PER
2021/05/24~2021/10/15
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 |
10/15 | 2,920 | 2,977 | 2,913 | 2,970 | +1.82% | 488,300 | 4187億7000万 | -0.1% | 12.54 | 1.08 |
10/14 | 2,896 | 2,925 | 2,879 | 2,917 | +0.83% | 417,000 | 4112億9700万 | -2.08% | 12.32 | 1.06 |
10/13 | 2,897 | 2,905 | 2,875 | 2,893 | -0.17% | 354,800 | 4079億1300万 | -3.15% | 12.22 | 1.06 |
10/12 | 2,908 | 2,920 | 2,891 | 2,898 | -0.72% | 357,800 | 4086億1800万 | -3.27% | 12.24 | 1.06 |
10/11 | 2,897 | 2,926 | 2,875 | 2,919 | +0.83% | 468,600 | 4115億7900万 | -2.86% | 12.33 | 1.07 |
10/08 | 2,873 | 2,913 | 2,854 | 2,895 | +1.37% | 738,300 | 4081億9500万 | -3.79% | 12.23 | 1.06 |
10/07 | 2,854 | 2,883 | 2,850 | 2,856 | +0.56% | 472,300 | 4026億9600万 | -5.21% | 12.06 | 1.04 |
10/06 | 2,866 | 2,889 | 2,809 | 2,840 | -0.39% | 661,100 | 4004億4000万 | -5.87% | 11.99 | 1.04 |
10/05 | 2,855 | 2,893 | 2,826 | 2,851 | -1.69% | 606,300 | 4019億9100万 | -5.63% | 12.04 | 1.04 |
10/04 | 2,917 | 2,932 | 2,883 | 2,900 | +0.73% | 454,900 | 4089億 | -4.07% | 12.25 | 1.06 |
10/01 | 2,926 | 2,937 | 2,870 | 2,879 | -2.37% | 703,900 | 4059億3900万 | -4.76% | 12.16 | 1.05 |
09/30 | 2,954 | 2,978 | 2,945 | 2,949 | +0.58% | 974,800 | 4158億900万 | -2.51% | 12.46 | 1.08 |
09/29 | 2,977 | 2,979 | 2,927 | 2,932 | -3.39% | 666,500 | 4134億1200万 | -3.14% | 12.38 | 1.07 |
09/28 | 3,030 | 3,050 | 3,010 | 3,035 | +0.66% | 681,200 | 4279億3500万 | +0.23% | 12.82 | 1.11 |
09/27 | 3,030 | 3,035 | 3,000 | 3,015 | +0.17% | 423,100 | 4251億1500万 | -0.33% | 12.73 | 1.1 |
09/24 | 3,035 | 3,055 | 3,000 | 3,010 | +0.91% | 551,800 | 4244億1000万 | -0.46% | 12.71 | 1.1 |
09/22 | 2,985 | 3,010 | 2,969 | 2,983 | -0.1% | 659,400 | 4206億300万 | -1.32% | 12.6 | 1.09 |
09/21 | 3,025 | 3,040 | 2,986 | 2,986 | -1.94% | 616,900 | 4210億2600万 | -1.13% | 12.61 | 1.09 |
09/17 | 3,030 | 3,055 | 3,020 | 3,045 | +0.33% | 608,900 | 4293億4500万 | +0.83% | 12.86 | 1.11 |
09/16 | 3,090 | 3,090 | 3,015 | 3,035 | -0.98% | 656,900 | 4279億3500万 | +0.53% | 12.82 | 1.11 |
09/15 | 3,085 | 3,095 | 3,040 | 3,065 | -1.92% | 782,900 | 4321億6500万 | +1.52% | 12.94 | 1.12 |
09/14 | 3,115 | 3,140 | 3,095 | 3,125 | +0.64% | 691,300 | 4406億2500万 | +3.55% | 13.2 | 1.14 |
09/13 | 3,135 | 3,140 | 3,090 | 3,105 | -0.96% | 422,200 | 4378億500万 | +3.02% | 13.11 | 1.13 |
09/10 | 3,115 | 3,140 | 3,115 | 3,135 | +1.62% | 959,200 | 4420億3500万 | +4.08% | 13.24 | 1.14 |
