PER
2021/06/03~2021/10/27
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 |
10/27 | 290 | 291 | 288 | 291 | +0.34% | 21,400 | 18億1584万 | +0.34% | - | 5.65 |
10/26 | 288 | 290 | 288 | 290 | +0.69% | 17,200 | 18億960万 | +0.35% | - | 5.63 |
10/25 | 288 | 289 | 287 | 288 | 0% | 24,600 | 17億9712万 | -0.35% | - | 5.6 |
10/22 | 292 | 293 | 288 | 288 | -1.03% | 26,900 | 17億9712万 | -0.35% | - | 5.6 |
10/21 | 290 | 291 | 289 | 291 | 0% | 16,700 | 17億7801万 | +0.69% | - | 5.53 |
10/20 | 290 | 291 | 289 | 291 | 0% | 12,400 | 17億7801万 | +0.69% | - | 5.53 |
10/19 | 290 | 291 | 290 | 291 | 0% | 12,800 | 17億7801万 | +0.69% | - | 5.53 |
10/18 | 290 | 292 | 290 | 291 | +0.34% | 7,200 | 17億7801万 | +1.04% | - | 5.53 |
10/15 | 291 | 292 | 290 | 290 | -0.34% | 8,600 | 17億7190万 | +0.69% | - | 5.52 |
10/14 | 292 | 293 | 290 | 291 | 0% | 13,600 | 17億7801万 | +1.39% | - | 5.53 |
10/13 | 291 | 295 | 290 | 291 | -0.34% | 28,600 | 17億7801万 | +1.75% | - | 5.53 |
10/12 | 292 | 292 | 291 | 292 | 0% | 7,700 | 17億8412万 | +2.1% | - | 5.55 |
10/11 | 293 | 293 | 290 | 292 | +0.34% | 15,600 | 17億8412万 | +2.46% | - | 5.55 |
10/08 | 292 | 293 | 291 | 291 | -0.34% | 13,500 | 17億7801万 | +2.46% | - | 5.53 |
10/07 | 291 | 292 | 290 | 292 | +1.04% | 11,000 | 17億8412万 | +2.82% | - | 5.55 |
10/06 | 289 | 291 | 289 | 289 | -0.34% | 11,100 | 17億6579万 | +2.12% | - | 5.5 |
10/05 | 290 | 291 | 286 | 290 | -0.34% | 24,700 | 17億7190万 | +2.84% | - | 5.52 |
10/04 | 290 | 291 | 290 | 291 | +0.69% | 16,600 | 17億7801万 | +3.19% | - | 5.53 |
10/01 | 287 | 290 | 287 | 289 | +0.7% | 18,100 | 17億6579万 | +2.85% | - | 5.5 |
09/30 | 287 | 288 | 286 | 287 | 0% | 12,900 | 17億5357万 | +2.5% | - | 5.46 |
09/29 | 285 | 287 | 284 | 287 | +0.7% | 9,800 | 17億5357万 | +2.5% | - | 5.46 |
09/28 | 287 | 287 | 285 | 285 | -0.35% | 9,000 | 17億4135万 | +2.15% | - | 5.42 |
09/27 | 289 | 289 | 286 | 286 | -1.04% | 14,400 | 17億4746万 | +2.88% | - | 5.44 |
09/24 | 287 | 289 | 287 | 289 | +0.7% | 12,100 | 17億6579万 | +3.96% | - | 5.5 |
09/22 | 288 | 290 | 286 | 287 | 0% | 18,600 | 17億5357万 | +3.61% | - | 5.46 |
09/21 | 287 | 288 | 286 | 287 | +0.35% | 20,500 | 17億5357万 | +3.99% | - | 5.46 |
09/17 | 285 | 288 | 285 | 286 | 0% | 8,500 | 17億4746万 | +3.62% | - | 5.44 |
09/16 | 285 | 287 | 285 | 286 | +0.35% | 11,600 | 17億4746万 | +4% | - | 5.44 |
09/15 | 286 | 288 | 285 | 285 | -0.7% | 18,500 | 17億4135万 | +3.64% | - | 5.42 |
09/14 | 284 | 287 | 284 | 287 | +1.06% | 16,800 | 17億5357万 | +4.74% | - | 5.46 |
09/13 | 280 | 285 | 278 | 284 | +1.43% | 23,300 | 17億3524万 | +4.03% | - | 5.4 |
09/10 | 275 | 289 | 274 | 280 | +1.82% | 46,500 | 17億1080万 | +2.94% | - | 5.33 |
09/09 | 277 | 277 | 275 | 275 | -0.72% | 12,000 | 16億8025万 | +1.48% | - | 5.23 |
