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 | 2,068 | 2,078 | 2,052 | 2,059 | -0.63% | 3,097,300 | 1兆8819億 | +3.42% | 28.71 | 1.92 |
09/07 | 2,100 | 2,100 | 2,068 | 2,072 | -0.1% | 2,605,000 | 1兆8938億 | +4.12% | 28.89 | 1.93 |
09/06 | 2,077 | 2,096 | 2,070 | 2,074 | +1.17% | 2,794,800 | 1兆8956億 | +4.38% | 28.92 | 1.93 |
09/03 | 2,030 | 2,056 | 2,021 | 2,050 | +1.38% | 2,834,200 | 1兆8737億 | +3.27% | 28.58 | 1.91 |
09/02 | 2,030 | 2,037 | 2,003 | 2,022 | -0.54% | 2,911,800 | 1兆8481億 | +1.92% | 28.19 | 1.88 |
09/01 | 1,996 | 2,033 | 1,995 | 2,033 | +1.96% | 2,770,200 | 1兆8581億 | +2.37% | 28.34 | 1.9 |
08/31 | 1,988 | 2,003 | 1,969 | 1,994 | 0% | 2,923,400 | 1兆8225億 | +0.25% | 27.8 | 1.86 |
08/30 | 1,983 | 1,994 | 1,973 | 1,994 | +0.96% | 2,234,200 | 1兆8225億 | +0.1% | 27.8 | 1.86 |
08/27 | 1,969 | 1,979 | 1,966 | 1,975 | -0.2% | 1,302,400 | 1兆8051億 | -1% | 27.54 | 1.84 |
08/26 | 1,997 | 1,999 | 1,973 | 1,979 | -0.3% | 1,935,600 | 1兆8088億 | -1% | 27.59 | 1.84 |
08/25 | 1,995 | 2,001 | 1,983 | 1,985 | -0.8% | 1,820,700 | 1兆8142億 | -0.85% | 27.67 | 1.85 |
08/24 | 1,991 | 2,005 | 1,990 | 2,001 | +0.81% | 2,067,400 | 1兆8289億 | -0.25% | 27.9 | 1.87 |
08/23 | 2,001 | 2,013 | 1,983 | 1,985 | +0.15% | 2,096,700 | 1兆8142億 | -1.29% | 27.67 | 1.85 |
08/20 | 1,995 | 2,014 | 1,979 | 1,982 | -0.25% | 3,500,400 | 1兆8115億 | -1.74% | 27.63 | 1.85 |
08/19 | 1,956 | 2,001 | 1,953 | 1,987 | +1.12% | 5,586,700 | 1兆8161億 | -1.83% | 27.7 | 1.85 |
08/18 | 1,923 | 1,972 | 1,923 | 1,965 | +1.81% | 4,106,900 | 1兆7960億 | -3.15% | 27.4 | 1.83 |
08/17 | 1,922 | 1,935 | 1,915 | 1,930 | +0.63% | 2,510,600 | 1兆7640億 | -5.11% | 26.91 | 1.8 |
08/16 | 1,963 | 1,965 | 1,918 | 1,918 | -1.44% | 4,279,800 | 1兆7530億 | -5.98% | 26.74 | 1.79 |
08/13 | 1,960 | 1,970 | 1,944 | 1,946 | -0.66% | 3,981,100 | 1兆7786億 | -5.03% | 27.13 | 1.81 |
08/12 | 1,972 | 1,981 | 1,955 | 1,959 | +0.93% | 5,936,500 | 1兆7905億 | -4.81% | 27.31 | 1.83 |
08/11 | 1,982 | 1,983 | 1,924 | 1,941 | -2.12% | 7,268,700 | 1兆7740億 | -6.05% | 27.06 | 1.81 |
08/10 | 1,980 | 1,997 | 1,974 | 1,983 | +0.1% | 3,336,100 | 1兆8124億 | -4.48% | 27.65 | 1.85 |
08/06 | 1,971 | 1,988 | 1,966 | 1,981 | +0.1% | 2,856,000 | 1兆8106億 | -4.9% | 27.62 | 1.85 |
08/05 | 1,987 | 1,995 | 1,978 | 1,979 | -0.45% | 2,367,000 | 1兆8088億 | -5.36% | 27.59 | 1.84 |
08/04 | 2,001 | 2,005 | 1,984 | 1,988 | -1.34% | 2,923,300 | 1兆8170億 | -5.24% | 27.72 | 1.85 |