09/09 | 3,130 | 3,130 | 3,075 | 3,085 | -1.44% | 527,900 | 4349億8500万 | +2.56% | 13.03 | 1.13 |
09/08 | 3,080 | 3,140 | 3,075 | 3,130 | +0.97% | 657,900 | 4413億3000万 | +4.13% | 13.22 | 1.14 |
09/07 | 3,130 | 3,140 | 3,085 | 3,100 | -0.64% | 463,200 | 4371億 | +3.16% | 13.09 | 1.13 |
09/06 | 3,155 | 3,165 | 3,100 | 3,120 | -0.16% | 765,700 | 4399億2000万 | +3.86% | 13.18 | 1.14 |
09/03 | 3,050 | 3,140 | 3,050 | 3,125 | +3.48% | 658,600 | 4406億2500万 | +4.13% | 13.2 | 1.14 |
09/02 | 2,995 | 3,025 | 2,988 | 3,020 | +0.5% | 523,000 | 4258億2000万 | +0.77% | 12.75 | 1.1 |
09/01 | 2,990 | 3,015 | 2,979 | 3,005 | +1.59% | 574,400 | 4237億500万 | +0.2% | 12.69 | 1.1 |
08/31 | 2,895 | 2,966 | 2,895 | 2,958 | +1.27% | 550,800 | 4170億7800万 | -1.47% | 12.49 | 1.08 |
08/30 | 2,930 | 2,940 | 2,896 | 2,921 | +0.45% | 439,800 | 4118億6100万 | -2.86% | 12.34 | 1.07 |
08/27 | 2,901 | 2,927 | 2,901 | 2,908 | -0.03% | 331,200 | 4100億2800万 | -3.45% | 12.28 | 1.06 |
08/26 | 2,933 | 2,945 | 2,908 | 2,909 | -0.89% | 404,000 | 4101億6900万 | -3.58% | 12.29 | 1.06 |
08/25 | 2,992 | 2,994 | 2,934 | 2,935 | -1.41% | 441,500 | 4138億3500万 | -2.88% | 12.4 | 1.07 |
08/24 | 2,979 | 2,995 | 2,965 | 2,977 | +0.03% | 454,200 | 4197億5700万 | -1.62% | 12.57 | 1.09 |
08/23 | 2,964 | 2,990 | 2,960 | 2,976 | +0.44% | 433,900 | 4196億1600万 | -1.78% | 12.57 | 1.09 |
08/20 | 2,989 | 2,997 | 2,956 | 2,963 | -0.94% | 472,300 | 4177億8300万 | -2.44% | 12.51 | 1.08 |
08/19 | 2,965 | 3,005 | 2,965 | 2,991 | +0.88% | 647,200 | 4217億3100万 | -1.71% | 12.63 | 1.09 |
08/18 | 2,935 | 2,995 | 2,935 | 2,965 | +1.33% | 607,700 | 4180億6500万 | -2.69% | 12.52 | 1.08 |
08/17 | 2,971 | 2,989 | 2,926 | 2,926 | -1.81% | 430,000 | 4125億6600万 | -4% | 12.36 | 1.07 |
08/16 | 3,015 | 3,015 | 2,973 | 2,980 | -1.32% | 553,100 | 4201億8000万 | -2.33% | 12.59 | 1.09 |
08/13 | 3,070 | 3,080 | 3,015 | 3,020 | -0.66% | 547,100 | 4258億2000万 | -1.08% | 12.75 | 1.1 |
08/12 | 3,040 | 3,055 | 3,020 | 3,040 | +0.16% | 424,800 | 4286億4000万 | -0.43% | 12.84 | 1.11 |
08/11 | 3,040 | 3,055 | 3,020 | 3,035 | +0.66% | 475,200 | 4279億3500万 | -0.65% | 12.82 | 1.11 |
08/10 | 3,115 | 3,170 | 3,000 | 3,015 | -1.15% | 794,600 | 4251億1500万 | -1.34% | 12.73 | 1.1 |
08/06 | 3,035 | 3,080 | 3,035 | 3,050 | +0.49% | 434,700 | 4300億5000万 | -0.26% | 12.88 | 1.11 |
08/05 | 3,025 | 3,065 | 3,025 | 3,035 | -0.65% | 300,600 | 4279億3500万 | -0.78% | 12.82 | 1.11 |
