PER
2021/05/25~2021/10/18
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 | 1/1, 株式分割 1→3 |
2021 |
10/18 | 2,933 | 2,937 | 2,900 | 2,900 | -1.92% | 493,800 | 9195億9000万 | -3.01% | 25.24 | 2.19 |
10/15 | 2,950 | 2,963 | 2,930 | 2,957 | +1.26% | 529,500 | 9375億5900万 | -1.18% | 25.74 | 2.24 |
10/14 | 2,933 | 2,943 | 2,910 | 2,920 | -0.23% | 478,200 | 9259億3200万 | -2.37% | 25.42 | 2.21 |
10/13 | 2,940 | 2,957 | 2,923 | 2,927 | +0.23% | 516,600 | 9280億4600万 | -2.12% | 25.47 | 2.21 |
10/12 | 2,933 | 2,947 | 2,920 | 2,920 | -1.13% | 448,500 | 9259億3200万 | -2.28% | 25.42 | 2.21 |
10/11 | 2,927 | 2,953 | 2,920 | 2,953 | -0.11% | 600,900 | 9365億200万 | -1.09% | 25.71 | 2.23 |
10/08 | 2,953 | 2,963 | 2,923 | 2,957 | +0.45% | 582,600 | 9375億5900万 | -0.88% | 25.74 | 2.24 |
10/07 | 2,983 | 2,993 | 2,943 | 2,943 | -1.12% | 469,800 | 9333億3100万 | -1.2% | 25.62 | 2.23 |
10/06 | 2,923 | 2,987 | 2,913 | 2,977 | +2.06% | 716,700 | 9439億100万 | +0.06% | 25.91 | 2.25 |
10/05 | 2,933 | 2,953 | 2,907 | 2,917 | -1.13% | 783,900 | 9248億7500万 | -1.83% | 25.39 | 2.21 |
10/04 | 2,957 | 2,960 | 2,933 | 2,950 | -0.11% | 542,400 | 9354億4500万 | -0.64% | 25.68 | 2.23 |
10/01 | 2,957 | 2,980 | 2,943 | 2,953 | -1.12% | 616,800 | 9365億200万 | -0.36% | 25.71 | 2.23 |
09/30 | 2,977 | 3,007 | 2,967 | 2,987 | +0.79% | 539,100 | 9470億7200万 | +0.9% | 26 | 2.26 |
09/29 | 2,943 | 2,963 | 2,913 | 2,963 | -1% | 909,300 | 9396億7300万 | +0.28% | 25.79 | 2.24 |
09/28 | 3,040 | 3,040 | 2,973 | 2,993 | -1.86% | 1,213,500 | 9491億8600万 | +1.5% | 26.05 | 2.26 |
09/27 | 3,090 | 3,103 | 3,047 | 3,050 | -1.4% | 769,500 | 9671億5500万 | +3.64% | 26.55 | 2.31 |
09/24 | 3,077 | 3,107 | 3,077 | 3,093 | +2.2% | 1,077,600 | 9808億9600万 | +5.5% | 26.93 | 2.34 |
09/22 | 3,073 | 3,087 | 3,027 | 3,027 | -1.63% | 657,300 | 9597億5600万 | +3.76% | 26.35 | 2.29 |
09/21 | 3,083 | 3,107 | 3,063 | 3,077 | -0.75% | 760,200 | 9756億1100万 | +5.95% | 26.78 | 2.33 |
09/17 | 3,097 | 3,103 | 3,073 | 3,100 | +0.43% | 1,323,600 | 9830億1000万 | +7.34% | 26.98 | 2.34 |
09/16 | 3,033 | 3,087 | 3,030 | 3,087 | +2.43% | 1,149,000 | 9787億8200万 | +7.51% | 26.87 | 2.33 |
09/15 | 3,020 | 3,027 | 3,007 | 3,013 | -0.55% | 513,000 | 9555億2800万 | +5.55% | 26.23 | 2.28 |
09/14 | 3,037 | 3,040 | 3,020 | 3,030 | -0.11% | 838,200 | 9608億1300万 | +6.65% | 26.37 | 2.29 |
09/13 | 3,020 | 3,033 | 3,003 | 3,033 | +0.44% | 757,200 | 9618億7000万 | +7.3% | 26.4 | 2.29 |
