PER
2021/03/16~2021/08/11
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 |
08/11 | 2,288 | 2,345 | 2,265 | 2,324 | +2.88% | 1,312,700 | 684億5527万 | -9.71% | 8.13 | 2.18 |
08/10 | 2,287 | 2,358 | 2,251 | 2,259 | -0.35% | 1,827,000 | 665億4065万 | -12.17% | 7.91 | 2.12 |
08/06 | 2,260 | 2,313 | 2,208 | 2,267 | +0.85% | 2,146,700 | 667億7629万 | -11.82% | 7.93 | 2.13 |
08/05 | 2,347 | 2,375 | 2,246 | 2,248 | -5.98% | 2,687,400 | 662億1663万 | -12.6% | 7.87 | 2.11 |
08/04 | 2,469 | 2,484 | 2,367 | 2,391 | -2.92% | 1,042,800 | 704億2881万 | -7.11% | 8.37 | 2.25 |
08/03 | 2,425 | 2,486 | 2,420 | 2,463 | +0.12% | 915,200 | 725億4963万 | -4.2% | 8.62 | 2.31 |
08/02 | 2,542 | 2,551 | 2,443 | 2,460 | -3.45% | 1,256,900 | 724億6126万 | -4.13% | 8.61 | 2.31 |
07/30 | 2,573 | 2,635 | 2,541 | 2,548 | -1.55% | 1,330,400 | 750億5337万 | -0.55% | 8.92 | 2.39 |
07/29 | 2,553 | 2,599 | 2,492 | 2,588 | -1.37% | 2,836,800 | 762億3161万 | +1.37% | 9.06 | 2.43 |
07/28 | 2,633 | 2,717 | 2,606 | 2,624 | -1.98% | 1,673,800 | 772億9201万 | +3.19% | 9.18 | 2.46 |
07/27 | 2,689 | 2,724 | 2,629 | 2,677 | +0.53% | 2,283,800 | 788億5317万 | +5.94% | 9.37 | 2.51 |
07/26 | 2,747 | 2,749 | 2,583 | 2,663 | -3.37% | 5,302,500 | 784億4079万 | +6.14% | 9.32 | 2.5 |
07/21 | 2,982 | 3,015 | 2,708 | 2,756 | -10.23% | 8,556,100 | 811億8018万 | +10.51% | 9.65 | 2.59 |
07/20 | 3,185 | 3,230 | 3,000 | 3,070 | -4.51% | 1,529,400 | 904億2930万 | +23.99% | 10.74 | 2.88 |
07/19 | 3,160 | 3,245 | 3,125 | 3,215 | +1.58% | 1,265,400 | 947億39万 | +31.55% | 11.25 | 3.02 |
07/16 | 3,095 | 3,185 | 3,030 | 3,165 | +1.77% | 1,831,900 | 932億2760万 | +31.82% | 11.08 | 2.97 |
07/15 | 2,926 | 3,110 | 2,914 | 3,110 | +4.08% | 2,404,300 | 916億753万 | +31.89% | 10.88 | 2.92 |
07/14 | 2,811 | 3,025 | 2,773 | 2,988 | +8.73% | 5,030,200 | 880億1393万 | +28.96% | 10.46 | 2.81 |
07/13 | 2,412 | 2,757 | 2,412 | 2,748 | +17.64% | 3,509,500 | 809億4453万 | +20.42% | 9.62 | 2.58 |
07/12 | 2,344 | 2,363 | 2,302 | 2,336 | +2.77% | 445,300 | 688億874万 | +3.5% | 8.18 | 2.19 |
07/09 | 2,263 | 2,276 | 2,235 | 2,273 | -0.53% | 260,600 | 669億5303万 | +1.02% | 7.95 | 2.13 |
07/08 | 2,285 | 2,296 | 2,260 | 2,285 | +0.66% | 174,900 | 673億650万 | +1.74% | 8 | 2.15 |
07/07 | 2,289 | 2,300 | 2,260 | 2,270 | -1.65% | 146,600 | 668億6466万 | +1.25% | 7.94 | 2.13 |
07/06 | 2,312 | 2,328 | 2,287 | 2,308 | -0.09% | 153,800 | 679億8398万 | +3.13% | 8.08 | 2.17 |
