PER
2021/07/02~2021/11/29
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 | 4/1, 株式分割 1→2 |
2021 |
11/29 | 732 | 732 | 708 | 714 | -2.39% | 45,600 | 194億2080万 | -13.14% | 9.85 | 0.53 |
11/26 | 766 | 766 | 730 | 732 | -3.43% | 25,200 | 198億9680万 | -11.55% | 10.09 | 0.55 |
11/25 | 756 | 760 | 756 | 758 | +1.68% | 10,000 | 206億400万 | -8.95% | 10.45 | 0.57 |
11/24 | 788 | 788 | 738 | 745 | -4.64% | 83,200 | 202億6400万 | -10.89% | 10.28 | 0.56 |
11/22 | 788 | 798 | 776 | 781 | -0.64% | 31,200 | 212億5000万 | -6.99% | 10.78 | 0.58 |
11/19 | 823 | 823 | 768 | 786 | -3.82% | 51,200 | 213億8600万 | -6.73% | 10.85 | 0.59 |
11/18 | 825 | 838 | 809 | 818 | -0.91% | 21,600 | 222億3600万 | -3.25% | 11.28 | 0.61 |
11/17 | 824 | 838 | 824 | 825 | -0.3% | 8,800 | 224億4000万 | -2.48% | 11.38 | 0.62 |
11/16 | 828 | 830 | 824 | 828 | 0% | 14,000 | 225億800万 | -2.19% | 11.42 | 0.62 |
11/15 | 864 | 864 | 828 | 828 | -3.92% | 23,600 | 225億800万 | -2.07% | 11.42 | 0.62 |
11/12 | 844 | 868 | 844 | 861 | +3.61% | 30,800 | 234億2600万 | +1.92% | 11.88 | 0.64 |
11/11 | 820 | 854 | 805 | 831 | -0.45% | 33,600 | 226億1000万 | -1.39% | 11.47 | 0.62 |
11/10 | 838 | 838 | 834 | 835 | -0.6% | 7,600 | 227億1200万 | -0.83% | 11.52 | 0.62 |
11/09 | 855 | 855 | 840 | 840 | -1.75% | 9,600 | 228億4800万 | -0.12% | 11.59 | 0.63 |
11/08 | 854 | 861 | 848 | 855 | +0.15% | 17,200 | 232億5600万 | +1.66% | 11.79 | 0.64 |
11/05 | 854 | 856 | 851 | 854 | -1.16% | 10,400 | 232億2200万 | +1.64% | 11.78 | 0.64 |
11/04 | 855 | 865 | 855 | 864 | +0.73% | 16,000 | 234億9400万 | +2.83% | 11.92 | 0.65 |
11/02 | 850 | 864 | 850 | 858 | -0.29% | 7,200 | 233億2400万 | +2.21% | 11.83 | 0.64 |
11/01 | 854 | 864 | 854 | 860 | +0.73% | 17,600 | 233億9200万 | +2.38% | 11.86 | 0.64 |
10/29 | 851 | 860 | 851 | 854 | -0.73% | 24,000 | 232億2200万 | +1.52% | 11.78 | 0.64 |
10/28 | 850 | 863 | 841 | 860 | +1.18% | 213,200 | 233億9200万 | +2.02% | 11.86 | 0.64 |
10/27 | 846 | 851 | 840 | 850 | +0.44% | 28,000 | 231億2000万 | +0.71% | 11.73 | 0.63 |
10/26 | 831 | 846 | 831 | 846 | +1.8% | 25,200 | 230億1800万 | +0.15% | 11.67 | 0.63 |
10/25 | 824 | 839 | 818 | 831 | -0.75% | 30,800 | 226億1000万 | -1.86% | 11.47 | 0.62 |
10/22 | 834 | 840 | 830 | 838 | -0.74% | 27,200 | 227億8000万 | -1.35% | 11.55 | 0.63 |
10/21 | 858 | 859 | 840 | 844 | -0.88% | 20,800 | 229億5000万 | -0.85% | 11.64 | 0.63 |
10/20 | 859 | 860 | 821 | 851 | -0.73% | 60,800 | 231億5400万 | -0.21% | 11.74 | 0.64 |
10/19 | 856 | 858 | 851 | 858 | +0.59% | 10,800 | 233億2400万 | +0.41% | 11.83 | 0.64 |
10/18 | 859 | 860 | 851 | 853 | -0.73% | 35,200 | 231億8800万 | -0.29% | 11.76 | 0.64 |
10/15 | 834 | 859 | 823 | 859 | +3% | 54,000 | 233億5800万 | +0.32% | 11.85 | 0.64 |
10/14 | 830 | 836 | 819 | 834 | +0.45% | 32,000 | 226億7800万 | -2.71% | 11.5 | 0.62 |
10/13 | 819 | 831 | 811 | 830 | +1.37% | 24,800 | 225億7600万 | -3.26% | 11.45 | 0.62 |