08/03 | 2,021 | 2,034 | 2,008 | 2,015 | -0.3% | 2,001,600 | 1兆8417億 | -4.41% | 28.09 | 1.88 |
08/02 | 2,036 | 2,044 | 2,020 | 2,021 | +1.05% | 3,453,600 | 1兆8471億 | -4.49% | 28.18 | 1.88 |
07/30 | 2,039 | 2,043 | 1,998 | 2,000 | -2.01% | 6,183,300 | 1兆8280億 | -5.79% | 27.88 | 1.86 |
07/29 | 2,066 | 2,080 | 2,041 | 2,041 | -1.26% | 15,778,800 | 1兆8654億 | -4.27% | 28.46 | 1.9 |
07/28 | 2,084 | 2,089 | 2,065 | 2,067 | -1.76% | 3,729,000 | 1兆8892億 | -3.37% | 28.82 | 1.93 |
07/27 | 2,105 | 2,113 | 2,094 | 2,104 | +0.91% | 2,599,100 | 1兆9230億 | -1.87% | 29.33 | 1.96 |
07/26 | 2,098 | 2,104 | 2,081 | 2,085 | +0.92% | 2,589,600 | 1兆9056億 | -3.07% | 29.07 | 1.94 |
07/21 | 2,069 | 2,095 | 2,061 | 2,066 | -0.19% | 3,025,900 | 1兆8883億 | -4.31% | 28.8 | 1.93 |
07/20 | 2,043 | 2,077 | 2,037 | 2,070 | +0.83% | 3,128,600 | 1兆8919億 | -4.56% | 28.86 | 1.93 |
07/19 | 2,071 | 2,079 | 2,047 | 2,053 | -1.72% | 2,802,600 | 1兆8764億 | -5.74% | 28.62 | 1.91 |
07/16 | 2,086 | 2,101 | 2,070 | 2,089 | -1.46% | 3,305,400 | 1兆9093億 | -4.48% | 29.12 | 1.95 |
07/15 | 2,146 | 2,162 | 2,115 | 2,120 | -0.84% | 2,510,200 | 1兆9376億 | -3.42% | 29.56 | 1.98 |
07/14 | 2,118 | 2,147 | 2,118 | 2,138 | -0.65% | 2,978,900 | 1兆9541億 | -2.91% | 29.81 | 1.99 |
07/13 | 2,130 | 2,154 | 2,130 | 2,152 | +1.89% | 2,133,900 | 1兆9669億 | -2.58% | 30 | 2.01 |
07/12 | 2,092 | 2,114 | 2,089 | 2,112 | +1.34% | 2,515,500 | 1兆9303億 | -4.61% | 29.45 | 1.97 |
07/09 | 2,052 | 2,087 | 2,033 | 2,084 | -0.33% | 5,031,500 | 1兆9047億 | -6.08% | 29.05 | 1.94 |
07/08 | 2,142 | 2,149 | 2,091 | 2,091 | -2.29% | 5,210,300 | 1兆9111億 | -6.06% | 29.15 | 1.95 |
07/07 | 2,137 | 2,159 | 2,121 | 2,140 | -0.88% | 1,956,100 | 1兆9559億 | -4.12% | 29.84 | 1.99 |
07/06 | 2,197 | 2,197 | 2,151 | 2,159 | -1.05% | 1,742,800 | 1兆9733億 | -3.31% | 30.1 | 2.01 |
07/05 | 2,163 | 2,187 | 2,161 | 2,182 | +0.41% | 1,378,100 | 1兆9943億 | -2.28% | 30.42 | 2.03 |
07/02 | 2,167 | 2,178 | 2,164 | 2,173 | +0.23% | 1,460,200 | 1兆9861億 | -2.73% | 30.3 | 2.03 |
07/01 | 2,178 | 2,182 | 2,151 | 2,168 | +0.09% | 1,582,400 | 1兆9815億 | -3.04% | 30.23 | 2.02 |
06/30 | 2,172 | 2,197 | 2,166 | 2,166 | -0.28% | 2,604,300 | 1兆9797億 | -3.22% | 30.2 | 2.02 |
06/29 | 2,188 | 2,193 | 2,166 | 2,172 | -2.43% | 3,331,800 | 1兆9852億 | -3.04% | 30.28 | 2.02 |
06/28 | 2,230 | 2,238 | 2,220 | 2,226 | +0.13% | 2,157,000 | 2兆345億 | -0.67% | 31.03 | 2.08 |
