PER
2021/05/19~2021/10/12
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 |
10/12 | 1,452 | 1,453 | 1,428 | 1,428 | -2.46% | 27,500 | 281億8713万 | -6.54% | 14.12 | 3.12 |
10/11 | 1,441 | 1,464 | 1,424 | 1,464 | +1.74% | 37,000 | 288億9773万 | -4.5% | 14.48 | 3.2 |
10/08 | 1,456 | 1,461 | 1,436 | 1,439 | +0.84% | 35,100 | 284億425万 | -6.32% | 14.23 | 3.15 |
10/07 | 1,407 | 1,456 | 1,407 | 1,427 | +1.13% | 51,100 | 281億6739万 | -7.4% | 14.11 | 3.12 |
10/06 | 1,464 | 1,467 | 1,411 | 1,411 | -1.26% | 70,100 | 278億5157万 | -8.67% | 13.95 | 3.09 |
10/05 | 1,469 | 1,469 | 1,420 | 1,429 | -4.16% | 103,100 | 282億687万 | -7.69% | 14.13 | 3.13 |
10/04 | 1,544 | 1,547 | 1,490 | 1,491 | -3.62% | 82,900 | 294億3068万 | -3.68% | 14.74 | 3.26 |
10/01 | 1,529 | 1,556 | 1,529 | 1,547 | +0.52% | 65,400 | 305億3605万 | +0.06% | 15.3 | 3.38 |
09/30 | 1,552 | 1,552 | 1,523 | 1,539 | -0.97% | 48,900 | 303億7814万 | -0.06% | 15.22 | 3.37 |
09/29 | 1,520 | 1,563 | 1,520 | 1,554 | -0.06% | 70,300 | 306億7423万 | +1.24% | 15.37 | 3.4 |
09/28 | 1,588 | 1,588 | 1,542 | 1,555 | -2.39% | 69,500 | 306億9397万 | +1.83% | 15.37 | 3.4 |
09/27 | 1,603 | 1,612 | 1,578 | 1,593 | -0.56% | 113,200 | 314億4404万 | +4.94% | 15.75 | 3.49 |
09/24 | 1,580 | 1,604 | 1,570 | 1,602 | +3.56% | 98,400 | 316億2169万 | +6.16% | 15.84 | 3.5 |
09/22 | 1,543 | 1,556 | 1,529 | 1,547 | 0% | 70,700 | 305億3605万 | +3.13% | 15.3 | 3.38 |
09/21 | 1,510 | 1,555 | 1,505 | 1,547 | -1.59% | 131,000 | 305億3605万 | +3.69% | 15.3 | 3.38 |
09/17 | 1,544 | 1,574 | 1,544 | 1,572 | +1.95% | 80,900 | 310億2953万 | +5.86% | 15.54 | 3.44 |
09/16 | 1,584 | 1,584 | 1,518 | 1,542 | -2.77% | 92,600 | 304億3736万 | +4.33% | 15.25 | 3.37 |
09/15 | 1,600 | 1,604 | 1,571 | 1,586 | -1.43% | 78,900 | 313億587万 | +7.67% | 15.68 | 3.47 |
09/14 | 1,600 | 1,613 | 1,583 | 1,609 | +0.75% | 83,100 | 317億5987万 | +9.75% | 15.91 | 3.52 |
09/13 | 1,570 | 1,597 | 1,562 | 1,597 | +1.59% | 89,600 | 315億2300万 | +9.46% | 15.79 | 3.49 |
09/10 | 1,538 | 1,572 | 1,536 | 1,572 | +1.29% | 93,600 | 310億2953万 | +7.97% | 15.54 | 3.44 |
09/09 | 1,526 | 1,574 | 1,526 | 1,552 | +0.45% | 76,700 | 306億3475万 | +6.67% | 15.35 | 3.4 |
09/08 | 1,530 | 1,549 | 1,526 | 1,545 | +1.31% | 92,200 | 304億9658万 | +6.19% | 15.28 | 3.38 |
09/07 | 1,534 | 1,554 | 1,519 | 1,525 | -0.85% | 98,200 | 301億180万 | +4.67% | 15.08 | 3.34 |