10/12 | 810 | 831 | 800 | 819 | +0.77% | 63,200 | 222億7000万 | -4.57% | 11.29 | 0.61 |
10/11 | 823 | 836 | 813 | 813 | -1.81% | 39,600 | 221億 | -5.52% | 11.21 | 0.61 |
10/08 | 813 | 854 | 813 | 828 | +1.85% | 57,200 | 225億800万 | -3.89% | 11.42 | 0.62 |
10/07 | 803 | 828 | 803 | 813 | +0.78% | 29,600 | 221億 | -5.74% | 11.21 | 0.61 |
10/06 | 823 | 823 | 803 | 806 | -1.68% | 34,400 | 219億3000万 | -6.68% | 11.12 | 0.6 |
10/05 | 808 | 834 | 808 | 820 | -0.61% | 34,000 | 223億400万 | -5.31% | 11.31 | 0.61 |
10/04 | 840 | 840 | 810 | 825 | -0.6% | 19,600 | 224億4000万 | -4.84% | 11.38 | 0.62 |
10/01 | 860 | 865 | 830 | 830 | -3.49% | 32,800 | 225億7600万 | -4.38% | 11.45 | 0.62 |
09/30 | 863 | 865 | 856 | 860 | +1.18% | 19,600 | 233億9200万 | -0.92% | 11.86 | 0.64 |
09/29 | 853 | 868 | 830 | 850 | -3.68% | 44,000 | 231億2000万 | -1.96% | 11.73 | 0.63 |
09/28 | 871 | 884 | 866 | 883 | 0% | 39,600 | 240億400万 | +1.79% | 12.17 | 0.66 |
09/27 | 883 | 894 | 883 | 883 | -1.12% | 27,200 | 240億400万 | +2.02% | 12.17 | 0.66 |
09/24 | 891 | 893 | 883 | 893 | +1.13% | 26,800 | 242億7600万 | +3.54% | 12.31 | 0.67 |
09/22 | 884 | 884 | 875 | 883 | -0.14% | 9,200 | 240億400万 | +2.62% | 12.17 | 0.66 |
09/21 | 875 | 884 | 871 | 884 | 0% | 16,000 | 240億3800万 | +3.12% | 12.19 | 0.66 |
09/17 | 886 | 886 | 875 | 884 | -0.28% | 26,000 | 240億3800万 | +3.36% | 12.19 | 0.66 |
09/16 | 894 | 894 | 879 | 886 | -0.7% | 16,400 | 241億600万 | +3.9% | 12.23 | 0.66 |
09/15 | 884 | 893 | 874 | 893 | 0% | 23,200 | 242億7600万 | +4.88% | 12.31 | 0.67 |
09/14 | 881 | 893 | 870 | 893 | +1.71% | 22,400 | 242億7600万 | +5.12% | 12.31 | 0.67 |
09/13 | 878 | 878 | 861 | 878 | -0.43% | 16,800 | 238億6800万 | +3.72% | 12.1 | 0.66 |
09/10 | 870 | 881 | 870 | 881 | +1% | 42,400 | 239億7000万 | +4.41% | 12.16 | 0.66 |
09/09 | 870 | 873 | 864 | 873 | -0.43% | 18,800 | 237億3200万 | +3.62% | 12.04 | 0.65 |
09/08 | 865 | 878 | 865 | 876 | +1.45% | 30,400 | 238億3400万 | +4.19% | 12.09 | 0.65 |
09/07 | 843 | 874 | 841 | 864 | +2.07% | 34,400 | 234億9400万 | +2.95% | 11.92 | 0.65 |
09/06 | 856 | 864 | 841 | 846 | -1.02% | 40,800 | 230億1800万 | +0.98% | 11.67 | 0.63 |
09/03 | 834 | 861 | 834 | 855 | +1.48% | 18,400 | 232億5600万 | +2.15% | 11.79 | 0.64 |
09/02 | 850 | 859 | 840 | 843 | -0.88% | 22,400 | 229億1600万 | +0.78% | 11.62 | 0.63 |
09/01 | 859 | 878 | 850 | 850 | -0.87% | 55,200 | 231億2000万 | +1.67% | 11.73 | 0.63 |
08/31 | 855 | 860 | 855 | 858 | +0.59% | 10,000 | 233億2400万 | +2.69% | 11.83 | 0.64 |
08/30 | 856 | 856 | 853 | 853 | +0.89% | 12,000 | 231億8800万 | +2.34% | 11.76 | 0.64 |
08/27 | 855 | 855 | 840 | 845 | -0.73% | 4,000 | 229億8400万 | +1.68% | 11.66 | 0.63 |
08/26 | 849 | 859 | 849 | 851 | +0.29% | 13,600 | 231億5400万 | +2.68% | 11.74 | 0.64 |
08/25 | 836 | 871 | 836 | 849 | +1.34% | 45,200 | 230億8600万 | +2.63% | 11.71 | 0.63 |
08/24 | 840 | 841 | 834 | 838 | -0.59% | 11,600 | 227億8000万 | +1.52% | 11.55 | 0.63 |
