PER
2021/01/08~2021/06/07
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 |
06/07 | 524 | 528 | 521 | 523 | -0.19% | 2,585,300 | 5055億1102万 | -3.33% | 8.48 | 0.65 |
06/04 | 521 | 526 | 519 | 524 | -0.19% | 3,437,700 | 5064億7758万 | -3.32% | 8.5 | 0.65 |
06/03 | 520 | 527 | 516 | 525 | +0.38% | 4,000,800 | 5074億4414万 | -3.31% | 8.51 | 0.66 |
06/02 | 537 | 539 | 521 | 523 | -1.88% | 5,914,000 | 5055億1102万 | -3.86% | 8.48 | 0.65 |
06/01 | 539 | 539 | 529 | 533 | +0.19% | 2,362,000 | 5151億7662万 | -2.38% | 8.64 | 0.67 |
05/31 | 541 | 543 | 530 | 532 | -0.93% | 3,256,400 | 5142億1006万 | -2.56% | 8.63 | 0.66 |
05/28 | 535 | 538 | 531 | 537 | +1.51% | 2,805,000 | 5190億4286万 | -2.01% | 8.71 | 0.67 |
05/27 | 537 | 543 | 524 | 529 | -0.38% | 16,697,100 | 5113億1038万 | -3.82% | 8.58 | 0.66 |
05/26 | 525 | 535 | 522 | 531 | +0.57% | 4,502,200 | 5132億4350万 | -3.8% | 8.61 | 0.66 |
05/25 | 538 | 538 | 527 | 528 | -2.22% | 5,070,900 | 5103億4382万 | -4.69% | 8.56 | 0.66 |
05/24 | 541 | 544 | 538 | 540 | 0% | 3,343,100 | 5219億4254万 | -2.88% | 8.76 | 0.67 |
05/21 | 541 | 543 | 535 | 540 | -0.18% | 3,205,500 | 5219億4254万 | -3.23% | 8.76 | 0.67 |
05/20 | 551 | 551 | 539 | 541 | -2.35% | 3,399,900 | 5229億910万 | -3.22% | 8.77 | 0.68 |
05/19 | 548 | 554 | 546 | 554 | 0% | 2,760,900 | 5354億7439万 | -1.25% | 8.98 | 0.69 |
05/18 | 547 | 560 | 544 | 554 | +0.18% | 4,055,000 | 5354億7439万 | -1.6% | 8.98 | 0.69 |
05/17 | 557 | 561 | 551 | 553 | -0.72% | 2,161,700 | 5345億783万 | -2.12% | 8.97 | 0.69 |
05/14 | 542 | 559 | 542 | 557 | +3.72% | 3,566,200 | 5383億7407万 | -1.59% | 9.03 | 0.7 |
05/13 | 540 | 548 | 536 | 537 | -1.1% | 2,710,800 | 5190億4286万 | -5.46% | 8.71 | 0.67 |
05/12 | 551 | 552 | 539 | 543 | -1.09% | 4,150,400 | 5248億4222万 | -4.74% | 8.8 | 0.68 |
05/11 | 565 | 570 | 549 | 549 | -2.31% | 3,817,200 | 5306億4158万 | -4.02% | 8.9 | 0.69 |
05/10 | 556 | 569 | 549 | 562 | 0% | 4,546,100 | 5432億687万 | -2.09% | 9.11 | 0.7 |
05/07 | 555 | 567 | 553 | 562 | +3.12% | 5,518,400 | 5432億687万 | -2.43% | 9.11 | 0.7 |
05/06 | 564 | 567 | 537 | 545 | +0.18% | 6,841,500 | 5267億7534万 | -5.55% | 8.84 | 0.68 |
04/30 | 547 | 553 | 544 | 544 | -0.91% | 3,356,900 | 5258億878万 | -6.21% | 8.82 | 0.68 |