08/04 | 3,075 | 3,080 | 3,050 | 3,055 | -0.97% | 367,000 | 4307億5500万 | -0.2% | 12.9 | 1.11 |
08/03 | 3,060 | 3,090 | 3,050 | 3,085 | 0% | 262,000 | 4349億8500万 | +0.69% | 13.03 | 1.13 |
08/02 | 3,035 | 3,105 | 3,035 | 3,085 | +1.65% | 355,400 | 4349億8500万 | +0.69% | 13.03 | 1.13 |
07/30 | 3,015 | 3,065 | 3,010 | 3,035 | 0% | 461,600 | 4279億3500万 | -0.95% | 12.82 | 1.11 |
07/29 | 3,060 | 3,065 | 3,030 | 3,035 | -1.3% | 391,200 | 4279億3500万 | -1.01% | 12.82 | 1.11 |
07/28 | 3,065 | 3,085 | 3,050 | 3,075 | 0% | 327,400 | 4335億7500万 | +0.16% | 12.99 | 1.12 |
07/27 | 3,080 | 3,090 | 3,065 | 3,075 | -0.32% | 247,800 | 4335億7500万 | +0.23% | 12.99 | 1.12 |
07/26 | 3,100 | 3,115 | 3,070 | 3,085 | +0.98% | 305,000 | 4349億8500万 | +0.52% | 13.03 | 1.13 |
07/21 | 3,025 | 3,095 | 3,025 | 3,055 | +0.99% | 455,400 | 4307億5500万 | -0.52% | 12.9 | 1.11 |
07/20 | 3,010 | 3,025 | 2,990 | 3,025 | 0% | 483,800 | 4265億2500万 | -1.63% | 12.78 | 1.1 |
07/19 | 3,030 | 3,030 | 2,999 | 3,025 | -0.66% | 316,800 | 4265億2500万 | -1.88% | 12.78 | 1.1 |
07/16 | 3,050 | 3,060 | 3,035 | 3,045 | -0.98% | 357,800 | 4293億4500万 | -1.42% | 12.86 | 1.11 |
07/15 | 3,135 | 3,170 | 3,070 | 3,075 | -2.23% | 426,900 | 4335億7500万 | -0.65% | 12.99 | 1.12 |
07/14 | 3,120 | 3,145 | 3,100 | 3,145 | +0.96% | 375,800 | 4434億4500万 | +1.42% | 13.28 | 1.15 |
07/13 | 3,065 | 3,125 | 3,060 | 3,115 | +0.97% | 375,600 | 4392億1500万 | +0.35% | 13.16 | 1.14 |
07/12 | 3,045 | 3,085 | 3,040 | 3,085 | +3.07% | 425,500 | 4349億8500万 | -0.68% | 13.03 | 1.13 |
07/09 | 2,972 | 2,998 | 2,950 | 2,993 | -0.56% | 825,300 | 4220億1300万 | -3.73% | 12.64 | 1.09 |
07/08 | 3,030 | 3,040 | 2,988 | 3,010 | -0.17% | 559,700 | 4244億1000万 | -3.4% | 12.71 | 1.1 |
07/07 | 2,996 | 3,025 | 2,980 | 3,015 | -0.82% | 303,800 | 4251億1500万 | -3.37% | 12.73 | 1.1 |
07/06 | 3,080 | 3,080 | 3,040 | 3,040 | -1.14% | 190,200 | 4286億4000万 | -2.72% | 12.84 | 1.11 |
07/05 | 3,070 | 3,080 | 3,060 | 3,075 | +0.16% | 188,700 | 4335億7500万 | -1.66% | 12.99 | 1.12 |
07/02 | 3,050 | 3,075 | 3,040 | 3,070 | +0.66% | 356,400 | 4328億7000万 | -1.85% | 12.97 | 1.12 |
07/01 | 3,060 | 3,075 | 3,035 | 3,050 | -0.81% | 483,200 | 4300億5000万 | -2.62% | 12.88 | 1.11 |
06/30 | 3,095 | 3,120 | 3,060 | 3,075 | -0.97% | 434,900 | 4335億7500万 | -1.95% | 12.99 | 1.12 |
06/29 | 3,090 | 3,120 | 3,060 | 3,105 | -0.64% | 375,200 | 4378億500万 | -1.15% | 13.11 | 1.13 |
06/28 | 3,110 | 3,130 | 3,095 | 3,125 | +1.13% | 281,100 | 4406億2500万 | -0.6% | 13.2 | 1.14 |