07/05 | 2,285 | 2,329 | 2,273 | 2,310 | +1.14% | 211,300 | 680億4289万 | +3.45% | 8.08 | 2.17 |
07/02 | 2,237 | 2,294 | 2,221 | 2,284 | +2.42% | 246,600 | 672億7704万 | +2.65% | 7.99 | 2.14 |
07/01 | 2,285 | 2,285 | 2,229 | 2,230 | -2.83% | 216,400 | 656億8643万 | +0.41% | 7.8 | 2.09 |
06/30 | 2,300 | 2,310 | 2,267 | 2,295 | +0.35% | 189,100 | 676億106万 | +3.29% | 8.03 | 2.15 |
06/29 | 2,310 | 2,330 | 2,282 | 2,287 | -1.21% | 192,300 | 673億6541万 | +2.88% | 8 | 2.15 |
06/28 | 2,352 | 2,365 | 2,301 | 2,315 | -1.07% | 179,700 | 681億9017万 | +4.04% | 8.1 | 2.17 |
06/25 | 2,370 | 2,378 | 2,329 | 2,340 | -0.89% | 252,300 | 689億2657万 | +5.03% | 8.19 | 2.2 |
06/24 | 2,333 | 2,366 | 2,313 | 2,361 | +1.07% | 338,900 | 695億4514万 | +5.97% | 8.26 | 2.22 |
06/23 | 2,330 | 2,347 | 2,311 | 2,336 | +0.78% | 302,600 | 688億874万 | +4.89% | 8.18 | 2.19 |
06/22 | 2,271 | 2,320 | 2,252 | 2,318 | +4.27% | 410,200 | 682億7854万 | +4.13% | 8.11 | 2.18 |
06/21 | 2,180 | 2,254 | 2,160 | 2,223 | -0.31% | 329,300 | 654億8024万 | -0.04% | 7.78 | 2.09 |
06/18 | 2,305 | 2,308 | 2,226 | 2,230 | -2.79% | 281,400 | 656億8643万 | +0.04% | 7.8 | 2.09 |
06/17 | 2,297 | 2,338 | 2,267 | 2,294 | -0.69% | 460,000 | 675億7160万 | +2.69% | 8.03 | 2.15 |
06/16 | 2,278 | 2,318 | 2,253 | 2,310 | +2.12% | 700,700 | 680億4289万 | +3.31% | 8.08 | 2.17 |
06/15 | 2,150 | 2,268 | 2,140 | 2,262 | +5.26% | 922,800 | 666億2901万 | +1.03% | 7.92 | 2.12 |
06/14 | 2,108 | 2,165 | 2,082 | 2,149 | +3.27% | 557,100 | 633億51万 | -4.32% | 7.52 | 2.02 |
06/11 | 2,090 | 2,098 | 2,062 | 2,081 | -0.67% | 189,500 | 612億9751万 | -7.88% | 7.28 | 1.95 |
06/10 | 2,100 | 2,100 | 2,055 | 2,095 | -0.43% | 332,600 | 617億990万 | -7.95% | 7.33 | 1.97 |
06/09 | 2,121 | 2,138 | 2,104 | 2,104 | -1.08% | 214,600 | 619億7500万 | -8.16% | 7.36 | 1.98 |
06/08 | 2,155 | 2,166 | 2,111 | 2,127 | -1.25% | 333,800 | 626億5248万 | -7.84% | 7.44 | 2 |
06/07 | 2,175 | 2,184 | 2,151 | 2,154 | -0.97% | 179,600 | 634億4779万 | -7.39% | 7.54 | 2.02 |
06/04 | 2,175 | 2,188 | 2,169 | 2,175 | -0.28% | 157,900 | 640億6636万 | -7.25% | 7.61 | 2.04 |
06/03 | 2,170 | 2,213 | 2,161 | 2,181 | +0.32% | 279,600 | 642億4309万 | -7.58% | 7.63 | 2.05 |
06/02 | 2,150 | 2,209 | 2,129 | 2,174 | -0.55% | 389,900 | 640億3690万 | -8.35% | 7.61 | 2.04 |
06/01 | 2,129 | 2,188 | 2,087 | 2,186 | +3.9% | 568,600 | 643億9037万 | -8.23% | 7.65 | 2.05 |