04/28 | 554 | 556 | 549 | 549 | -0.9% | 2,985,300 | 5306億4158万 | -5.83% | 8.9 | 0.69 |
04/27 | 552 | 558 | 551 | 554 | -0.72% | 2,196,300 | 5354億7439万 | -5.46% | 8.98 | 0.69 |
04/26 | 555 | 561 | 551 | 558 | +0.18% | 2,850,900 | 5393億4063万 | -5.1% | 9.05 | 0.7 |
04/23 | 561 | 568 | 556 | 557 | +1.09% | 3,938,100 | 5383億7407万 | -5.75% | 9.03 | 0.7 |
04/22 | 560 | 561 | 548 | 551 | -0.54% | 4,203,900 | 5325億7470万 | -7.08% | 8.93 | 0.69 |
04/21 | 565 | 567 | 547 | 554 | -4.32% | 6,148,800 | 5354億7439万 | -6.89% | 8.98 | 0.69 |
04/20 | 592 | 593 | 577 | 579 | -1.86% | 4,515,500 | 5596億3839万 | -2.85% | 9.39 | 0.72 |
04/19 | 575 | 594 | 574 | 590 | +2.79% | 6,269,400 | 5702億7056万 | -1.01% | 9.57 | 0.74 |
04/16 | 579 | 580 | 571 | 574 | -1.03% | 3,260,000 | 5548億559万 | -3.53% | 9.31 | 0.72 |
04/15 | 572 | 581 | 572 | 580 | +1.22% | 2,895,300 | 5606億495万 | -2.36% | 9.4 | 0.72 |
04/14 | 578 | 581 | 571 | 573 | -0.87% | 2,933,600 | 5538億3903万 | -3.21% | 9.29 | 0.72 |
04/13 | 584 | 588 | 578 | 578 | -1.37% | 4,092,600 | 5586億7183万 | -2.2% | 9.37 | 0.72 |
04/12 | 585 | 589 | 581 | 586 | +0.34% | 2,451,700 | 5664億431万 | -0.51% | 9.5 | 0.73 |
04/09 | 599 | 603 | 581 | 584 | -2.01% | 3,458,900 | 5644億7119万 | -0.68% | 9.47 | 0.73 |
04/08 | 597 | 603 | 593 | 596 | -1.65% | 3,486,300 | 5760億6992万 | +1.71% | 9.66 | 0.74 |
04/07 | 598 | 609 | 595 | 606 | +2.71% | 4,682,200 | 5857億3552万 | +3.77% | 9.83 | 0.76 |
04/06 | 597 | 598 | 583 | 590 | -0.84% | 2,583,100 | 5702億7056万 | +1.72% | 9.57 | 0.74 |
04/05 | 589 | 595 | 581 | 595 | +1.02% | 2,033,300 | 5751億336万 | +2.94% | 9.65 | 0.74 |
04/02 | 599 | 600 | 587 | 589 | -0.34% | 2,251,900 | 5693億400万 | +2.43% | 9.55 | 0.74 |
04/01 | 599 | 601 | 586 | 591 | -1.01% | 3,653,200 | 5712億3712万 | +3.32% | 9.58 | 0.74 |
03/31 | 599 | 608 | 597 | 597 | -1.49% | 3,690,900 | 5770億3648万 | +4.92% | 9.45 | 0.75 |
03/30 | 601 | 608 | 588 | 606 | 0% | 6,373,300 | 5857億3552万 | +7.07% | 9.59 | 0.76 |
03/29 | 625 | 625 | 600 | 606 | -2.42% | 10,442,700 | 5857億3552万 | +7.64% | 9.59 | 0.76 |
03/26 | 620 | 623 | 610 | 621 | +0.98% | 8,008,400 | 6002億3392万 | +10.7% | 9.83 | 0.78 |
03/25 | 612 | 620 | 606 | 615 | +0.99% | 4,747,300 | 5944億3456万 | +10.22% | 9.73 | 0.78 |
03/24 | 612 | 613 | 604 | 609 | -1.46% | 4,087,000 | 5886億3520万 | +9.73% | 9.64 | 0.77 |