08/23 | 828 | 843 | 825 | 843 | +3.06% | 17,600 | 229億1600万 | +2.25% | 11.62 | 0.63 |
08/20 | 826 | 826 | 813 | 818 | 0% | 18,000 | 222億3600万 | -0.55% | 11.28 | 0.61 |
08/19 | 804 | 829 | 804 | 818 | -1.65% | 12,000 | 222億3600万 | -0.55% | 11.28 | 0.61 |
08/18 | 831 | 839 | 831 | 831 | +0.3% | 5,200 | 226億1000万 | +1.25% | 11.47 | 0.62 |
08/17 | 834 | 836 | 825 | 829 | +0.15% | 11,600 | 225億4200万 | +1.19% | 11.43 | 0.62 |
08/16 | 844 | 844 | 828 | 828 | -1.78% | 17,600 | 225億800万 | +1.16% | 11.42 | 0.62 |
08/13 | 835 | 845 | 834 | 843 | +0.9% | 21,600 | 229億1600万 | +3.25% | 11.62 | 0.63 |
08/12 | 840 | 840 | 825 | 835 | 0% | 20,400 | 227億1200万 | +2.71% | 11.52 | 0.62 |
08/11 | 821 | 836 | 821 | 835 | +2.45% | 13,200 | 227億1200万 | +3.09% | 11.52 | 0.62 |
08/10 | 821 | 838 | 815 | 815 | -2.54% | 34,400 | 221億6800万 | +0.87% | 11.24 | 0.61 |
08/06 | 836 | 836 | 826 | 836 | +1.83% | 6,800 | 227億4600万 | +3.75% | 11.54 | 0.62 |
08/05 | 836 | 838 | 821 | 821 | -1.79% | 8,400 | 223億3800万 | +2.15% | 11.33 | 0.61 |
08/04 | 838 | 839 | 831 | 836 | -0.15% | 4,000 | 227億4600万 | +4.27% | 11.54 | 0.62 |
08/03 | 843 | 843 | 830 | 838 | -0.59% | 7,600 | 227億8000万 | +4.82% | 11.55 | 0.63 |
08/02 | 806 | 848 | 806 | 843 | +4.01% | 40,000 | 229億1600万 | +5.84% | 11.62 | 0.63 |
07/30 | 843 | 843 | 810 | 810 | -3.86% | 22,000 | 220億3200万 | +2.27% | 11.17 | 0.6 |
07/29 | 831 | 843 | 824 | 843 | +0.6% | 23,200 | 229億1600万 | +6.78% | 11.62 | 0.63 |
07/28 | 823 | 838 | 823 | 838 | +2.13% | 24,800 | 227億8000万 | +6.69% | 11.55 | 0.63 |
07/27 | 809 | 820 | 808 | 820 | +1.39% | 13,600 | 223億400万 | +5.13% | 11.31 | 0.61 |
07/26 | 801 | 809 | 798 | 809 | +1.41% | 9,600 | 219億9800万 | +4.09% | 11.16 | 0.6 |
07/21 | 810 | 810 | 795 | 798 | -0.62% | 23,600 | 216億9200万 | +3.04% | 11 | 0.6 |
07/20 | 789 | 803 | 789 | 803 | -0.16% | 12,400 | 218億2800万 | +3.95% | 11.07 | 0.6 |
07/19 | 794 | 804 | 790 | 804 | 0% | 14,400 | 218億6200万 | +4.52% | 11.09 | 0.6 |
07/16 | 805 | 805 | 780 | 804 | +0.78% | 14,000 | 218億6200万 | +4.79% | 11.09 | 0.6 |
07/15 | 806 | 810 | 798 | 798 | -0.78% | 23,600 | 216億9200万 | +4.38% | 11 | 0.6 |
07/14 | 804 | 805 | 798 | 804 | 0% | 13,600 | 218億6200万 | +5.48% | 11.09 | 0.6 |
07/13 | 808 | 808 | 796 | 804 | +0.16% | 14,000 | 218億6200万 | +5.76% | 11.09 | 0.6 |
07/12 | 790 | 804 | 790 | 803 | +1.74% | 18,400 | 218億2800万 | +6.01% | 11.07 | 0.6 |
07/09 | 779 | 798 | 771 | 789 | 0% | 51,200 | 214億5400万 | +4.47% | 10.88 | 0.59 |
07/08 | 791 | 810 | 784 | 789 | +0.48% | 70,400 | 214億5400万 | +4.75% | 10.88 | 0.59 |
07/07 | 774 | 790 | 770 | 785 | +1.29% | 23,200 | 213億5200万 | +4.39% | 10.83 | 0.59 |
07/06 | 766 | 775 | 764 | 775 | +1.47% | 14,800 | 210億8000万 | +3.33% | 10.69 | 0.58 |
07/05 | 771 | 771 | 764 | 764 | -0.97% | 21,200 | 207億7400万 | +1.97% | 10.54 | 0.57 |
07/02 | 764 | 773 | 764 | 771 | +0.65% | 14,000 | 209億7800万 | +3.11% | 10.64 | 0.58 |