | 758 | 747 | 758 | 0% | 10,500 | 136億4400万 | +2.02% | 14.41 | 1.37 |
| 03/02 | 752 | 758 | 740 | 758 | +0.8% | 18,300 | 136億4400万 | +2.16% | 14.41 | 1.37 |
| 03/01 | 738 | 752 | 738 | 752 | +1.9% | 14,500 | 135億3600万 | +1.48% | 14.29 | 1.36 |
| 02/26 | 750 | 763 | 738 | 738 | -1.2% | 30,500 | 132億8400万 | -0.4% | 14.03 | 1.33 |
| 02/25 | 755 | 755 | 741 | 747 | +0.95% | 18,100 | 134億4600万 | +0.81% | 14.2 | 1.35 |
| 02/24 | 745 | 745 | 737 | 740 | -0.27% | 29,700 | 133億2000万 | -0.13% | 14.06 | 1.33 |
| 02/22 | 746 | 749 | 742 | 742 | -0.13% | 9,800 | 133億5600万 | +0.13% | 14.1 | 1.34 |
| 02/19 | 742 | 748 | 738 | 743 | 0% | 37,000 | 133億7400万 | +0.27% | 14.12 | 1.34 |
| 02/18 | 748 | 750 | 743 | 743 | -0.8% | 66,000 | 133億7400万 | +0.13% | 14.12 | 1.34 |
| 02/17 | 746 | 750 | 745 | 749 | +0.13% | 9,800 | 134億8200万 | +0.94% | 14.23 | 1.35 |
| 02/16 | 755 | 755 | 744 | 748 | -0.93% | 14,700 | 134億6400万 | +0.81% | 14.22 | 1.35 |
| 02/15 | 755 | 755 | 740 | 755 | +1.62% | 19,400 | 135億9000万 | +1.75% | 14.35 | 1.36 |
| 02/12 | 757 | 757 | 743 | 743 | -1.59% | 19,900 | 133億7400万 | +0.13% | 14.12 | 1.34 |
| 02/10 | 759 | 761 | 755 | 755 | -0.26% | 16,300 | 135億9000万 | +1.89% | 14.35 | 1.36 |
| 02/09 | 751 | 757 | 751 | 757 | +0.93% | 9,300 | 136億2600万 | +2.3% | 14.39 | 1.37 |
| 02/08 | 744 | 755 | 744 | 750 | +1.49% | 26,000 | 135億 | +1.63% | 14.25 | 1.35 |
| 02/05 | 737 | 741 | 735 | 739 | +0.41% | 10,200 | 133億200万 | +0.27% | 14.04 | 1.33 |
| 02/04 | 733 | 738 | 731 | 736 | +0.14% | 5,100 | 132億4800万 | 0% | 13.99 | 1.33 |
| 02/03 | 728 | 740 | 728 | 735 | +1.1% | 13,400 | 132億3000万 | -0.14% | 13.97 | 1.33 |
| 02/02 | 731 | 731 | 721 | 727 | -0.55% | 43,400 | 130億8600万 | -1.36% | 13.82 | 1.31 |
| 02/01 | 729 | 735 | 729 | 731 | +0.14% | 6,500 | 131億5800万 | -0.81% | 13.89 | 1.32 |
| 01/29 | 739 | 742 | 730 | 730 | -0.95% | 14,100 | 131億4000万 | -0.95% | 13.87 | 1.32 |
| 01/28 | 730 | 744 | 730 | 737 | +0.68% | 31,800 | 132億6600万 | 0% | 14.01 | 1.33 |
| 01/27 | 730 | 735 | 730 | 732 | +0.27% | 8,400 | 131億7600万 | -0.68% | 13.91 | 1.32 |
| 01/26 | 732 | 733 | 729 | 730 | -0.54% | 11,100 | 131億4000万 | -0.95% | 13.87 | 1.32 |
| 01/25 | 743 | 743 | 734 | 734 | -0.27% | 15,900 | 132億1200万 | -0.41% | 13.95 | 1.32 |
| 01/22 | 741 | 742 | 732 | 736 | -1.74% | 24,300 | 132億4800万 | -0.27% | 13.99 | 1.33 |
| 01/21 | 751 | 755 | 736 | 749 | +0.94% | 107,400 | 134億8200万 | +1.49% | 14.23 | 1.35 |
| 01/20 | 750 | 750 | 736 | 742 | -0.27% | 27,200 | 133億5600万 | +0.41% | 14.1 | 1.34 |
| 01/19 | 749 | 752 | 744 | 744 | -0.67% | 13,300 | 133億9200万 | +0.68% | 14.14 | 1.34 |
| 01/18 | 744 | 754 | 739 | 749 | +0.94% | 20,000 | 134億8200万 | +1.35% | 14.23 | 1.35 |
| 01/15 | 752 | 752 | 734 | 742 | -1.98% | 26,700 | 133億5600万 | +0.27% | 14.1 | 1.34 |
| 01/14 | 747 | 757 | 743 | 757 | +0.93% | 29,500 | 136億2600万 | +2.3% | 14.39 | 1.37 |
| 01/13 | 741 | 750 | 741 | 750 | +0.67% | 9,600 | 135億 | +1.35% | 14.25 | 1.35 |
| 01/12 | 747 | 750 | 742 | 745 | -0.67% | 14,700 | 134億1000万 | +0.54% | 14.16 | 1.34 |
| 01/08 | 746 | 750 | 738 | 750 | +1.35% | 25,100 | 135億 | +0.94% | 14.25 | 1.35 |
| 01/07 | 736 | 744 | 734 | 740 | +1.09% | 17,200 | 133億2000万 | -0.54% | 14.06 | 1.33 |
| 01/06 | 725 | 740 | 725 | 732 | +0.97% | 30,700 | 131億7600万 | -1.74% | 13.91 | 1.32 |
| 01/05 | 710 | 725 | 709 | 725 | +1.68% | 15,600 | 130億5000万 | -2.82% | 13.78 | 1.31 |
| 01/04 | 728 | 728 | 707 | 713 | -0.83% | 19,100 | 128億3400万 | -4.81% | 13.55 | 1.29 |
| 2020 |
| 12/30 | 725 | 725 | 713 | 719 | -0.83% | 23,700 | 129億4200万 | -4.26% | 13.66 | 1.3 |