09/08 | 275 | 277 | 275 | 277 | +0.73% | 8,500 | 16億9247万 | +2.21% | - | 5.27 |
09/07 | 275 | 276 | 275 | 275 | 0% | 8,000 | 16億8025万 | +1.85% | - | 5.23 |
09/06 | 274 | 278 | 274 | 275 | +0.36% | 13,800 | 16億8025万 | +1.48% | - | 5.23 |
09/03 | 274 | 276 | 273 | 274 | 0% | 14,700 | 16億7414万 | +1.11% | - | 5.21 |
09/02 | 274 | 276 | 274 | 274 | -0.36% | 8,500 | 16億7414万 | +1.11% | - | 5.21 |
09/01 | 273 | 276 | 272 | 275 | +0.36% | 13,500 | 16億8025万 | +0.73% | - | 5.23 |
08/31 | 277 | 277 | 271 | 274 | -1.08% | 27,300 | 16億7414万 | 0% | - | 5.21 |
08/30 | 273 | 277 | 273 | 277 | +1.09% | 6,800 | 16億9247万 | +0.73% | - | 5.27 |
08/27 | 275 | 278 | 274 | 274 | -0.36% | 14,000 | 16億7414万 | -0.72% | - | 5.21 |
08/26 | 270 | 276 | 270 | 275 | +1.85% | 12,200 | 16億8025万 | -0.72% | - | 5.23 |
08/25 | 271 | 272 | 269 | 270 | -0.37% | 6,900 | 16億4970万 | -2.88% | - | 5.14 |
08/24 | 267 | 271 | 267 | 271 | +1.12% | 8,700 | 16億5581万 | -3.21% | - | 5.15 |
08/23 | 267 | 269 | 267 | 268 | 0% | 11,400 | 13億9092万 | -4.96% | - | 4.32 |
08/20 | 268 | 271 | 267 | 268 | -0.37% | 9,800 | 13億9092万 | -5.3% | - | 4.32 |
08/19 | 272 | 272 | 269 | 269 | -1.1% | 9,000 | 13億9611万 | -5.61% | - | 4.34 |
08/18 | 271 | 273 | 270 | 272 | 0% | 13,100 | 14億1168万 | -5.23% | - | 4.39 |
08/17 | 275 | 275 | 271 | 272 | 0% | 6,000 | 14億1168万 | -5.88% | - | 4.39 |
08/16 | 276 | 276 | 270 | 272 | -0.73% | 24,300 | 14億1168万 | -6.53% | - | 4.39 |
08/13 | 275 | 275 | 272 | 274 | +1.11% | 18,500 | 14億2206万 | -6.48% | - | 4.42 |
08/12 | 272 | 275 | 271 | 271 | 0% | 18,200 | 14億649万 | -8.14% | - | 4.37 |
08/11 | 268 | 271 | 267 | 271 | +1.5% | 11,500 | 14億649万 | -8.75% | - | 4.37 |
08/10 | 264 | 268 | 264 | 267 | +2.69% | 17,500 | 13億8573万 | -10.7% | - | 4.31 |
08/06 | 256 | 260 | 253 | 260 | +3.17% | 30,900 | 13億4940万 | -13.62% | - | 4.19 |
08/05 | 259 | 259 | 250 | 252 | -3.45% | 56,500 | 13億788万 | -17.11% | - | 4.06 |
08/04 | 270 | 270 | 258 | 261 | -3.33% | 88,500 | 13億5459万 | -14.98% | - | 4.21 |
08/03 | 278 | 279 | 270 | 270 | -2.53% | 54,200 | 14億130万 | -12.62% | - | 4.35 |
08/02 | 285 | 285 | 277 | 277 | -2.12% | 76,000 | 14億3763万 | -10.93% | - | 4.47 |
07/30 | 288 | 288 | 283 | 283 | -1.39% | 71,700 | 14億6877万 | -9.29% | - | 4.56 |
07/29 | 280 | 290 | 280 | 287 | -6.21% | 172,600 | 14億8953万 | -8.31% | - | 4.63 |
07/28 | 304 | 306 | 298 | 306 | +1.32% | 210,500 | 15億8814万 | -2.55% | - | 4.94 |
07/27 | 303 | 304 | 300 | 302 | +0.33% | 76,700 | 15億6738万 | -3.82% | - | 4.87 |
07/26 | 300 | 301 | 299 | 301 | +0.33% | 94,700 | 15億6219万 | -4.44% | - | 4.85 |
07/21 | 303 | 303 | 298 | 300 | -1.32% | 159,100 | 12億6000万 | -4.76% | - | 3.91 |
