PER
2021/04/13~2021/09/08
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 |
09/08 | 2,286 | 2,332 | 2,281 | 2,331 | +1.88% | 298,100 | 2525億634万 | +8.72% | 9.26 | 0.96 |
09/07 | 2,299 | 2,317 | 2,276 | 2,288 | +0.13% | 364,300 | 2478億4835万 | +7.02% | 9.09 | 0.94 |
09/06 | 2,270 | 2,299 | 2,260 | 2,285 | +1.24% | 262,800 | 2475億2337万 | +7.13% | 9.08 | 0.94 |
09/03 | 2,230 | 2,259 | 2,223 | 2,257 | +1.17% | 347,800 | 2444億9026万 | +6.06% | 8.97 | 0.93 |
09/02 | 2,222 | 2,232 | 2,193 | 2,231 | +0.45% | 383,000 | 2416億7380万 | +5.04% | 8.87 | 0.92 |
09/01 | 2,201 | 2,242 | 2,199 | 2,221 | +1.37% | 519,000 | 2405億9055万 | +4.71% | 8.83 | 0.92 |
08/31 | 2,128 | 2,197 | 2,118 | 2,191 | +2.86% | 557,100 | 2373億4079万 | +3.45% | 8.71 | 0.9 |
08/30 | 2,115 | 2,134 | 2,102 | 2,130 | +0.9% | 942,800 | 2307億3295万 | +0.71% | 8.46 | 0.88 |
08/27 | 2,098 | 2,116 | 2,078 | 2,111 | +0.57% | 343,500 | 2286億7476万 | 0% | 8.39 | 0.87 |
08/26 | 2,118 | 2,123 | 2,085 | 2,099 | -0.66% | 274,900 | 2273億7486万 | -0.43% | 8.34 | 0.87 |
08/25 | 2,134 | 2,138 | 2,105 | 2,113 | -0.19% | 414,300 | 2288億9142万 | +0.33% | 8.4 | 0.87 |
08/24 | 2,080 | 2,125 | 2,078 | 2,117 | +1.73% | 315,800 | 2293億2472万 | +0.57% | 8.41 | 0.87 |
08/23 | 2,082 | 2,091 | 2,073 | 2,081 | +0.43% | 220,500 | 2254億2500万 | -1.09% | 8.27 | 0.86 |
08/20 | 2,089 | 2,105 | 2,062 | 2,072 | -0.34% | 362,700 | 2244億5008万 | -1.57% | 8.23 | 0.86 |
08/19 | 2,076 | 2,089 | 2,068 | 2,079 | +0.05% | 344,600 | 2252億835万 | -1.28% | 8.26 | 0.86 |
08/18 | 2,065 | 2,085 | 2,060 | 2,078 | +0.29% | 234,500 | 2251億3万 | -1.33% | 8.26 | 0.86 |
08/17 | 2,091 | 2,094 | 2,056 | 2,072 | -0.14% | 309,700 | 2244億5008万 | -1.57% | 8.23 | 0.86 |
08/16 | 2,067 | 2,085 | 2,058 | 2,075 | +0.24% | 340,100 | 2247億7505万 | -1.38% | 8.25 | 0.86 |
08/13 | 2,089 | 2,089 | 2,044 | 2,070 | -0.91% | 426,200 | 2242億3343万 | -1.62% | 8.23 | 0.85 |
08/12 | 2,146 | 2,146 | 2,040 | 2,089 | -1.88% | 704,400 | 2262億9161万 | -0.71% | 8.3 | 0.86 |
08/11 | 2,148 | 2,153 | 2,123 | 2,129 | +0.09% | 351,000 | 2306億2462万 | +1.33% | 8.46 | 0.88 |
08/10 | 2,141 | 2,151 | 2,111 | 2,127 | +0.38% | 393,200 | 2304億797万 | +1.38% | 8.45 | 0.88 |
08/06 | 2,099 | 2,138 | 2,098 | 2,119 | +0.71% | 492,400 | 2295億4137万 | +1.34% | 8.42 | 0.88 |
08/05 | 2,100 | 2,121 | 2,092 | 2,104 | -1.27% | 350,200 | 2279億1649万 | +0.91% | 8.36 | 0.87 |