09/06 | 1,551 | 1,551 | 1,516 | 1,538 | +0.33% | 103,900 | 303億5840万 | +5.41% | 15.21 | 3.36 |
09/03 | 1,540 | 1,547 | 1,520 | 1,533 | -0.58% | 111,800 | 302億5971万 | +4.93% | 15.16 | 3.35 |
09/02 | 1,588 | 1,589 | 1,539 | 1,542 | -2.1% | 118,400 | 304億3736万 | +5.4% | 15.25 | 3.37 |
09/01 | 1,564 | 1,595 | 1,540 | 1,575 | +3.35% | 308,600 | 310億8874万 | +7.58% | 15.57 | 3.45 |
08/31 | 1,526 | 1,536 | 1,500 | 1,524 | +2.76% | 134,600 | 300億8206万 | +4.03% | 15.07 | 3.33 |
08/30 | 1,451 | 1,493 | 1,450 | 1,483 | +3.2% | 109,800 | 292億7277万 | +1.09% | 14.66 | 3.24 |
08/27 | 1,418 | 1,443 | 1,410 | 1,437 | +0.14% | 64,300 | 283億6478万 | -2.31% | 14.21 | 3.14 |
08/26 | 1,402 | 1,435 | 1,396 | 1,435 | +2.35% | 85,100 | 283億2530万 | -2.78% | 14.19 | 3.14 |
08/25 | 1,414 | 1,420 | 1,396 | 1,402 | -0.21% | 62,500 | 276億7392万 | -5.33% | 13.86 | 3.07 |
08/24 | 1,366 | 1,407 | 1,365 | 1,405 | +3.84% | 121,700 | 277億3313万 | -5.58% | 13.89 | 3.07 |
08/23 | 1,351 | 1,365 | 1,345 | 1,353 | +0.74% | 85,300 | 267億671万 | -9.44% | 13.38 | 2.96 |
08/20 | 1,358 | 1,373 | 1,339 | 1,343 | -0.81% | 72,500 | 265億932万 | -10.76% | 13.28 | 2.94 |
08/19 | 1,359 | 1,396 | 1,354 | 1,354 | -1.46% | 93,300 | 267億2645万 | -10.63% | 13.39 | 2.96 |
08/18 | 1,341 | 1,382 | 1,318 | 1,374 | +1.78% | 156,100 | 271億2123万 | -9.84% | 13.59 | 3.01 |
08/17 | 1,369 | 1,380 | 1,342 | 1,350 | -1.46% | 187,800 | 266億4749万 | -11.82% | 13.35 | 2.95 |
08/16 | 1,411 | 1,414 | 1,368 | 1,370 | -2.84% | 97,500 | 270億4227万 | -10.98% | 13.55 | 3 |
08/13 | 1,417 | 1,421 | 1,397 | 1,410 | 0% | 82,300 | 278億3183万 | -8.86% | 13.94 | 3.08 |
08/12 | 1,445 | 1,445 | 1,407 | 1,410 | -0.91% | 67,200 | 278億3183万 | -9.32% | 13.94 | 3.08 |
08/11 | 1,423 | 1,434 | 1,398 | 1,423 | -0.07% | 126,300 | 280億8843万 | -8.96% | 14.07 | 3.11 |
08/10 | 1,414 | 1,441 | 1,378 | 1,424 | -6.62% | 363,600 | 281億817万 | -9.36% | 14.08 | 3.12 |
08/06 | 1,531 | 1,544 | 1,514 | 1,525 | -0.85% | 95,300 | 301億180万 | -3.42% | 15.08 | 3.34 |
08/05 | 1,560 | 1,579 | 1,531 | 1,538 | -0.97% | 75,300 | 303億5840万 | -2.84% | 15.21 | 3.36 |
08/04 | 1,593 | 1,593 | 1,549 | 1,553 | -2.14% | 81,800 | 306億5449万 | -2.2% | 15.36 | 3.4 |
08/03 | 1,594 | 1,610 | 1,586 | 1,587 | -0.06% | 57,900 | 313億2561万 | -0.31% | 15.69 | 3.47 |
08/02 | 1,592 | 1,592 | 1,572 | 1,588 | +0.51% | 56,600 | 313億4535万 | -0.44% | 15.7 | 3.47 |
07/30 | 1,596 | 1,598 | 1,572 | 1,580 | -1.06% | 41,500 | 311億8744万 | -1.19% | 15.62 | 3.46 |
