PER
2021/07/01~2021/11/26
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 |
---|
2023 | 10/1, 株式併合 5→1 |
2021 |
11/26 | 3,270 | 3,270 | 3,250 | 3,255 | -0.31% | 58,400 | 1935億7814万 | -4.82% | 9.94 | 0.73 |
11/25 | 3,285 | 3,305 | 3,260 | 3,265 | -0.46% | 47,720 | 1941億7285万 | -4.87% | 9.97 | 0.73 |
11/24 | 3,320 | 3,340 | 3,280 | 3,280 | -0.46% | 78,240 | 1950億6491万 | -4.76% | 10.02 | 0.73 |
11/22 | 3,300 | 3,305 | 3,275 | 3,295 | -1.05% | 89,060 | 1959億5698万 | -4.63% | 10.06 | 0.73 |
11/19 | 3,315 | 3,335 | 3,305 | 3,330 | +0.45% | 58,220 | 1980億3846万 | -3.95% | 10.17 | 0.74 |
11/18 | 3,350 | 3,355 | 3,310 | 3,315 | -1.19% | 75,280 | 1971億4640万 | -4.63% | 10.12 | 0.74 |
11/17 | 3,390 | 3,400 | 3,350 | 3,355 | -1.03% | 54,600 | 1995億2524万 | -3.76% | 10.24 | 0.75 |
11/16 | 3,405 | 3,425 | 3,390 | 3,390 | -0.44% | 48,120 | 2016億673万 | -2.95% | 10.35 | 0.76 |
11/15 | 3,440 | 3,455 | 3,400 | 3,405 | -0.73% | 51,320 | 2024億9879万 | -2.74% | 10.4 | 0.76 |
11/12 | 3,390 | 3,440 | 3,385 | 3,430 | +1.03% | 43,760 | 2039億8557万 | -2.28% | 10.47 | 0.76 |
11/11 | 3,410 | 3,425 | 3,395 | 3,395 | -0.59% | 63,920 | 2019億408万 | -3.47% | 10.37 | 0.76 |
11/10 | 3,440 | 3,460 | 3,415 | 3,415 | +0.29% | 60,640 | 2030億9350万 | -3.18% | 10.43 | 0.76 |
11/09 | 3,440 | 3,460 | 3,405 | 3,405 | -1.16% | 63,320 | 2024億9879万 | -3.68% | 10.4 | 0.76 |
11/08 | 3,490 | 3,490 | 3,440 | 3,445 | -1.43% | 79,380 | 2048億7763万 | -2.82% | 10.52 | 0.77 |
11/05 | 3,480 | 3,515 | 3,470 | 3,495 | -0.57% | 95,700 | 2078億5118万 | -1.58% | 10.67 | 0.78 |
11/04 | 3,520 | 3,540 | 3,470 | 3,515 | +1.01% | 111,640 | 2090億4060万 | -1.21% | 10.73 | 0.78 |
11/02 | 3,495 | 3,505 | 3,475 | 3,480 | -1.42% | 52,400 | 2069億5912万 | -2.33% | 10.63 | 0.78 |
11/01 | 3,540 | 3,545 | 3,500 | 3,530 | +1.88% | 60,940 | 2099億3267万 | -1.2% | 10.78 | 0.79 |
10/29 | 3,480 | 3,485 | 3,440 | 3,465 | -0.86% | 92,120 | 2060億6705万 | -3.24% | 10.58 | 0.77 |
10/28 | 3,485 | 3,505 | 3,480 | 3,495 | +0.29% | 49,020 | 2078億5118万 | -2.78% | 10.67 | 0.78 |
10/27 | 3,525 | 3,535 | 3,480 | 3,485 | -0.85% | 43,800 | 2072億5647万 | -3.33% | 10.64 | 0.78 |
10/26 | 3,495 | 3,525 | 3,490 | 3,515 | +0.72% | 41,240 | 2090億4060万 | -2.85% | 10.73 | 0.78 |
10/25 | 3,510 | 3,525 | 3,490 | 3,490 | -0.71% | 43,820 | 2075億5383万 | -3.91% | 10.66 | 0.78 |
10/22 | 3,525 | 3,550 | 3,515 | 3,515 | -0.57% | 40,160 | 2090億4060万 | -3.57% | 10.73 | 0.78 |