05/31 | 2,180 | 2,184 | 2,101 | 2,104 | -3.84% | 606,000 | 619億7500万 | -12.04% | 8.51 | 2.33 |
05/28 | 2,154 | 2,226 | 2,144 | 2,188 | -3.44% | 1,248,500 | 644億4929万 | -8.99% | 8.85 | 2.43 |
05/27 | 2,287 | 2,309 | 2,254 | 2,266 | -1.73% | 1,209,300 | 667億4684万 | -6.09% | 9.16 | 2.51 |
05/26 | 2,322 | 2,338 | 2,291 | 2,306 | -1.33% | 715,800 | 679億2507万 | -4.71% | 9.33 | 2.56 |
05/25 | 2,390 | 2,405 | 2,337 | 2,337 | -2.09% | 626,800 | 688億3820万 | -3.55% | 9.45 | 2.59 |
05/24 | 2,380 | 2,398 | 2,360 | 2,387 | +1.27% | 602,900 | 703億1099万 | -1.57% | 9.65 | 2.65 |
05/21 | 2,336 | 2,365 | 2,306 | 2,357 | +0.94% | 595,600 | 694億2732万 | -2.88% | 9.53 | 2.61 |
05/20 | 2,294 | 2,370 | 2,292 | 2,335 | +1.57% | 437,400 | 687億7929万 | -3.51% | 9.44 | 2.59 |
05/19 | 2,250 | 2,304 | 2,221 | 2,299 | +0.83% | 513,500 | 677億1888万 | -4.88% | 9.3 | 2.55 |
05/18 | 2,335 | 2,351 | 2,275 | 2,280 | -2.31% | 548,500 | 671億5922万 | -5.59% | 9.22 | 2.53 |
05/17 | 2,380 | 2,390 | 2,328 | 2,334 | -1.35% | 392,800 | 687億4983万 | -3.39% | 9.44 | 2.59 |
05/14 | 2,375 | 2,399 | 2,348 | 2,366 | +0.94% | 411,200 | 696億9242万 | -2.03% | 9.57 | 2.62 |
05/13 | 2,320 | 2,370 | 2,320 | 2,344 | -1.51% | 378,300 | 690億4439万 | -2.86% | 9.48 | 2.6 |
05/12 | 2,452 | 2,463 | 2,346 | 2,380 | -2.46% | 507,900 | 701億480万 | -1.24% | 9.62 | 2.64 |
05/11 | 2,480 | 2,483 | 2,429 | 2,440 | -1.49% | 426,000 | 718億7215万 | +1.54% | 9.87 | 2.71 |
05/10 | 2,502 | 2,510 | 2,463 | 2,477 | -0.64% | 386,800 | 729億6201万 | +3.51% | 10.02 | 2.75 |
05/07 | 2,484 | 2,514 | 2,466 | 2,493 | +0.12% | 280,000 | 734億3330万 | +4.7% | 10.08 | 2.76 |
05/06 | 2,541 | 2,553 | 2,462 | 2,490 | -1.66% | 517,000 | 733億4494万 | +5.2% | 10.07 | 2.76 |
04/30 | 2,560 | 2,571 | 2,512 | 2,532 | -1.67% | 445,100 | 745億8208万 | +7.61% | 10.24 | 2.81 |
04/28 | 2,630 | 2,638 | 2,567 | 2,575 | -1.98% | 711,100 | 758億4868万 | +10.23% | 10.41 | 2.86 |
04/27 | 2,584 | 2,644 | 2,571 | 2,627 | +3.67% | 652,400 | 773億8038万 | +13.43% | 10.62 | 2.91 |
04/26 | 2,498 | 2,549 | 2,488 | 2,534 | +2.14% | 527,900 | 746億4099万 | +10.37% | 10.25 | 2.81 |
04/23 | 2,429 | 2,485 | 2,421 | 2,481 | +1.81% | 389,200 | 730億7983万 | +8.72% | 10.03 | 2.75 |
04/22 | 2,431 | 2,442 | 2,414 | 2,437 | +0.74% | 238,100 | 717億8378万 | +7.36% | 9.86 | 2.7 |
04/21 | 2,392 | 2,429 | 2,388 | 2,419 | +0.04% | 276,500 | 712億5358万 | +7.13% | 9.78 | 2.68 |
04/20 | 2,400 | 2,438 | 2,386 | 2,418 | +0.29% | 275,900 | 712億2412万 | +7.61% | 9.78 | 2.68 |