09/10 | 2,967 | 3,020 | 2,960 | 3,020 | +1.91% | 1,424,700 | 9576億4200万 | +7.32% | 26.29 | 2.28 |
09/09 | 2,930 | 2,963 | 2,927 | 2,963 | +1.72% | 1,013,700 | 9396億7300万 | +5.68% | 25.79 | 2.24 |
09/08 | 2,930 | 2,937 | 2,897 | 2,913 | 0% | 704,400 | 9238億1800万 | +4.27% | 25.36 | 2.2 |
09/07 | 2,883 | 2,913 | 2,880 | 2,913 | +1.27% | 868,800 | 9238億1800万 | +4.61% | 25.36 | 2.2 |
09/06 | 2,867 | 2,880 | 2,857 | 2,877 | +0.35% | 473,100 | 9121億9100万 | +3.63% | 25.04 | 2.18 |
09/03 | 2,867 | 2,880 | 2,857 | 2,867 | -0.46% | 661,800 | 9090億2000万 | +3.68% | 24.95 | 2.17 |
09/02 | 2,843 | 2,880 | 2,843 | 2,880 | +1.05% | 582,900 | 9132億4800万 | +4.54% | 25.07 | 2.18 |
09/01 | 2,840 | 2,853 | 2,830 | 2,850 | -0.12% | 582,300 | 9037億3500万 | +3.83% | 24.81 | 2.15 |
08/31 | 2,860 | 2,870 | 2,840 | 2,853 | -0.58% | 797,100 | 9047億9200万 | +4.21% | 24.84 | 2.16 |
08/30 | 2,860 | 2,870 | 2,837 | 2,870 | +0.58% | 642,000 | 9100億7700万 | +5.13% | 24.98 | 2.17 |
08/27 | 2,850 | 2,860 | 2,830 | 2,853 | +0.35% | 494,400 | 9047億9200万 | +4.82% | 24.84 | 2.16 |
08/26 | 2,833 | 2,853 | 2,823 | 2,843 | -0.23% | 461,100 | 9016億2100万 | +4.77% | 24.75 | 2.15 |
08/25 | 2,837 | 2,863 | 2,833 | 2,850 | 0% | 594,900 | 9037億3500万 | +5.32% | 24.81 | 2.15 |
08/24 | 2,793 | 2,853 | 2,793 | 2,850 | +0.83% | 646,800 | 9037億3500万 | +5.63% | 24.81 | 2.15 |
08/23 | 2,857 | 2,877 | 2,823 | 2,827 | +0.12% | 938,700 | 8963億3600万 | +5.08% | 24.6 | 2.14 |
08/20 | 2,800 | 2,840 | 2,797 | 2,823 | +1.44% | 1,299,300 | 8952億7900万 | +5.11% | 24.58 | 2.13 |
08/19 | 2,707 | 2,790 | 2,703 | 2,783 | +2.45% | 1,104,900 | 8825億9500万 | +3.82% | 24.23 | 2.1 |
08/18 | 2,740 | 2,747 | 2,717 | 2,717 | +0.25% | 556,500 | 8614億5500万 | +1.56% | 23.65 | 2.05 |
08/17 | 2,693 | 2,720 | 2,683 | 2,710 | +1.75% | 489,900 | 8593億4100万 | +1.5% | 23.59 | 2.05 |
08/16 | 2,687 | 2,697 | 2,663 | 2,663 | -1.24% | 495,600 | 8445億4300万 | -0.06% | 23.18 | 2.01 |
08/13 | 2,683 | 2,707 | 2,683 | 2,697 | +1% | 412,500 | 8551億1300万 | +1.26% | 23.47 | 2.04 |
08/12 | 2,683 | 2,683 | 2,660 | 2,670 | +0.25% | 408,300 | 8466億5700万 | +0.41% | 23.24 | 2.02 |
08/11 | 2,697 | 2,713 | 2,660 | 2,663 | -0.99% | 579,600 | 8445億4300万 | +0.24% | 23.18 | 2.01 |
08/10 | 2,713 | 2,743 | 2,690 | 2,690 | -0.49% | 657,300 | 8529億9900万 | +1.28% | 23.41 | 2.03 |
08/06 | 2,730 | 2,753 | 2,690 | 2,703 | -2.64% | 851,100 | 8572億2700万 | +1.86% | 23.53 | 2.04 |