03/23 | 620 | 626 | 613 | 618 | 0% | 4,250,200 | 5973億3424万 | +11.96% | 9.78 | 0.78 |
03/22 | 616 | 621 | 611 | 618 | +0.32% | 3,993,600 | 5973億3424万 | +12.57% | 9.78 | 0.78 |
03/19 | 594 | 616 | 591 | 616 | +3.53% | 7,549,100 | 5954億112万 | +12.82% | 9.75 | 0.78 |
03/18 | 581 | 595 | 577 | 595 | +1.71% | 4,788,200 | 5751億336万 | +9.58% | 9.42 | 0.75 |
03/17 | 575 | 589 | 574 | 585 | +2.27% | 6,051,700 | 5654億3775万 | +8.13% | 9.26 | 0.74 |
03/16 | 567 | 573 | 565 | 572 | +1.42% | 4,445,900 | 5528億7247万 | +5.93% | 9.05 | 0.72 |
03/15 | 550 | 564 | 548 | 564 | +2.55% | 4,462,100 | 5451億3999万 | +4.64% | 8.93 | 0.71 |
03/12 | 543 | 550 | 536 | 550 | +1.85% | 4,588,400 | 5316億814万 | +2.23% | 8.7 | 0.69 |
03/11 | 542 | 547 | 537 | 540 | +0.19% | 3,962,600 | 5219億4254万 | +0.37% | 8.55 | 0.68 |
03/10 | 539 | 541 | 531 | 539 | -0.92% | 5,803,900 | 5209億7598万 | +0.19% | 8.53 | 0.68 |
03/09 | 549 | 551 | 539 | 544 | -1.98% | 7,285,900 | 5258億878万 | +1.12% | 8.61 | 0.69 |
03/08 | 547 | 556 | 544 | 555 | +2.78% | 5,433,900 | 5364億4095万 | +3.16% | 8.78 | 0.7 |
03/05 | 532 | 540 | 526 | 540 | +1.89% | 4,551,800 | 5219億4254万 | +0.56% | 8.55 | 0.68 |
03/04 | 527 | 530 | 520 | 530 | +0.76% | 4,472,800 | 5122億7694万 | -1.12% | 8.39 | 0.67 |
03/03 | 523 | 528 | 521 | 526 | +0.77% | 2,795,900 | 5084億1070万 | -2.05% | 8.32 | 0.66 |
03/02 | 524 | 525 | 517 | 522 | +0.19% | 3,071,900 | 5045億4446万 | -2.79% | 8.26 | 0.66 |
03/01 | 514 | 521 | 511 | 521 | +2.36% | 3,368,200 | 5035億7790万 | -3.16% | 8.24 | 0.66 |
02/26 | 522 | 522 | 509 | 509 | -3.05% | 5,196,500 | 4919億7917万 | -5.57% | 8.06 | 0.64 |
02/25 | 524 | 526 | 517 | 525 | +0.19% | 3,178,600 | 5074億4414万 | -2.78% | 8.31 | 0.66 |
02/24 | 541 | 541 | 523 | 524 | -3.32% | 4,652,700 | 5064億7758万 | -2.96% | 8.29 | 0.66 |
02/22 | 541 | 544 | 538 | 542 | +1.5% | 2,562,100 | 5238億7566万 | +0.18% | 8.58 | 0.68 |
02/19 | 538 | 541 | 532 | 534 | -2.2% | 3,416,200 | 5161億4318万 | -1.29% | 8.45 | 0.67 |
02/18 | 547 | 549 | 539 | 546 | -0.36% | 3,510,700 | 5277億4190万 | +0.74% | 8.64 | 0.69 |
02/17 | 542 | 548 | 541 | 548 | +1.67% | 2,452,400 | 5296億7502万 | +1.11% | 8.67 | 0.69 |
02/16 | 545 | 545 | 537 | 539 | -1.1% | 3,019,500 | 5209億7598万 | -0.55% | 8.53 | 0.68 |