06/25 | 2,217 | 2,228 | 2,204 | 2,223 | +1.23% | 2,417,600 | 2兆318億 | -0.76% | 30.99 | 2.07 |
06/24 | 2,203 | 2,207 | 2,178 | 2,196 | -0.68% | 1,885,800 | 2兆71億 | -1.88% | 30.62 | 2.05 |
06/23 | 2,215 | 2,240 | 2,211 | 2,211 | -0.9% | 1,852,800 | 2兆208億 | -1.16% | 30.83 | 2.06 |
06/22 | 2,220 | 2,236 | 2,207 | 2,231 | +1.59% | 3,108,200 | 2兆391億 | -0.18% | 31.1 | 2.08 |
06/21 | 2,234 | 2,243 | 2,185 | 2,196 | -3.64% | 3,805,500 | 2兆71億 | -1.66% | 30.62 | 2.05 |
06/18 | 2,290 | 2,307 | 2,273 | 2,279 | -0.48% | 3,094,800 | 2兆830億 | +2.15% | 31.77 | 2.12 |
06/17 | 2,297 | 2,313 | 2,287 | 2,290 | -0.65% | 2,342,200 | 2兆930億 | +2.92% | 31.93 | 2.13 |
06/16 | 2,291 | 2,335 | 2,291 | 2,305 | -0.04% | 2,345,100 | 2兆1067億 | +3.92% | 32.14 | 2.15 |
06/15 | 2,270 | 2,311 | 2,268 | 2,306 | +1.63% | 2,083,800 | 2兆1076億 | +4.44% | 32.15 | 2.15 |
06/14 | 2,298 | 2,309 | 2,268 | 2,269 | -0.7% | 1,806,800 | 2兆738億 | +3.18% | 31.63 | 2.12 |
06/11 | 2,301 | 2,303 | 2,272 | 2,285 | -0.65% | 2,545,900 | 2兆884億 | +4.29% | 31.86 | 2.13 |
06/10 | 2,320 | 2,322 | 2,297 | 2,300 | -0.35% | 2,625,600 | 2兆1022億 | +5.31% | 32.07 | 2.14 |
06/09 | 2,284 | 2,317 | 2,280 | 2,308 | +1.05% | 3,917,300 | 2兆1095億 | +6.16% | 32.18 | 2.15 |
06/08 | 2,249 | 2,299 | 2,247 | 2,284 | +1.92% | 3,698,100 | 2兆875億 | +5.59% | 31.84 | 2.13 |
06/07 | 2,258 | 2,263 | 2,234 | 2,241 | -0.13% | 1,710,900 | 2兆482億 | +3.99% | 31.24 | 2.09 |
06/04 | 2,242 | 2,253 | 2,222 | 2,244 | -0.22% | 2,738,400 | 2兆510億 | +4.52% | 31.29 | 2.09 |
06/03 | 2,180 | 2,249 | 2,170 | 2,249 | +4.22% | 5,164,000 | 2兆555億 | +5.09% | 31.36 | 2.1 |
06/02 | 2,165 | 2,170 | 2,123 | 2,158 | +0.14% | 2,834,400 | 1兆9724億 | +1.17% | 30.09 | 2.01 |
06/01 | 2,210 | 2,212 | 2,147 | 2,155 | -2.58% | 2,417,100 | 1兆9696億 | +1.22% | 30.04 | 2.01 |
05/31 | 2,215 | 2,230 | 2,202 | 2,212 | -0.27% | 2,705,800 | 2兆217億 | +4.19% | 30.84 | 2.06 |
05/28 | 2,252 | 2,267 | 2,212 | 2,218 | -0.89% | 4,218,300 | 2兆272億 | +4.77% | 30.92 | 2.07 |
05/27 | 2,200 | 2,240 | 2,199 | 2,238 | +1.36% | 10,312,700 | 2兆455億 | +5.97% | 31.2 | 2.09 |
05/26 | 2,192 | 2,215 | 2,188 | 2,208 | +0.36% | 3,318,100 | 2兆181億 | +4.89% | 30.78 | 2.06 |
05/25 | 2,211 | 2,213 | 2,194 | 2,200 | 0% | 2,892,100 | 2兆108億 | +4.81% | 30.67 | 2.05 |
05/24 | 2,174 | 2,205 | 2,172 | 2,200 | +1.15% | 3,089,500 | 2兆108億 | +5.16% | 30.67 | 2.05 |