08/05 | 2,683 | 2,783 | 2,683 | 2,777 | +2.84% | 2,061,300 | 8804億8100万 | +4.7% | 24.17 | 2.1 |
08/04 | 2,687 | 2,710 | 2,680 | 2,700 | -0.12% | 581,700 | 8561億7000万 | +1.93% | 23.5 | 2.04 |
08/03 | 2,633 | 2,703 | 2,633 | 2,703 | +1.25% | 746,400 | 8572億2700万 | +2.05% | 23.53 | 2.04 |
08/02 | 2,640 | 2,673 | 2,623 | 2,670 | +2.69% | 754,200 | 8466億5700万 | +0.75% | 23.24 | 2.02 |
07/30 | 2,620 | 2,627 | 2,587 | 2,600 | -1.02% | 1,068,000 | 8244億6000万 | -1.96% | 22.63 | 1.97 |
07/29 | 2,660 | 2,663 | 2,627 | 2,627 | -0.63% | 478,800 | 8329億1600万 | -1.1% | 22.86 | 1.99 |
07/28 | 2,657 | 2,663 | 2,640 | 2,643 | -0.38% | 528,900 | 8382億100万 | -0.59% | 23.01 | 2 |
07/27 | 2,663 | 2,667 | 2,647 | 2,653 | -0.13% | 540,900 | 8413億7200万 | -0.25% | 23.1 | 2.01 |
07/26 | 2,693 | 2,700 | 2,643 | 2,657 | -0.38% | 580,200 | 8424億2900万 | -0.16% | 23.12 | 2.01 |
07/21 | 2,650 | 2,687 | 2,643 | 2,667 | +0.13% | 508,200 | 8456億 | +0.14% | 23.21 | 2.02 |
07/20 | 2,633 | 2,673 | 2,620 | 2,663 | +0.63% | 785,700 | 8445億4300万 | -0.03% | 23.18 | 2.01 |
07/19 | 2,643 | 2,663 | 2,640 | 2,647 | +0.25% | 505,200 | 8392億5800万 | -0.73% | 23.04 | 2 |
07/16 | 2,667 | 2,690 | 2,640 | 2,640 | -1% | 626,700 | 8371億4400万 | -0.98% | 22.98 | 2 |
07/15 | 2,727 | 2,730 | 2,663 | 2,667 | -2.2% | 850,200 | 8456億 | +0.03% | 23.21 | 2.02 |
07/14 | 2,690 | 2,727 | 2,683 | 2,727 | +1.74% | 755,700 | 8646億2600万 | +2.39% | 23.73 | 2.06 |
07/13 | 2,647 | 2,680 | 2,643 | 2,680 | +1.52% | 532,800 | 8498億2800万 | +0.79% | 23.33 | 2.03 |
07/12 | 2,630 | 2,640 | 2,620 | 2,640 | +1.8% | 530,100 | 8371億4400万 | -0.6% | 22.98 | 2 |
07/09 | 2,567 | 2,603 | 2,563 | 2,593 | +0.26% | 1,060,200 | 8223億4600万 | -2.29% | 22.57 | 1.96 |
07/08 | 2,610 | 2,620 | 2,587 | 2,587 | -0.64% | 788,700 | 8202億3200万 | -2.5% | 22.52 | 1.96 |
07/07 | 2,600 | 2,623 | 2,597 | 2,603 | -0.13% | 720,900 | 8255億1700万 | -1.87% | 22.66 | 1.97 |
07/06 | 2,627 | 2,633 | 2,607 | 2,607 | -0.76% | 673,200 | 8265億7400万 | -1.6% | 22.69 | 1.97 |
07/05 | 2,647 | 2,650 | 2,623 | 2,627 | -0.25% | 526,200 | 8329億1600万 | -0.84% | 22.86 | 1.99 |
07/02 | 2,627 | 2,650 | 2,623 | 2,633 | +0.25% | 671,400 | 8350億3000万 | -0.63% | 22.92 | 1.99 |
07/01 | 2,630 | 2,637 | 2,613 | 2,627 | -1.5% | 848,700 | 8329億1600万 | -0.92% | 22.86 | 1.99 |
06/30 | 2,693 | 2,697 | 2,667 | 2,667 | -1.23% | 453,300 | 8456億 | +0.55% | 23.21 | 2.02 |
06/29 | 2,713 | 2,713 | 2,687 | 2,700 | -0.25% | 556,800 | 8561億7000万 | +1.85% | 23.5 | 2.04 |
