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 |
---|
2021 |
10/18 | 185 | 186 | 184 | 184 | -1.08% | 222,900 | 1023億4418万 | -1.08% | 48.03 | 3.84 |
10/15 | 185 | 187 | 183 | 186 | +1.64% | 204,900 | 1034億5662万 | 0% | 48.55 | 3.88 |
10/14 | 185 | 186 | 183 | 183 | -1.08% | 224,600 | 1017億8796万 | -1.61% | 47.77 | 3.82 |
10/13 | 186 | 186 | 185 | 185 | -0.54% | 126,500 | 1029億40万 | -0.54% | 48.29 | 3.86 |
10/12 | 187 | 187 | 185 | 186 | -0.53% | 126,900 | 1034億5662万 | 0% | 48.55 | 3.88 |
10/11 | 187 | 188 | 185 | 187 | 0% | 321,300 | 1040億1284万 | +0.54% | 48.81 | 3.91 |
10/08 | 185 | 187 | 185 | 187 | +0.54% | 151,700 | 1040億1284万 | +0.54% | 48.81 | 3.91 |
10/07 | 186 | 188 | 186 | 186 | -0.53% | 148,600 | 1034億5662万 | 0% | 48.55 | 3.88 |
10/06 | 190 | 191 | 186 | 187 | 0% | 241,100 | 1040億1284万 | +0.54% | 48.81 | 3.91 |
10/05 | 189 | 189 | 185 | 187 | -2.09% | 301,000 | 1040億1284万 | +0.54% | 48.81 | 3.91 |
10/04 | 198 | 198 | 186 | 191 | -2.05% | 454,900 | 1062億3771万 | +2.69% | 49.85 | 3.99 |
10/01 | 200 | 201 | 193 | 195 | -1.52% | 701,800 | 1084億6258万 | +5.41% | 50.9 | 4.07 |
09/30 | 185 | 199 | 184 | 198 | +7.03% | 709,200 | 1101億3124万 | +7.03% | 51.68 | 4.14 |
09/29 | 183 | 186 | 182 | 185 | 0% | 335,500 | 1029億40万 | 0% | 48.29 | 3.86 |
09/28 | 183 | 185 | 182 | 185 | +1.09% | 280,100 | 1029億40万 | 0% | 48.29 | 3.86 |
09/27 | 183 | 184 | 181 | 183 | 0% | 282,600 | 1017億8796万 | -1.08% | 47.77 | 3.82 |
09/24 | 182 | 185 | 181 | 183 | +1.1% | 322,600 | 1017億8796万 | -1.08% | 47.77 | 3.82 |
09/22 | 181 | 181 | 180 | 181 | 0% | 256,700 | 1006億7553万 | -2.16% | 47.24 | 3.78 |
09/21 | 180 | 183 | 179 | 181 | -1.63% | 469,600 | 1006億7553万 | -2.16% | 47.24 | 3.78 |
09/17 | 183 | 184 | 181 | 184 | +1.1% | 233,500 | 1023億4418万 | -0.54% | 48.03 | 3.84 |
09/16 | 184 | 185 | 182 | 182 | -1.09% | 377,300 | 1012億3174万 | -2.15% | 47.5 | 3.8 |
09/15 | 186 | 186 | 183 | 184 | -1.08% | 275,200 | 1023億4418万 | -1.08% | 48.03 | 3.84 |
09/14 | 185 | 186 | 183 | 186 | +0.54% | 263,200 | 1034億5662万 | -0.53% | 48.55 | 3.88 |
09/13 | 185 | 186 | 183 | 185 | 0% | 258,800 | 1029億40万 | -1.07% | 48.29 | 3.86 |
09/10 | 186 | 187 | 185 | 185 | -1.07% | 278,100 | 1029億40万 | -1.07% | 48.29 | 3.86 |
09/09 | 187 | 188 | 186 | 187 | 0% | 174,800 | 1040億1284万 | 0% | 48.81 | 3.91 |
09/08 | 189 | 189 | 186 | 187 | -1.06% | 248,200 | 1040億1284万 | 0% | 48.81 | 3.91 |
09/07 | 190 | 191 | 187 | 189 | +0.53% | 277,500 | 1051億2527万 | +1.07% | 49.33 | 3.95 |
09/06 | 185 | 188 | 183 | 188 | +2.73% | 385,700 | 1045億6905万 | +0.53% | 49.07 | 3.93 |
09/03 | 181 | 184 | 181 | 183 | +1.1% | 179,000 | 1017億8796万 | -2.14% | 47.77 | 3.82 |
09/02 | 185 | 186 | 180 | 181 | -2.16% | 378,900 | 1006億7553万 | -3.72% | 47.24 | 3.78 |
09/01 | 184 | 186 | 183 | 185 | +0.54% | 278,900 | 1029億40万 | -2.12% | 48.29 | 3.86 |
08/31 | 185 | 187 | 183 | 184 | -0.54% | 191,800 | 1023億4418万 | -3.16% | 48.03 | 3.84 |