08/04 | 2,163 | 2,169 | 2,131 | 2,131 | -1.8% | 330,900 | 2308億4127万 | +2.45% | 8.47 | 0.88 |
08/03 | 2,178 | 2,185 | 2,156 | 2,170 | -0.5% | 280,800 | 2350億6596万 | +4.73% | 8.62 | 0.9 |
08/02 | 2,158 | 2,190 | 2,155 | 2,181 | +1.39% | 307,000 | 2362億5754万 | +5.77% | 8.67 | 0.9 |
07/30 | 2,160 | 2,171 | 2,143 | 2,151 | -0.83% | 679,900 | 2330億778万 | +4.88% | 8.55 | 0.89 |
07/29 | 2,159 | 2,173 | 2,149 | 2,169 | +0.7% | 419,900 | 2349億5763万 | +6.22% | 8.62 | 0.9 |
07/28 | 2,124 | 2,175 | 2,120 | 2,154 | +0.56% | 457,700 | 2333億3275万 | +5.95% | 8.56 | 0.89 |
07/27 | 2,132 | 2,155 | 2,126 | 2,142 | +1.85% | 536,200 | 2320億3285万 | +5.93% | 8.51 | 0.88 |
07/26 | 2,099 | 2,126 | 2,094 | 2,103 | +3.09% | 466,200 | 2278億816万 | +4.47% | 8.36 | 0.87 |
07/21 | 2,043 | 2,059 | 2,038 | 2,040 | +0.49% | 212,000 | 2209億8367万 | +1.69% | 8.11 | 0.84 |
07/20 | 2,006 | 2,036 | 2,001 | 2,030 | -1.12% | 312,900 | 2199億41万 | +1.4% | 8.07 | 0.84 |
07/19 | 2,055 | 2,061 | 2,037 | 2,053 | -1.68% | 271,700 | 2223億9190万 | +2.75% | 8.16 | 0.85 |
07/16 | 2,084 | 2,096 | 2,075 | 2,088 | +0.29% | 246,500 | 2261億8328万 | +4.71% | 8.3 | 0.86 |
07/15 | 2,128 | 2,134 | 2,075 | 2,082 | -1.84% | 347,000 | 2255億3333万 | +4.73% | 8.27 | 0.86 |
07/14 | 2,079 | 2,124 | 2,072 | 2,121 | +1.05% | 304,300 | 2297億5802万 | +6.96% | 8.43 | 0.88 |
07/13 | 2,093 | 2,107 | 2,085 | 2,099 | +1.25% | 230,500 | 2273億7486万 | +6.28% | 8.34 | 0.87 |
07/12 | 2,084 | 2,086 | 2,061 | 2,073 | +1.52% | 319,900 | 2245億5840万 | +5.23% | 8.24 | 0.86 |
07/09 | 2,006 | 2,047 | 1,995 | 2,042 | -0.63% | 446,800 | 2212億32万 | +3.87% | 8.11 | 0.84 |
07/08 | 2,042 | 2,076 | 2,034 | 2,055 | -0.92% | 379,400 | 2226億855万 | +4.69% | 8.17 | 0.85 |
07/07 | 2,045 | 2,083 | 2,039 | 2,074 | +0.58% | 395,700 | 2246億6673万 | +5.82% | 8.24 | 0.86 |
07/06 | 2,050 | 2,067 | 2,038 | 2,062 | +1.23% | 251,400 | 2233億6682万 | +5.42% | 8.19 | 0.85 |
07/05 | 2,056 | 2,062 | 2,026 | 2,037 | -0.2% | 387,500 | 2206億5869万 | +4.41% | 8.09 | 0.84 |
07/02 | 1,999 | 2,053 | 1,998 | 2,041 | +4.19% | 673,000 | 2210億9199万 | +4.83% | 8.11 | 0.84 |
07/01 | 1,980 | 1,990 | 1,956 | 1,959 | -0.61% | 241,700 | 2122億931万 | +0.82% | 7.78 | 0.81 |
06/30 | 1,988 | 1,991 | 1,966 | 1,971 | +0.36% | 302,900 | 2135億922万 | +1.44% | 7.83 | 0.81 |
06/29 | 1,944 | 1,964 | 1,940 | 1,964 | +0.72% | 332,600 | 2127億5094万 | +1.08% | 7.8 | 0.81 |