07/20 | 309 | 310 | 302 | 304 | -1.94% | 141,500 | 12億7680万 | -3.49% | - | 3.96 |
07/19 | 311 | 311 | 310 | 310 | -0.64% | 55,200 | 13億200万 | -1.9% | - | 4.04 |
07/16 | 311 | 312 | 310 | 312 | 0% | 48,900 | 13億1040万 | -1.27% | - | 4.06 |
07/15 | 311 | 313 | 310 | 312 | -0.64% | 80,900 | 13億1040万 | -1.27% | - | 4.06 |
07/14 | 316 | 335 | 311 | 314 | -0.95% | 613,700 | 13億1880万 | -0.63% | - | 4.09 |
07/13 | 317 | 317 | 312 | 317 | 0% | 68,500 | 13億3140万 | +0.32% | - | 4.13 |
07/12 | 325 | 326 | 314 | 317 | -1.25% | 231,500 | 13億3140万 | +0.32% | - | 4.13 |
07/09 | 320 | 321 | 318 | 321 | 0% | 83,800 | 13億4820万 | +1.58% | - | 4.18 |
07/08 | 322 | 322 | 319 | 321 | +0.31% | 58,200 | 13億4820万 | +1.58% | - | 4.18 |
07/07 | 320 | 321 | 317 | 320 | -0.31% | 66,600 | 13億4400万 | +1.27% | - | 4.17 |
07/06 | 322 | 323 | 320 | 321 | -0.31% | 77,300 | 13億4820万 | +1.58% | - | 4.18 |
07/05 | 329 | 329 | 319 | 322 | -0.92% | 144,800 | 13億5240万 | +2.22% | - | 4.19 |
07/02 | 325 | 325 | 322 | 325 | +0.93% | 56,900 | 13億6500万 | +3.5% | - | 4.23 |
07/01 | 322 | 324 | 320 | 322 | 0% | 83,700 | 13億5240万 | +2.88% | - | 4.19 |
06/30 | 322 | 323 | 319 | 322 | +1.26% | 83,600 | 13億5240万 | +2.88% | - | 4.19 |
06/29 | 319 | 323 | 315 | 318 | +0.32% | 160,300 | 13億3560万 | +1.92% | - | 4.14 |
06/28 | 316 | 319 | 312 | 317 | +1.28% | 92,600 | 13億3140万 | +1.6% | - | 4.13 |
06/25 | 313 | 314 | 311 | 313 | +0.32% | 44,900 | 13億1460万 | +0.32% | - | 4.07 |
06/24 | 312 | 313 | 310 | 312 | 0% | 40,000 | 13億1040万 | +0.32% | - | 4.06 |
06/23 | 313 | 314 | 310 | 312 | +0.32% | 44,100 | 13億1040万 | +0.65% | - | 4.06 |
06/22 | 312 | 313 | 311 | 311 | 0% | 42,100 | 13億620万 | +0.65% | - | 4.05 |
06/21 | 308 | 311 | 308 | 311 | +0.32% | 45,300 | 11億8802万 | +0.65% | - | 3.68 |
06/18 | 309 | 310 | 308 | 310 | +0.32% | 32,800 | 11億8420万 | +0.65% | - | 3.67 |
06/17 | 310 | 311 | 308 | 309 | -0.96% | 73,200 | 11億8038万 | +0.32% | - | 3.65 |
06/16 | 312 | 344 | 309 | 312 | 0% | 489,200 | 11億9184万 | +1.63% | - | 3.69 |
06/15 | 313 | 314 | 310 | 312 | -0.32% | 91,300 | 11億9184万 | +1.96% | - | 3.69 |
06/14 | 315 | 315 | 311 | 313 | 0% | 66,500 | 11億9566万 | +2.29% | - | 3.7 |
06/11 | 311 | 313 | 310 | 313 | +0.64% | 41,400 | 11億9566万 | +2.62% | - | 3.7 |
06/10 | 311 | 314 | 310 | 311 | +0.65% | 36,000 | 11億8802万 | +1.97% | - | 3.68 |
06/09 | 320 | 320 | 308 | 309 | -3.13% | 256,200 | 11億8038万 | +1.64% | - | 3.65 |
06/08 | 325 | 325 | 318 | 319 | -0.93% | 84,800 | 12億1858万 | +5.28% | - | 3.77 |
06/07 | 329 | 332 | 318 | 322 | +1.58% | 178,400 | 12億3004万 | +6.62% | - | 3.81 |
06/04 | 321 | 323 | 313 | 317 | -1.55% | 105,000 | 12億1094万 | +5.32% | - | 3.75 |
06/03 | 321 | 324 | 314 | 322 | +0.63% | 272,400 | 12億3004万 | +7.33% | - | 3.81 |