10/21 | 3,545 | 3,560 | 3,535 | 3,535 | -0.28% | 32,180 | 2102億3002万 | -3.31% | 10.79 | 0.79 |
10/20 | 3,575 | 3,580 | 3,540 | 3,545 | -0.7% | 38,260 | 2108億2473万 | -3.38% | 10.83 | 0.79 |
10/19 | 3,550 | 3,580 | 3,545 | 3,570 | +0.28% | 43,080 | 2123億1151万 | -3.02% | 10.9 | 0.8 |
10/18 | 3,600 | 3,610 | 3,545 | 3,560 | -1.11% | 47,000 | 2117億1680万 | -3.52% | 10.87 | 0.79 |
10/15 | 3,560 | 3,600 | 3,560 | 3,600 | +1.69% | 41,020 | 2140億9564万 | -2.68% | 10.99 | 0.8 |
10/14 | 3,550 | 3,570 | 3,540 | 3,540 | -0.84% | 45,540 | 2105億2738万 | -4.48% | 10.81 | 0.79 |
10/13 | 3,540 | 3,585 | 3,540 | 3,570 | +0.85% | 39,860 | 2123億1151万 | -3.88% | 10.9 | 0.8 |
10/12 | 3,565 | 3,575 | 3,540 | 3,540 | -1.53% | 54,260 | 2105億2738万 | -4.81% | 10.81 | 0.79 |
10/11 | 3,560 | 3,595 | 3,550 | 3,595 | -0.42% | 61,900 | 2137億9828万 | -3.49% | 10.98 | 0.8 |
10/08 | 3,645 | 3,650 | 3,610 | 3,610 | 0% | 38,180 | 2146億9035万 | -3.19% | 11.02 | 0.8 |
10/07 | 3,665 | 3,670 | 3,610 | 3,610 | -1.37% | 57,140 | 2146億9035万 | -3.24% | 11.02 | 0.8 |
10/06 | 3,615 | 3,675 | 3,610 | 3,660 | +1.39% | 52,040 | 2176億6390万 | -2.03% | 11.18 | 0.82 |
10/05 | 3,645 | 3,655 | 3,600 | 3,610 | -1.1% | 81,180 | 2146億9035万 | -3.4% | 11.02 | 0.8 |
10/04 | 3,630 | 3,655 | 3,620 | 3,650 | +1.53% | 47,040 | 2170億6919万 | -2.41% | 11.15 | 0.81 |
10/01 | 3,640 | 3,640 | 3,595 | 3,595 | -1.78% | 67,260 | 2137億9828万 | -3.93% | 10.98 | 0.8 |
09/30 | 3,655 | 3,695 | 3,650 | 3,660 | +0.14% | 61,820 | 2176億6390万 | -2.37% | 11.18 | 0.82 |
09/29 | 3,655 | 3,665 | 3,625 | 3,655 | -1.75% | 68,220 | 2173億6654万 | -2.61% | 11.16 | 0.81 |
09/28 | 3,765 | 3,765 | 3,675 | 3,720 | -0.67% | 76,180 | 2212億3216万 | -0.98% | 11.36 | 0.83 |
09/27 | 3,805 | 3,810 | 3,745 | 3,745 | -1.71% | 79,280 | 2227億1893万 | -0.29% | 11.44 | 0.83 |
09/24 | 3,805 | 3,815 | 3,740 | 3,810 | +2.01% | 111,740 | 2265億8455万 | +1.46% | 11.63 | 0.85 |
09/22 | 3,815 | 3,815 | 3,735 | 3,735 | -1.97% | 50,520 | 2221億2422万 | -0.48% | 11.41 | 0.83 |
09/21 | 3,810 | 3,830 | 3,770 | 3,810 | -1.3% | 101,440 | 2265億8455万 | +1.57% | 11.63 | 0.85 |
09/17 | 3,865 | 3,865 | 3,810 | 3,860 | +0.78% | 89,260 | 2295億5810万 | +3.04% | 11.79 | 0.86 |
09/16 | 3,830 | 3,835 | 3,800 | 3,830 | +1.19% | 56,100 | 2277億7397万 | +2.41% | 11.7 | 0.85 |
09/15 | 3,830 | 3,835 | 3,785 | 3,785 | -2.07% | 43,820 | 2250億9777万 | +1.37% | 11.56 | 0.84 |