08/30 | 185 | 187 | 183 | 185 | 0% | 249,400 | 1029億40万 | -3.14% | 48.29 | 3.86 |
08/27 | 186 | 186 | 183 | 185 | -0.54% | 127,300 | 1029億40万 | -3.65% | 48.29 | 3.86 |
08/26 | 186 | 187 | 184 | 186 | +1.09% | 122,000 | 1034億5662万 | -3.13% | 48.55 | 3.88 |
08/25 | 186 | 187 | 183 | 184 | -1.08% | 253,500 | 1023億4418万 | -4.66% | 48.03 | 3.84 |
08/24 | 185 | 190 | 181 | 186 | 0% | 361,700 | 1034億5662万 | -4.12% | 48.55 | 3.88 |
08/23 | 186 | 187 | 184 | 186 | 0% | 155,300 | 1034億5662万 | -4.62% | 48.55 | 3.88 |
08/20 | 188 | 188 | 183 | 186 | -1.06% | 263,900 | 1034億5662万 | -5.58% | 48.55 | 3.88 |
08/19 | 185 | 191 | 185 | 188 | +1.62% | 326,400 | 1045億6905万 | -5.05% | 49.07 | 3.93 |
08/18 | 184 | 188 | 184 | 185 | +0.54% | 255,400 | 1029億40万 | -7.04% | 48.29 | 3.86 |
08/17 | 189 | 190 | 183 | 184 | -3.66% | 355,100 | 1023億4418万 | -8% | 48.03 | 3.84 |
08/16 | 194 | 194 | 189 | 191 | -1.04% | 193,200 | 1062億3771万 | -4.98% | 49.85 | 3.99 |
08/13 | 192 | 194 | 189 | 193 | 0% | 236,400 | 1073億5015万 | -4.46% | 50.38 | 4.03 |
08/12 | 203 | 203 | 190 | 193 | -4.93% | 569,800 | 1073億5015万 | -4.93% | 50.38 | 4.03 |
08/11 | 188 | 203 | 188 | 203 | +12.15% | 760,600 | 1129億1233万 | -0.49% | 52.99 | 4.24 |
08/10 | 181 | 183 | 178 | 181 | -0.55% | 494,200 | 1006億7553万 | -11.71% | 47.24 | 3.78 |
08/06 | 184 | 188 | 181 | 182 | -0.55% | 413,300 | 1012億3174万 | -11.65% | 47.5 | 3.8 |
08/05 | 188 | 189 | 183 | 183 | -3.17% | 428,300 | 1017億8796万 | -12.02% | 47.77 | 3.82 |
08/04 | 193 | 193 | 189 | 189 | -1.56% | 271,900 | 1051億2527万 | -9.57% | 49.33 | 3.95 |
08/03 | 193 | 194 | 192 | 192 | -0.52% | 234,400 | 1067億9393万 | -8.57% | 50.11 | 4.01 |
08/02 | 196 | 196 | 192 | 193 | -2.53% | 483,200 | 1073億5015万 | -8.53% | 50.38 | 4.03 |
07/30 | 200 | 200 | 197 | 198 | -1.49% | 451,900 | 1101億3124万 | -6.6% | 51.68 | 4.14 |
07/29 | 202 | 202 | 200 | 201 | -0.99% | 265,100 | 1117億9989万 | -5.19% | 52.46 | 4.2 |
07/28 | 205 | 206 | 201 | 203 | -0.98% | 321,200 | 1129億1233万 | -4.69% | 52.99 | 4.24 |
07/27 | 206 | 208 | 205 | 205 | 0% | 172,200 | 1140億2477万 | -3.76% | 53.51 | 4.28 |
07/26 | 205 | 207 | 204 | 205 | -0.49% | 232,600 | 1140億2477万 | -3.76% | 53.51 | 4.28 |
07/21 | 208 | 209 | 205 | 206 | 0% | 253,700 | 1145億8099万 | -3.74% | 53.77 | 4.3 |
07/20 | 208 | 208 | 206 | 206 | -1.44% | 252,100 | 1145億8099万 | -4.19% | 53.77 | 4.3 |
07/19 | 209 | 213 | 208 | 209 | -0.95% | 257,200 | 1162億4964万 | -2.79% | 54.55 | 4.37 |
07/16 | 211 | 213 | 209 | 211 | -0.94% | 259,000 | 1173億6208万 | -2.31% | 55.07 | 4.41 |
07/15 | 213 | 214 | 209 | 213 | 0% | 421,300 | 1184億7451万 | -1.39% | 55.6 | 4.45 |
07/14 | 215 | 216 | 213 | 213 | -1.39% | 204,100 | 1184億7451万 | -1.84% | 55.6 | 4.45 |
07/13 | 216 | 218 | 216 | 216 | 0% | 151,900 | 1201億4317万 | -0.92% | 56.38 | 4.51 |
07/12 | 215 | 217 | 214 | 216 | +0.47% | 169,300 | 1201億4317万 | -0.92% | 56.38 | 4.51 |