07/29 | 1,573 | 1,598 | 1,573 | 1,597 | +2.11% | 54,800 | 315億2300万 | -0.31% | 15.79 | 3.49 |
07/28 | 1,591 | 1,600 | 1,547 | 1,564 | -1.7% | 123,700 | 308億7162万 | -2.49% | 15.46 | 3.42 |
07/27 | 1,589 | 1,603 | 1,579 | 1,591 | +0.63% | 51,200 | 314億457万 | -0.87% | 15.73 | 3.48 |
07/26 | 1,597 | 1,602 | 1,570 | 1,581 | +0.57% | 84,800 | 312億718万 | -1.62% | 15.63 | 3.46 |
07/21 | 1,585 | 1,590 | 1,563 | 1,572 | +0.7% | 57,500 | 310億2953万 | -2.42% | 15.54 | 3.44 |
07/20 | 1,555 | 1,580 | 1,551 | 1,561 | -0.06% | 64,400 | 308億1240万 | -3.4% | 15.43 | 3.42 |
07/19 | 1,557 | 1,576 | 1,555 | 1,562 | -0.83% | 47,700 | 308億3214万 | -3.64% | 15.44 | 3.42 |
07/16 | 1,561 | 1,582 | 1,554 | 1,575 | +0.32% | 31,400 | 310億8874万 | -3.14% | 15.57 | 3.45 |
07/15 | 1,610 | 1,610 | 1,570 | 1,570 | -2.61% | 52,700 | 309億9005万 | -3.68% | 15.52 | 3.43 |
07/14 | 1,602 | 1,619 | 1,594 | 1,612 | +0.62% | 31,600 | 318億1908万 | -1.35% | 15.94 | 3.53 |
07/13 | 1,589 | 1,612 | 1,582 | 1,602 | +1.14% | 102,000 | 316億2169万 | -2.02% | 15.84 | 3.5 |
07/12 | 1,561 | 1,588 | 1,551 | 1,584 | +2.19% | 65,800 | 312億6639万 | -3.3% | 15.66 | 3.47 |
07/09 | 1,520 | 1,551 | 1,510 | 1,550 | +0.13% | 98,800 | 305億9527万 | -5.49% | 15.33 | 3.39 |
07/08 | 1,580 | 1,595 | 1,548 | 1,548 | -1.78% | 94,100 | 305億5579万 | -5.84% | 15.31 | 3.39 |
07/07 | 1,593 | 1,605 | 1,575 | 1,576 | -1.44% | 71,900 | 311億848万 | -4.43% | 15.58 | 3.45 |
07/06 | 1,606 | 1,612 | 1,592 | 1,599 | -0.56% | 67,400 | 315億6248万 | -3.33% | 15.81 | 3.5 |
07/05 | 1,611 | 1,622 | 1,605 | 1,608 | -0.8% | 60,400 | 317億4013万 | -3.07% | 15.9 | 3.52 |
07/02 | 1,618 | 1,639 | 1,614 | 1,621 | 0% | 37,900 | 319億9673万 | -2.58% | 16.03 | 3.55 |
07/01 | 1,647 | 1,647 | 1,617 | 1,621 | -1.58% | 58,800 | 319億9673万 | -2.93% | 16.03 | 3.55 |
06/30 | 1,656 | 1,669 | 1,645 | 1,647 | -0.54% | 38,200 | 325億994万 | -1.79% | 16.28 | 3.6 |
06/29 | 1,663 | 1,672 | 1,645 | 1,656 | +0.06% | 55,300 | 326億8759万 | -1.55% | 16.37 | 3.62 |
06/28 | 1,664 | 1,666 | 1,652 | 1,655 | -0.48% | 48,400 | 326億6785万 | -1.9% | 16.36 | 3.62 |
06/25 | 1,676 | 1,681 | 1,659 | 1,663 | -0.89% | 62,700 | 328億2577万 | -1.83% | 16.44 | 3.64 |
06/24 | 1,658 | 1,687 | 1,658 | 1,678 | +1.08% | 57,200 | 331億2185万 | -1.41% | 16.59 | 3.67 |
06/23 | 1,644 | 1,673 | 1,639 | 1,660 | +1.65% | 90,600 | 327億6655万 | -2.75% | 16.41 | 3.63 |