05/21 | 2,175 | 2,190 | 2,165 | 2,175 | +0.74% | 2,155,800 | 1兆9879億 | +4.32% | 30.32 | 2.03 |
05/20 | 2,155 | 2,170 | 2,144 | 2,159 | +0.19% | 1,784,700 | 1兆9733億 | +3.8% | 30.1 | 2.01 |
05/19 | 2,163 | 2,168 | 2,138 | 2,155 | -1.37% | 2,881,100 | 1兆9696億 | +3.81% | 30.04 | 2.01 |
05/18 | 2,165 | 2,202 | 2,164 | 2,185 | +1.96% | 5,207,600 | 1兆9970億 | +5.45% | 30.46 | 2.04 |
05/17 | 2,146 | 2,162 | 2,125 | 2,143 | -0.19% | 2,520,400 | 1兆9587億 | +3.63% | 29.88 | 2 |
05/14 | 2,126 | 2,150 | 2,107 | 2,147 | +1.95% | 2,844,800 | 1兆9623億 | +3.92% | 29.93 | 2 |
05/13 | 2,100 | 2,149 | 2,088 | 2,106 | +2.28% | 5,426,500 | 1兆9248億 | +2.03% | 29.36 | 1.96 |
05/12 | 2,087 | 2,113 | 2,046 | 2,059 | -0.82% | 3,590,700 | 1兆8819億 | -0.24% | 28.71 | 1.92 |
05/11 | 2,077 | 2,092 | 2,068 | 2,076 | -0.29% | 2,176,500 | 1兆8974億 | +0.48% | 28.94 | 1.94 |
05/10 | 2,077 | 2,093 | 2,070 | 2,082 | -0.24% | 2,059,400 | 1兆9029億 | +0.68% | 29.03 | 1.94 |
05/07 | 2,060 | 2,092 | 2,055 | 2,087 | +1.71% | 2,138,000 | 1兆9075億 | +0.72% | 29.1 | 1.95 |
05/06 | 2,088 | 2,096 | 2,052 | 2,052 | +0.05% | 3,636,300 | 1兆8755億 | -1.16% | 28.61 | 1.91 |
04/30 | 2,069 | 2,075 | 2,051 | 2,051 | -0.68% | 2,727,100 | 1兆8746億 | -1.44% | 28.59 | 1.91 |
04/28 | 2,062 | 2,078 | 2,054 | 2,065 | +0.34% | 2,169,900 | 1兆8874億 | -0.96% | 28.79 | 1.93 |
04/27 | 2,078 | 2,090 | 2,053 | 2,058 | -0.72% | 1,871,200 | 1兆8810億 | -1.48% | 28.69 | 1.92 |
04/26 | 2,067 | 2,080 | 2,057 | 2,073 | +0.24% | 1,870,200 | 1兆8947億 | -1% | 28.9 | 1.93 |
04/23 | 2,052 | 2,068 | 2,045 | 2,068 | +0.93% | 2,068,900 | 1兆8901億 | -1.43% | 28.83 | 1.93 |
04/22 | 2,030 | 2,061 | 2,017 | 2,049 | +1.69% | 2,862,800 | 1兆8727億 | -2.57% | 28.57 | 1.91 |
04/21 | 2,025 | 2,025 | 2,007 | 2,015 | -1.9% | 3,203,000 | 1兆8417億 | -4.41% | 28.09 | 1.88 |
04/20 | 2,082 | 2,082 | 2,047 | 2,054 | -1.39% | 2,728,800 | 1兆8773億 | -2.84% | 28.64 | 1.91 |
04/19 | 2,105 | 2,112 | 2,077 | 2,083 | +0.14% | 2,348,400 | 1兆9038億 | -1.65% | 29.04 | 1.94 |
04/16 | 2,075 | 2,091 | 2,061 | 2,080 | +1.32% | 2,521,200 | 1兆9011億 | -1.89% | 29 | 1.94 |
04/15 | 2,035 | 2,065 | 2,034 | 2,053 | +1.08% | 1,507,400 | 1兆8764億 | -3.25% | 28.62 | 1.91 |
04/14 | 2,019 | 2,046 | 2,016 | 2,031 | +0.05% | 2,288,800 | 1兆8563億 | -4.38% | 28.32 | 1.89 |
04/13 | 2,055 | 2,056 | 2,030 | 2,030 | -0.68% | 3,645,300 | 1兆8554億 | -4.65% | 28.3 | 1.89 |