09/14 | 3,835 | 3,865 | 3,810 | 3,865 | +0.78% | 82,060 | 2298億5546万 | +3.62% | 11.8 | 0.86 |
09/13 | 3,805 | 3,835 | 3,790 | 3,835 | +0.79% | 38,660 | 2280億7133万 | +2.9% | 11.71 | 0.85 |
09/10 | 3,770 | 3,805 | 3,765 | 3,805 | +0.4% | 88,040 | 2262億8719万 | +2.26% | 11.62 | 0.85 |
09/09 | 3,780 | 3,800 | 3,760 | 3,790 | +0.4% | 49,580 | 2253億9513万 | +2.02% | 11.57 | 0.84 |
09/08 | 3,750 | 3,775 | 3,745 | 3,775 | +0.94% | 75,080 | 2245億306万 | +1.78% | 11.53 | 0.84 |
09/07 | 3,725 | 3,760 | 3,690 | 3,740 | +1.36% | 101,820 | 2224億2158万 | +0.92% | 11.42 | 0.83 |
09/06 | 3,730 | 3,735 | 3,675 | 3,690 | -0.14% | 62,900 | 2194億4803万 | -0.43% | 11.27 | 0.82 |
09/03 | 3,675 | 3,705 | 3,650 | 3,695 | +0.27% | 116,440 | 2197億4538万 | -0.24% | 11.28 | 0.82 |
09/02 | 3,650 | 3,685 | 3,640 | 3,685 | +0.41% | 64,180 | 2191億5067万 | -0.49% | 11.25 | 0.82 |
09/01 | 3,675 | 3,700 | 3,665 | 3,670 | -1.21% | 61,100 | 2182億5861万 | -0.94% | 11.21 | 0.82 |
08/31 | 3,670 | 3,740 | 3,670 | 3,715 | +0.41% | 83,540 | 2209億3480万 | +0.16% | 11.34 | 0.83 |
08/30 | 3,670 | 3,700 | 3,660 | 3,700 | +0.82% | 65,360 | 2200億4274万 | -0.27% | 11.3 | 0.82 |
08/27 | 3,720 | 3,740 | 3,665 | 3,670 | -1.34% | 49,540 | 2182億5861万 | -1.02% | 11.21 | 0.82 |
08/26 | 3,745 | 3,745 | 3,710 | 3,720 | -1.33% | 49,120 | 2212億3216万 | +0.38% | 11.36 | 0.83 |
08/25 | 3,770 | 3,780 | 3,755 | 3,770 | +0.4% | 41,380 | 2242億571万 | +1.86% | 11.51 | 0.84 |
08/24 | 3,715 | 3,775 | 3,715 | 3,755 | +0.4% | 48,760 | 2233億1364万 | +1.6% | 11.47 | 0.84 |
08/23 | 3,745 | 3,765 | 3,715 | 3,740 | +0.67% | 38,900 | 2224億2158万 | +1.33% | 11.42 | 0.83 |
08/20 | 3,740 | 3,760 | 3,700 | 3,715 | 0% | 48,120 | 2209億3480万 | +0.65% | 11.34 | 0.83 |
08/19 | 3,675 | 3,745 | 3,670 | 3,715 | -0.93% | 46,220 | 2209億3480万 | +0.65% | 11.34 | 0.83 |
08/18 | 3,735 | 3,770 | 3,730 | 3,750 | +1.76% | 44,580 | 2230億1629万 | +1.65% | 11.45 | 0.84 |
08/17 | 3,695 | 3,720 | 3,685 | 3,685 | -0.14% | 63,380 | 2191億5067万 | +0.14% | 11.25 | 0.82 |
08/16 | 3,685 | 3,710 | 3,655 | 3,690 | -0.67% | 42,160 | 2194億4803万 | +0.38% | 11.27 | 0.82 |
08/13 | 3,635 | 3,735 | 3,635 | 3,715 | +1.23% | 76,400 | 2209億3480万 | +1.17% | 11.34 | 0.83 |
08/12 | 3,725 | 3,730 | 3,660 | 3,670 | -0.41% | 61,720 | 2182億5861万 | +0.11% | 11.21 | 0.82 |
08/11 | 3,805 | 3,820 | 3,685 | 3,685 | -3.03% | 77,820 | 2191億5067万 | +0.6% | 11.25 | 0.82 |
08/10 | 3,875 | 3,890 | 3,795 | 3,800 | +3.12% | 155,680 | 2259億8984万 | +3.77% | 11.6 | 0.85 |