06/28 | 2,717 | 2,717 | 2,687 | 2,707 | -0.37% | 493,500 | 8582億8400万 | +2.18% | 23.56 | 2.05 |
06/25 | 2,700 | 2,717 | 2,687 | 2,717 | 0% | 569,700 | 8614億5500万 | +2.59% | 23.65 | 2.05 |
06/24 | 2,677 | 2,723 | 2,667 | 2,717 | +0.25% | 630,900 | 8614億5500万 | +2.63% | 23.65 | 2.05 |
06/23 | 2,730 | 2,730 | 2,703 | 2,710 | 0% | 556,200 | 8593億4100万 | +2.5% | 23.59 | 2.05 |
06/22 | 2,670 | 2,713 | 2,670 | 2,710 | +2.01% | 640,500 | 8593億4100万 | +2.57% | 23.59 | 2.05 |
06/21 | 2,687 | 2,687 | 2,653 | 2,657 | -1.24% | 740,400 | 8424億2900万 | +0.59% | 23.12 | 2.01 |
06/18 | 2,697 | 2,700 | 2,667 | 2,690 | -0.12% | 1,470,600 | 8529億9900万 | +1.86% | 23.41 | 2.03 |
06/17 | 2,717 | 2,717 | 2,687 | 2,693 | -0.37% | 475,800 | 8540億5600万 | +1.94% | 23.44 | 2.04 |
06/16 | 2,710 | 2,717 | 2,697 | 2,703 | +0.12% | 555,000 | 8572億2700万 | +2.36% | 23.53 | 2.04 |
06/15 | 2,667 | 2,700 | 2,663 | 2,700 | +1.76% | 847,500 | 8561億7000万 | +2.31% | 23.5 | 2.04 |
06/14 | 2,633 | 2,653 | 2,630 | 2,653 | +0.89% | 487,200 | 8413億7200万 | +0.51% | 23.1 | 2.01 |
06/11 | 2,623 | 2,637 | 2,613 | 2,630 | +0.77% | 759,300 | 8339億7300万 | -0.34% | 22.89 | 1.99 |
06/10 | 2,623 | 2,650 | 2,603 | 2,610 | -0.51% | 759,300 | 8276億3100万 | -1.1% | 22.72 | 1.97 |
06/09 | 2,620 | 2,640 | 2,613 | 2,623 | +0.77% | 610,500 | 8318億5900万 | -0.56% | 22.83 | 1.98 |
06/08 | 2,577 | 2,607 | 2,577 | 2,603 | +0.77% | 686,700 | 8255億1700万 | -1.28% | 22.66 | 1.97 |
06/07 | 2,577 | 2,593 | 2,570 | 2,583 | +0.26% | 827,400 | 8191億7500万 | -2% | 22.49 | 1.95 |
06/04 | 2,603 | 2,620 | 2,567 | 2,577 | +0.13% | 893,100 | 8170億6100万 | -2.29% | 22.43 | 1.95 |
06/03 | 2,540 | 2,583 | 2,533 | 2,573 | +2.25% | 1,182,000 | 8160億400万 | -2.49% | 22.4 | 1.95 |
06/02 | 2,590 | 2,590 | 2,510 | 2,517 | -3.58% | 2,533,200 | 7980億3500万 | -4.74% | 21.91 | 1.9 |
06/01 | 2,643 | 2,647 | 2,607 | 2,610 | -1.26% | 750,000 | 8276億3100万 | -1.4% | 22.72 | 1.97 |
05/31 | 2,670 | 2,690 | 2,637 | 2,643 | -0.63% | 684,300 | 8382億100万 | -0.14% | 23.01 | 2 |
05/28 | 2,657 | 2,670 | 2,650 | 2,660 | +0.63% | 1,026,900 | 8434億8600万 | +0.53% | 23.15 | 2.01 |
05/27 | 2,643 | 2,660 | 2,623 | 2,643 | 0% | 1,270,500 | 8382億100万 | -0.03% | 23.01 | 2 |
05/26 | 2,653 | 2,660 | 2,643 | 2,643 | -0.5% | 759,600 | 8382億100万 | -0.03% | 23.01 | 2 |
05/25 | 2,660 | 2,667 | 2,650 | 2,657 | -0.5% | 658,800 | 8424億2900万 | +0.44% | 23.12 | 2.01 |