06/28 | 1,949 | 1,959 | 1,943 | 1,950 | +1.93% | 253,700 | 2112億3439万 | +0.31% | 7.75 | 0.81 |
06/25 | 1,927 | 1,931 | 1,905 | 1,913 | +0.16% | 139,200 | 2072億2635万 | -1.7% | 7.6 | 0.79 |
06/24 | 1,902 | 1,919 | 1,897 | 1,910 | -0.16% | 131,200 | 2069億137万 | -1.8% | 7.59 | 0.79 |
06/23 | 1,928 | 1,935 | 1,908 | 1,913 | -1.44% | 176,300 | 2072億2635万 | -1.59% | 7.6 | 0.79 |
06/22 | 1,923 | 1,943 | 1,912 | 1,941 | +3.35% | 216,500 | 2102億5946万 | 0% | 7.71 | 0.8 |
06/21 | 1,881 | 1,896 | 1,873 | 1,878 | -1.88% | 277,000 | 2034億3496万 | -3% | 7.46 | 0.78 |
06/18 | 1,933 | 1,933 | 1,903 | 1,914 | -0.78% | 323,200 | 2073億3467万 | -0.98% | 7.61 | 0.79 |
06/17 | 1,940 | 1,951 | 1,927 | 1,929 | -0.98% | 169,400 | 2089億5955万 | +0.1% | 7.67 | 0.8 |
06/16 | 1,931 | 1,955 | 1,930 | 1,948 | +0.26% | 198,100 | 2110億1774万 | +1.56% | 7.74 | 0.8 |
06/15 | 1,934 | 1,949 | 1,929 | 1,943 | +0.31% | 193,600 | 2104億7611万 | +1.67% | 7.72 | 0.8 |
06/14 | 1,951 | 1,957 | 1,928 | 1,937 | -0.67% | 228,000 | 2098億2616万 | +1.73% | 7.7 | 0.8 |
06/11 | 1,935 | 1,957 | 1,923 | 1,950 | +0.57% | 281,300 | 2112億3439万 | +2.69% | 7.75 | 0.81 |
06/10 | 1,938 | 1,945 | 1,922 | 1,939 | -0.26% | 234,800 | 2100億4281万 | +2.43% | 7.71 | 0.8 |
06/09 | 1,952 | 1,959 | 1,936 | 1,944 | -1.22% | 263,000 | 2105億8443万 | +3.13% | 7.73 | 0.8 |
06/08 | 1,955 | 1,983 | 1,951 | 1,968 | +0.46% | 203,100 | 2131億8424万 | +4.79% | 7.82 | 0.81 |
06/07 | 1,970 | 1,974 | 1,947 | 1,959 | -0.71% | 308,500 | 2122億931万 | +4.7% | 7.78 | 0.81 |
06/04 | 1,990 | 1,993 | 1,965 | 1,973 | -0.4% | 194,000 | 2137億2587万 | +5.9% | 7.84 | 0.81 |
06/03 | 1,967 | 1,988 | 1,953 | 1,981 | +0.71% | 262,900 | 2145億9247万 | +6.79% | 7.87 | 0.82 |
06/02 | 1,945 | 1,968 | 1,928 | 1,967 | +1.13% | 297,500 | 2130億7592万 | +6.44% | 7.82 | 0.81 |
06/01 | 1,950 | 1,958 | 1,926 | 1,945 | +0.78% | 303,400 | 2106億9276万 | +5.59% | 7.73 | 0.8 |
05/31 | 1,960 | 1,960 | 1,917 | 1,930 | -1.58% | 521,400 | 2090億6788万 | +5.18% | 7.67 | 0.8 |
05/28 | 1,973 | 1,982 | 1,947 | 1,961 | +0.31% | 340,600 | 2124億2597万 | +7.16% | 7.79 | 0.81 |
05/27 | 1,953 | 1,967 | 1,947 | 1,955 | -0.81% | 541,300 | 2117億7601万 | +7.12% | 7.77 | 0.81 |
05/26 | 1,970 | 1,980 | 1,950 | 1,971 | -0.95% | 396,000 | 2135億922万 | +8.3% | 7.83 | 0.81 |
05/25 | 2,000 | 2,023 | 1,982 | 1,990 | +0.25% | 522,000 | 2155億6740万 | +9.7% | 7.91 | 0.82 |
05/24 | 1,915 | 1,990 | 1,910 | 1,985 | +4.69% | 635,700 | 2150億2577万 | +9.79% | 7.89 | 0.82 |