08/06 | 3,645 | 3,705 | 3,625 | 3,685 | +1.1% | 63,560 | 2191億5067万 | +0.88% | 11.25 | 0.82 |
08/05 | 3,630 | 3,660 | 3,620 | 3,645 | -0.14% | 49,620 | 2167億7183万 | -0.08% | 11.13 | 0.81 |
08/04 | 3,670 | 3,685 | 3,640 | 3,650 | -1.48% | 55,040 | 2170億6919万 | +0.14% | 11.15 | 0.81 |
08/03 | 3,705 | 3,740 | 3,700 | 3,705 | -0.94% | 72,480 | 2203億4009万 | +1.73% | 11.31 | 0.83 |
08/02 | 3,670 | 3,755 | 3,635 | 3,740 | +2.89% | 69,060 | 2224億2158万 | +2.86% | 11.42 | 0.83 |
07/30 | 3,695 | 3,695 | 3,610 | 3,635 | -0.68% | 126,520 | 2161億7712万 | +0.25% | 11.1 | 0.81 |
07/29 | 3,755 | 3,755 | 3,650 | 3,660 | -2.4% | 88,280 | 2176億6390万 | +1.1% | 11.18 | 0.82 |
07/28 | 3,730 | 3,780 | 3,730 | 3,750 | -0.13% | 92,820 | 2230億1629万 | +3.73% | 11.45 | 0.84 |
07/27 | 3,760 | 3,785 | 3,725 | 3,755 | +0.4% | 112,100 | 2233億1364万 | +4.28% | 11.47 | 0.84 |
07/26 | 3,730 | 3,740 | 3,715 | 3,740 | +2.19% | 61,220 | 2224億2158万 | +4.21% | 11.42 | 0.83 |
07/21 | 3,640 | 3,660 | 3,620 | 3,660 | +1.24% | 47,420 | 2176億6390万 | +2.29% | 11.18 | 0.82 |
07/20 | 3,560 | 3,630 | 3,560 | 3,615 | +0.56% | 56,980 | 2149億8770万 | +1.18% | 11.04 | 0.81 |
07/19 | 3,615 | 3,640 | 3,575 | 3,595 | -1.24% | 63,960 | 2137億9828万 | +0.73% | 10.98 | 0.8 |
07/16 | 3,665 | 3,665 | 3,630 | 3,640 | -0.14% | 38,000 | 2164億7448万 | +2.1% | 11.12 | 0.81 |
07/15 | 3,735 | 3,750 | 3,640 | 3,645 | -2.41% | 70,400 | 2167億7183万 | +2.42% | 11.13 | 0.81 |
07/14 | 3,690 | 3,740 | 3,690 | 3,735 | +0.67% | 48,060 | 2221億2422万 | +5.12% | 11.41 | 0.83 |
07/13 | 3,700 | 3,725 | 3,685 | 3,710 | +1.5% | 84,920 | 2206億3745万 | +4.65% | 11.33 | 0.83 |
07/12 | 3,560 | 3,660 | 3,560 | 3,655 | +3.1% | 103,880 | 2173億6654万 | +3.34% | 11.16 | 0.81 |
07/09 | 3,500 | 3,555 | 3,495 | 3,545 | -0.7% | 94,720 | 2108億2473万 | +0.37% | 10.83 | 0.79 |
07/08 | 3,585 | 3,590 | 3,550 | 3,570 | -0.56% | 65,060 | 2123億1151万 | +1.1% | 10.9 | 0.8 |
07/07 | 3,635 | 3,650 | 3,590 | 3,590 | +0.28% | 74,960 | 2135億93万 | +1.7% | 10.96 | 0.8 |
07/06 | 3,630 | 3,630 | 3,570 | 3,580 | -0.14% | 49,280 | 2129億622万 | +1.47% | 10.93 | 0.8 |
07/05 | 3,615 | 3,625 | 3,585 | 3,585 | -1.78% | 49,480 | 2132億357万 | +1.67% | 10.95 | 0.8 |
07/02 | 3,625 | 3,665 | 3,615 | 3,650 | +1.96% | 85,480 | 2170億6919万 | +3.58% | 11.15 | 0.81 |
07/01 | 3,600 | 3,625 | 3,570 | 3,580 | +0.14% | 58,260 | 2129億622万 | +1.68% | 10.93 | 0.8 |