02/15 | 551 | 553 | 544 | 545 | -0.73% | 2,042,900 | 5267億7534万 | +0.55% | 8.62 | 0.69 |
02/12 | 541 | 549 | 535 | 549 | +3% | 4,421,400 | 5306億4158万 | +1.29% | 8.69 | 0.69 |
02/10 | 537 | 540 | 531 | 533 | -1.66% | 3,177,500 | 5151億7662万 | -1.66% | 8.43 | 0.67 |
02/09 | 555 | 555 | 538 | 542 | -1.45% | 3,784,300 | 5238億7566万 | 0% | 8.58 | 0.68 |
02/08 | 547 | 555 | 547 | 550 | +0.36% | 2,868,600 | 5316億814万 | +1.48% | 8.7 | 0.69 |
02/05 | 549 | 557 | 543 | 548 | +1.67% | 5,328,200 | 5296億7502万 | +1.11% | 8.67 | 0.69 |
02/04 | 563 | 573 | 536 | 539 | -3.06% | 7,396,700 | 5209億7598万 | -0.37% | 8.53 | 0.68 |
02/03 | 553 | 558 | 549 | 556 | +1.46% | 3,397,600 | 5374億751万 | +2.77% | 8.8 | 0.7 |
02/02 | 538 | 548 | 537 | 548 | +2.43% | 2,747,800 | 5296億7502万 | +1.48% | 8.67 | 0.69 |
02/01 | 529 | 538 | 528 | 535 | +0.38% | 3,088,300 | 5171億974万 | -0.74% | 8.47 | 0.68 |
01/29 | 533 | 537 | 529 | 533 | +0.19% | 3,552,800 | 5151億7662万 | -1.11% | 8.43 | 0.67 |
01/28 | 532 | 533 | 528 | 532 | -0.37% | 10,026,700 | 5142億1006万 | -1.12% | 8.42 | 0.67 |
01/27 | 543 | 546 | 534 | 534 | -1.11% | 3,832,700 | 5161億4318万 | -0.74% | 8.45 | 0.67 |
01/26 | 535 | 541 | 533 | 540 | +0.19% | 2,826,600 | 5219億4254万 | +0.37% | 8.55 | 0.68 |
01/25 | 540 | 542 | 535 | 539 | 0% | 1,726,100 | 5209億7598万 | +0.19% | 8.53 | 0.68 |
01/22 | 538 | 540 | 536 | 539 | +0.56% | 2,259,800 | 5209億7598万 | +0.19% | 8.53 | 0.68 |
01/21 | 540 | 541 | 533 | 536 | +0.19% | 2,500,200 | 5180億7630万 | -0.37% | 8.48 | 0.68 |
01/20 | 533 | 538 | 531 | 535 | +0.19% | 2,367,100 | 5171億974万 | -0.37% | 8.47 | 0.68 |
01/19 | 542 | 545 | 534 | 534 | -1.29% | 2,630,400 | 5161億4318万 | -0.37% | 8.45 | 0.67 |
01/18 | 547 | 549 | 541 | 541 | -1.28% | 1,527,400 | 5229億910万 | +1.12% | 8.56 | 0.68 |
01/15 | 554 | 556 | 548 | 548 | -1.26% | 2,785,000 | 5296億7502万 | +2.62% | 8.67 | 0.69 |
01/14 | 546 | 555 | 544 | 555 | +1.83% | 2,295,900 | 5364億4095万 | +4.32% | 8.78 | 0.7 |
01/13 | 547 | 549 | 541 | 545 | -1.45% | 2,905,200 | 5267億7534万 | +2.83% | 8.62 | 0.69 |
01/12 | 547 | 553 | 537 | 553 | +0.73% | 2,831,600 | 5345億783万 | +4.73% | 8.75 | 0.7 |
01/08 | 538 | 549 | 537 | 549 | +2.04% | 2,596,400 | 5306億4158万 | +4.37% | 8.69 | 0.69 |