05/21 | 1,900 | 1,910 | 1,882 | 1,896 | +1.28% | 359,700 | 2053億8482万 | +5.1% | 7.53 | 0.78 |
05/20 | 1,840 | 1,876 | 1,835 | 1,872 | +1.3% | 282,600 | 2027億8501万 | +3.88% | 7.44 | 0.77 |
05/19 | 1,829 | 1,856 | 1,826 | 1,848 | +1.2% | 362,200 | 2001億8520万 | +2.61% | 7.34 | 0.76 |
05/18 | 1,798 | 1,842 | 1,787 | 1,826 | +1.44% | 406,200 | 1978億205万 | +1.44% | 7.26 | 0.75 |
05/17 | 1,806 | 1,844 | 1,796 | 1,800 | +3.03% | 553,700 | 1949億8559万 | 0% | 7.15 | 0.74 |
05/14 | 1,738 | 1,760 | 1,730 | 1,747 | +1.57% | 264,600 | 1892億4434万 | -2.94% | 6.94 | 0.72 |
05/13 | 1,734 | 1,748 | 1,719 | 1,720 | -2.33% | 228,200 | 1863億1956万 | -4.6% | 6.83 | 0.71 |
05/12 | 1,768 | 1,776 | 1,745 | 1,761 | -0.73% | 194,100 | 1907億6090万 | -2.55% | 7 | 0.73 |
05/11 | 1,780 | 1,793 | 1,763 | 1,774 | -2.1% | 323,500 | 1921億6913万 | -1.99% | 7.05 | 0.73 |
05/10 | 1,791 | 1,814 | 1,782 | 1,812 | +1% | 143,700 | 1962億8549万 | 0% | 7.2 | 0.75 |
05/07 | 1,762 | 1,806 | 1,762 | 1,794 | +2.05% | 257,500 | 1943億3564万 | -1.05% | 7.13 | 0.74 |
05/06 | 1,760 | 1,783 | 1,752 | 1,758 | -0.45% | 272,200 | 1904億3592万 | -3.25% | 6.99 | 0.73 |
04/30 | 1,783 | 1,797 | 1,763 | 1,766 | -1.34% | 251,900 | 1913億253万 | -3.07% | 7.02 | 0.73 |
04/28 | 1,803 | 1,815 | 1,785 | 1,790 | +1.53% | 309,800 | 1939億233万 | -1.92% | 7.11 | 0.74 |
04/27 | 1,771 | 1,773 | 1,754 | 1,763 | -0.51% | 129,400 | 1909億7755万 | -3.4% | 7.01 | 0.73 |
04/26 | 1,789 | 1,789 | 1,766 | 1,772 | -1.06% | 170,900 | 1919億5248万 | -3.06% | 7.04 | 0.73 |
04/23 | 1,798 | 1,806 | 1,783 | 1,791 | -1.21% | 128,300 | 1940億1066万 | -2.29% | 7.12 | 0.74 |
04/22 | 1,802 | 1,824 | 1,790 | 1,813 | +2.08% | 203,100 | 1963億9382万 | -1.31% | 7.2 | 0.75 |
04/21 | 1,784 | 1,790 | 1,759 | 1,776 | -2.2% | 260,800 | 1923億8578万 | -3.32% | 7.06 | 0.73 |
04/20 | 1,808 | 1,822 | 1,802 | 1,816 | -0.82% | 160,400 | 1967億1879万 | -1.25% | 7.22 | 0.75 |
04/19 | 1,843 | 1,845 | 1,828 | 1,831 | +0.6% | 150,700 | 1983億4367万 | -0.38% | 7.28 | 0.76 |
04/16 | 1,818 | 1,823 | 1,807 | 1,820 | -0.44% | 122,500 | 1971億5209万 | -0.82% | 7.23 | 0.75 |
04/15 | 1,853 | 1,857 | 1,822 | 1,828 | -1.24% | 242,700 | 1980億1870万 | -0.27% | 7.26 | 0.75 |
04/14 | 1,872 | 1,874 | 1,841 | 1,851 | -0.64% | 205,600 | 2005億1018万 | +1.09% | 7.36 | 0.76 |
04/13 | 1,866 | 1,885 | 1,859 | 1,863 | -0.16% | 220,900 | 2018億1008万 | +1.97% | 7.4 | 0.77 |