06/25 | 3,055 | 3,100 | 3,055 | 3,090 | +0.65% | 461,000 | 4356億9000万 | -1.78% | 13.05 | 1.13 |
06/24 | 3,075 | 3,080 | 3,055 | 3,070 | -0.32% | 399,500 | 4328億7000万 | -2.54% | 12.97 | 1.12 |
06/23 | 3,120 | 3,130 | 3,080 | 3,080 | -1.91% | 476,300 | 4342億8000万 | -2.32% | 13.01 | 1.12 |
06/22 | 3,070 | 3,150 | 3,055 | 3,140 | +3.8% | 701,300 | 4427億4000万 | -0.48% | 13.26 | 1.15 |
06/21 | 3,060 | 3,060 | 2,997 | 3,025 | -2.73% | 748,500 | 4265億2500万 | -4.15% | 12.78 | 1.1 |
06/18 | 3,145 | 3,145 | 3,100 | 3,110 | -0.96% | 849,300 | 4385億1000万 | -1.68% | 13.14 | 1.13 |
06/17 | 3,155 | 3,165 | 3,120 | 3,140 | -0.48% | 395,500 | 4427億4000万 | -1.26% | 13.26 | 1.15 |
06/16 | 3,190 | 3,195 | 3,150 | 3,155 | -1.56% | 397,800 | 4448億5500万 | -1.13% | 13.33 | 1.15 |
06/15 | 3,180 | 3,220 | 3,175 | 3,205 | +0.79% | 457,200 | 4519億500万 | +0.09% | 13.54 | 1.17 |
06/14 | 3,205 | 3,205 | 3,160 | 3,180 | -0.78% | 250,200 | 4483億8000万 | -1.06% | 13.43 | 1.16 |
06/11 | 3,230 | 3,230 | 3,185 | 3,205 | -0.47% | 528,600 | 4519億500万 | -0.77% | 13.54 | 1.17 |
06/10 | 3,215 | 3,225 | 3,190 | 3,220 | +0.31% | 395,000 | 4540億2000万 | -0.68% | 13.6 | 1.18 |
06/09 | 3,170 | 3,240 | 3,165 | 3,210 | +1.1% | 345,600 | 4526億1000万 | -1.32% | 13.56 | 1.17 |
06/08 | 3,125 | 3,175 | 3,120 | 3,175 | +0.16% | 292,500 | 4476億7500万 | -2.61% | 13.41 | 1.16 |
06/07 | 3,220 | 3,225 | 3,160 | 3,170 | +0.63% | 387,500 | 4469億7000万 | -3.03% | 13.39 | 1.16 |
06/04 | 3,140 | 3,170 | 3,120 | 3,150 | +0.64% | 378,100 | 4441億5000万 | -3.96% | 13.3 | 1.15 |
06/03 | 3,115 | 3,150 | 3,085 | 3,130 | +0.16% | 348,200 | 4413億3000万 | -4.86% | 13.22 | 1.14 |
06/02 | 3,100 | 3,135 | 3,070 | 3,125 | +0.81% | 382,200 | 4406億2500万 | -5.33% | 13.2 | 1.14 |
06/01 | 3,105 | 3,120 | 3,080 | 3,100 | +0.32% | 299,500 | 4371億 | -6.43% | 13.09 | 1.13 |
05/31 | 3,180 | 3,180 | 3,090 | 3,090 | -2.37% | 556,600 | 4356億9000万 | -7.01% | 13.05 | 1.13 |
05/28 | 3,200 | 3,225 | 3,165 | 3,165 | -0.16% | 494,800 | 4462億6500万 | -5.1% | 13.37 | 1.16 |
05/27 | 3,200 | 3,205 | 3,155 | 3,170 | -0.94% | 496,800 | 4469億7000万 | -5.32% | 13.39 | 1.16 |
05/26 | 3,140 | 3,200 | 3,140 | 3,200 | +0.95% | 397,000 | 4512億 | -4.73% | 13.52 | 1.17 |
05/25 | 3,145 | 3,170 | 3,140 | 3,170 | 0% | 368,900 | 4469億7000万 | -5.91% | 13.39 | 1.16 |
05/24 | 3,180 | 3,215 | 3,155 | 3,170 | -0.63% | 304,300 | 4469億7000万 | -6.24% | 13.39 | 1.16 |