04/19 | 2,456 | 2,456 | 2,398 | 2,411 | -1.15% | 425,300 | 710億1793万 | +7.87% | 9.75 | 2.67 |
04/16 | 2,399 | 2,440 | 2,378 | 2,439 | +2.14% | 371,200 | 718億4269万 | +9.82% | 9.86 | 2.7 |
04/15 | 2,368 | 2,409 | 2,351 | 2,388 | +0.34% | 414,600 | 703億4045万 | +8.35% | 9.66 | 2.65 |
04/14 | 2,464 | 2,497 | 2,369 | 2,380 | -2.34% | 973,300 | 701億480万 | +8.73% | 9.62 | 2.64 |
04/13 | 2,336 | 2,445 | 2,304 | 2,437 | +11.13% | 1,589,700 | 717億8378万 | +12.1% | 9.86 | 2.7 |
04/12 | 2,250 | 2,255 | 2,180 | 2,193 | -2.49% | 327,700 | 645億9656万 | +1.76% | 8.87 | 2.43 |
04/09 | 2,278 | 2,281 | 2,247 | 2,249 | -0.49% | 216,000 | 662億4609万 | +4.85% | 9.1 | 2.49 |
04/08 | 2,301 | 2,317 | 2,243 | 2,260 | -1.78% | 370,300 | 665億7010万 | +6.05% | 9.14 | 2.51 |
04/07 | 2,314 | 2,325 | 2,282 | 2,301 | -0.56% | 284,500 | 677億7779万 | +8.74% | 9.31 | 2.55 |
04/06 | 2,316 | 2,333 | 2,292 | 2,314 | +0.48% | 307,600 | 681億6072万 | +10.19% | 9.36 | 2.57 |
04/05 | 2,286 | 2,335 | 2,275 | 2,303 | +1.77% | 327,400 | 678億3670万 | +10.61% | 9.31 | 2.55 |
04/02 | 2,222 | 2,263 | 2,201 | 2,263 | +2.77% | 289,200 | 666億5847万 | +9.59% | 9.15 | 2.51 |
04/01 | 2,200 | 2,206 | 2,174 | 2,202 | +0.36% | 224,100 | 648億6167万 | +7.52% | 8.91 | 2.44 |
03/31 | 2,179 | 2,209 | 2,166 | 2,194 | +0.83% | 215,800 | 646億2602万 | +7.87% | 8.87 | 2.43 |
03/30 | 2,130 | 2,177 | 2,129 | 2,176 | +1.59% | 146,000 | 640億9582万 | +7.72% | 8.8 | 2.41 |
03/29 | 2,177 | 2,180 | 2,117 | 2,142 | -0.14% | 162,000 | 630億9432万 | +6.62% | 8.66 | 2.38 |
03/26 | 2,140 | 2,160 | 2,127 | 2,145 | +1.95% | 165,200 | 631億8269万 | +7.3% | 8.67 | 2.38 |
03/25 | 2,080 | 2,111 | 2,080 | 2,104 | +1.5% | 97,400 | 619億7500万 | +5.73% | 8.51 | 2.33 |
03/24 | 2,123 | 2,123 | 2,049 | 2,073 | -3.4% | 203,600 | 610億6187万 | +4.43% | 8.38 | 2.3 |
03/23 | 2,175 | 2,183 | 2,143 | 2,146 | -1.2% | 142,800 | 632億1214万 | +8.27% | 8.68 | 2.38 |
03/22 | 2,179 | 2,190 | 2,165 | 2,172 | 0% | 90,600 | 639億7799万 | +10.03% | 8.78 | 2.41 |
03/19 | 2,135 | 2,181 | 2,117 | 2,172 | +1.31% | 125,800 | 639億7799万 | +10.65% | 8.78 | 2.41 |
03/18 | 2,184 | 2,196 | 2,137 | 2,144 | -0.69% | 277,600 | 631億5323万 | +9.84% | 8.67 | 2.38 |
03/17 | 2,116 | 2,180 | 2,110 | 2,159 | +2.03% | 278,200 | 635億9507万 | +11.23% | 8.73 | 2.39 |
03/16 | 2,080 | 2,134 | 2,073 | 2,116 | +3.07% | 234,400 | 623億2847万 | +9.69% | 8.56 | 2.35 |