06/22 | 1,622 | 1,643 | 1,608 | 1,633 | +1.87% | 51,200 | 322億3360万 | -4.61% | 16.15 | 3.57 |
06/21 | 1,620 | 1,631 | 1,603 | 1,603 | -2.26% | 132,200 | 316億4143万 | -6.59% | 15.85 | 3.51 |
06/18 | 1,680 | 1,700 | 1,640 | 1,640 | -1.8% | 74,900 | 323億7177万 | -4.71% | 16.22 | 3.59 |
06/17 | 1,690 | 1,694 | 1,666 | 1,670 | -1.71% | 63,900 | 329億6394万 | -3.36% | 16.51 | 3.65 |
06/16 | 1,682 | 1,700 | 1,673 | 1,699 | -0.18% | 45,800 | 335億3637万 | -1.79% | 16.8 | 3.72 |
06/15 | 1,697 | 1,723 | 1,687 | 1,702 | +1.61% | 98,000 | 335億9558万 | -1.9% | 16.83 | 3.72 |
06/14 | 1,696 | 1,696 | 1,657 | 1,675 | -0.53% | 94,300 | 330億6263万 | -3.74% | 16.56 | 3.66 |
06/11 | 1,674 | 1,696 | 1,664 | 1,684 | +1.45% | 100,000 | 332億4028万 | -3.44% | 16.65 | 3.68 |
06/10 | 1,648 | 1,675 | 1,646 | 1,660 | +0.97% | 85,200 | 327億6655万 | -4.93% | 16.41 | 3.63 |
06/09 | 1,669 | 1,670 | 1,640 | 1,644 | -1.5% | 72,200 | 324億5073万 | -6% | 16.25 | 3.6 |
06/08 | 1,653 | 1,678 | 1,648 | 1,669 | +1.15% | 72,000 | 329億4420万 | -4.79% | 16.5 | 3.65 |
06/07 | 1,645 | 1,665 | 1,637 | 1,650 | +1.04% | 82,100 | 325億6916万 | -6.04% | 16.31 | 3.61 |
06/04 | 1,660 | 1,663 | 1,621 | 1,633 | -2.62% | 153,200 | 322億3360万 | -7.27% | 16.15 | 3.57 |
06/03 | 1,726 | 1,726 | 1,672 | 1,677 | -2.16% | 127,900 | 331億211万 | -5.15% | 16.58 | 3.67 |
06/02 | 1,715 | 1,723 | 1,660 | 1,714 | -0.06% | 218,200 | 338億3245万 | -3.33% | 16.95 | 3.75 |
06/01 | 1,725 | 1,748 | 1,715 | 1,715 | -0.87% | 93,500 | 338億5219万 | -3.54% | 16.96 | 3.75 |
05/31 | 1,761 | 1,771 | 1,725 | 1,730 | -2.15% | 101,100 | 341億4827万 | -2.81% | 17.11 | 3.78 |
05/28 | 1,830 | 1,835 | 1,761 | 1,768 | -2.1% | 181,800 | 348億9835万 | -0.79% | 17.48 | 3.87 |
05/27 | 1,779 | 1,824 | 1,777 | 1,806 | +2.61% | 131,400 | 356億4843万 | +1.29% | 17.86 | 3.95 |
05/26 | 1,786 | 1,788 | 1,759 | 1,760 | -1.84% | 91,100 | 347億4044万 | -1.23% | 17.4 | 3.85 |
05/25 | 1,838 | 1,853 | 1,791 | 1,793 | -1.75% | 124,200 | 353億9182万 | +0.67% | 17.73 | 3.92 |
05/24 | 1,880 | 1,880 | 1,815 | 1,825 | -2.35% | 142,200 | 360億2347万 | +2.53% | 18.04 | 3.99 |
05/21 | 1,830 | 1,880 | 1,811 | 1,869 | +3.43% | 250,300 | 368億9198万 | +5.24% | 18.48 | 4.09 |
05/20 | 1,775 | 1,824 | 1,775 | 1,807 | +1.8% | 151,200 | 356億6817万 | +2.15% | 17.87 | 3.95 |
05/19 | 1,724 | 1,785 | 1,716 | 1,775 | +1.84% | 100,500 | 350億3652万 | +0.57% | 17.55 | 3.88 |