07/09 | 212 | 215 | 211 | 215 | +0.94% | 265,900 | 1195億8695万 | -1.38% | 56.12 | 4.49 |
07/08 | 215 | 216 | 212 | 213 | -0.93% | 289,400 | 1184億7451万 | -2.29% | 55.6 | 4.45 |
07/07 | 215 | 216 | 214 | 215 | -0.46% | 147,800 | 1195億8695万 | -1.38% | 56.12 | 4.49 |
07/06 | 217 | 218 | 216 | 216 | 0% | 148,400 | 1201億4317万 | -0.46% | 56.38 | 4.51 |
07/05 | 216 | 217 | 215 | 216 | 0% | 115,000 | 1201億4317万 | -0.46% | 56.38 | 4.51 |
07/02 | 217 | 218 | 215 | 216 | -0.46% | 208,600 | 1201億4317万 | 0% | 56.38 | 4.51 |
07/01 | 221 | 221 | 216 | 217 | -1.81% | 241,100 | 1206億9939万 | +0.46% | 56.64 | 4.53 |
06/30 | 219 | 222 | 217 | 221 | +1.38% | 181,500 | 1229億2426万 | +2.79% | 57.68 | 4.62 |
06/29 | 218 | 219 | 216 | 218 | +0.46% | 200,400 | 1212億5561万 | +1.4% | 56.9 | 4.55 |
06/28 | 216 | 217 | 213 | 217 | +1.4% | 159,300 | 1206億9939万 | +0.93% | 56.64 | 4.53 |
06/25 | 214 | 216 | 212 | 214 | 0% | 209,400 | 1190億3073万 | 0% | 55.86 | 4.47 |
06/24 | 216 | 217 | 213 | 214 | -0.47% | 354,100 | 1190億3073万 | 0% | 55.86 | 4.47 |
06/23 | 216 | 218 | 215 | 215 | +0.47% | 250,400 | 1195億8695万 | +0.47% | 56.12 | 4.49 |
06/22 | 214 | 214 | 211 | 214 | +3.38% | 183,500 | 1190億3073万 | +0.47% | 55.86 | 4.47 |
06/21 | 208 | 214 | 206 | 207 | -3.27% | 542,900 | 1151億3720万 | -2.82% | 54.03 | 4.32 |
06/18 | 220 | 220 | 213 | 214 | -2.28% | 514,500 | 1190億3073万 | 0% | 55.86 | 4.47 |
06/17 | 220 | 223 | 218 | 219 | 0% | 193,800 | 1218億1182万 | +2.34% | 57.16 | 4.57 |
06/16 | 224 | 226 | 215 | 219 | -1.79% | 571,200 | 1218億1182万 | +2.82% | 57.16 | 4.57 |
06/15 | 225 | 228 | 222 | 223 | -0.45% | 325,600 | 1240億3670万 | +4.69% | 58.21 | 4.66 |
06/14 | 229 | 232 | 223 | 224 | -0.88% | 373,300 | 1245億9292万 | +5.66% | 58.47 | 4.68 |
06/11 | 233 | 237 | 224 | 226 | -5.04% | 810,700 | 1257億535万 | +6.6% | 58.99 | 4.72 |
06/10 | 234 | 244 | 230 | 238 | +3.03% | 1,794,600 | 1323億7997万 | +12.8% | 62.12 | 4.97 |
06/09 | 216 | 231 | 215 | 231 | +7.94% | 1,293,200 | 1284億8645万 | +9.48% | 60.29 | 4.82 |
06/08 | 212 | 215 | 211 | 214 | +0.47% | 378,300 | 1190億3073万 | +2.39% | 55.86 | 4.47 |
06/07 | 212 | 213 | 210 | 213 | +0.95% | 257,600 | 1184億7451万 | +1.91% | 55.6 | 4.45 |
06/04 | 212 | 214 | 209 | 211 | -0.47% | 304,300 | 1173億6208万 | +1.44% | 55.07 | 4.41 |
06/03 | 203 | 213 | 202 | 212 | +3.92% | 495,200 | 1179億1830万 | +1.92% | 55.33 | 4.43 |
06/02 | 204 | 205 | 202 | 204 | 0% | 195,200 | 1134億6855万 | -1.45% | 53.25 | 4.26 |
06/01 | 203 | 204 | 202 | 204 | +0.49% | 158,500 | 1134億6855万 | -1.45% | 53.25 | 4.26 |
05/31 | 204 | 205 | 203 | 203 | -1.46% | 277,000 | 1129億1233万 | -1.93% | 52.99 | 4.24 |
05/28 | 206 | 208 | 205 | 206 | +0.49% | 185,800 | 1145億8099万 | -0.48% | 53.77 | 4.3 |
05/27 | 209 | 209 | 205 | 205 | -0.97% | 178,000 | 1140億2477万 | -0.97% | 53.51 | 4.28 |
05/26 | 210 | 210 | 206 | 207 | -1.43% | 168,500 | 1151億3720万 | 0% | 54.03 | 4.32 |
05/25 | 212 | 212 | 207 | 210 | 0% | 138,900 | 1168億586万 | +1.45% | 54.81 | 4.39 |