PER
2021/06/17~2021/11/11
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 |
11/11 | 783 | 808 | 778 | 798 | +0.5% | 2,122,400 | 222億4956万 | +54.65% | 313.11 | 5.37 |
11/10 | 768 | 818 | 751 | 794 | -0.5% | 3,228,200 | 221億3803万 | +59.44% | 311.54 | 5.34 |
11/09 | 861 | 919 | 730 | 798 | +2.7% | 9,752,500 | 222億4956万 | +66.25% | 313.11 | 5.37 |
11/08 | 700 | 777 | 675 | 777 | +14.77% | 7,803,400 | 216億6404万 | +68.18% | 304.87 | 5.22 |
11/05 | 579 | 677 | 579 | 677 | +17.33% | 6,894,000 | 188億7588万 | +52.13% | 265.63 | 4.55 |
11/04 | 526 | 599 | 517 | 577 | +6.85% | 2,686,300 | 160億8771万 | +33.26% | 226.4 | 3.88 |
11/02 | 548 | 567 | 522 | 540 | -4.93% | 2,559,700 | 150億5609万 | +27.06% | 211.88 | 3.63 |
11/01 | 611 | 613 | 531 | 568 | -9.98% | 7,909,400 | 158億3678万 | +35.89% | 222.86 | 3.82 |
10/29 | 550 | 631 | 545 | 631 | +18.83% | 6,259,500 | 175億9332万 | +53.9% | 247.58 | 4.24 |
10/28 | 492 | 555 | 471 | 531 | +9.03% | 3,818,200 | 148億515万 | +32.75% | 208.35 | 3.57 |
10/27 | 454 | 492 | 441 | 487 | +7.03% | 1,603,000 | 135億7836万 | +23.92% | 191.08 | 3.27 |
10/26 | 464 | 464 | 442 | 455 | -1.94% | 997,100 | 126億8615万 | +16.97% | 178.53 | 3.06 |
10/25 | 444 | 465 | 433 | 464 | +6.42% | 1,926,200 | 129億3708万 | +19.9% | 182.06 | 3.12 |
10/22 | 404 | 440 | 395 | 436 | +7.39% | 2,318,600 | 121億5640万 | +13.25% | 171.07 | 2.93 |
10/21 | 391 | 435 | 368 | 406 | +1.25% | 2,682,400 | 113億1995万 | +6.01% | 159.3 | 2.73 |
10/20 | 420 | 421 | 400 | 401 | -2.91% | 699,500 | 111億8054万 | +4.97% | 157.34 | 2.7 |
10/19 | 429 | 430 | 411 | 413 | -2.36% | 697,800 | 115億1512万 | +8.4% | 162.05 | 2.78 |
10/18 | 420 | 446 | 406 | 423 | +0.95% | 2,362,600 | 117億9394万 | +11.61% | 165.97 | 2.84 |
10/15 | 421 | 431 | 395 | 419 | +4.75% | 3,039,500 | 116億8241万 | +11.14% | 164.4 | 2.82 |
10/14 | 396 | 403 | 388 | 400 | +2.56% | 254,700 | 111億5266万 | +6.67% | 156.95 | 2.69 |
10/13 | 399 | 403 | 386 | 390 | -1.52% | 281,400 | 108億7384万 | +4.28% | 153.02 | 2.62 |
10/12 | 391 | 404 | 384 | 396 | +3.39% | 428,000 | 110億4113万 | +6.45% | 155.38 | 2.66 |
10/11 | 372 | 385 | 365 | 383 | +1.86% | 198,900 | 106億7867万 | +3.51% | 150.28 | 2.58 |
10/08 | 350 | 376 | 350 | 376 | +7.43% | 181,800 | 104億8350万 | +2.17% | 147.53 | 2.53 |
10/07 | 350 | 357 | 345 | 350 | -0.85% | 96,300 | 97億5857万 | -4.63% | 137.33 | 2.35 |
10/06 | 356 | 362 | 347 | 353 | -0.56% | 58,500 | 98億4222万 | -3.55% | 138.51 | 2.37 |
10/05 | 349 | 358 | 333 | 355 | +1.72% | 112,200 | 98億9798万 | -3.01% | 139.29 | 2.39 |
10/04 | 364 | 368 | 345 | 349 | -2.24% | 77,200 | 97億3069万 | -4.38% | 136.94 | 2.35 |
10/01 | 362 | 367 | 353 | 357 | -2.46% | 60,200 | 99億5375万 | -1.92% | 140.07 | 2.4 |
09/30 | 369 | 370 | 358 | 366 | -0.54% | 72,100 | 102億468万 | +0.83% | 143.61 | 2.46 |
09/29 | 360 | 372 | 358 | 368 | 0% | 194,000 | 102億6044万 | +1.66% | 144.39 | 2.47 |
09/28 | 372 | 374 | 363 | 368 | -1.08% | 112,600 | 102億6044万 | +2.22% | 144.39 | 2.47 |
09/27 | 382 | 389 | 372 | 372 | -2.11% | 136,900 | 103億7197万 | +3.91% | 145.96 | 2.5 |
09/24 | 360 | 380 | 357 | 380 | +7.65% | 260,000 | 105億9502万 | +7.04% | 149.1 | 2.56 |
09/22 | 387 | 390 | 352 | 353 | -10.63% | 535,600 | 98億4222万 | +0.28% | 138.51 | 2.37 |
09/21 | 390 | 403 | 385 | 395 | -2.23% | 275,200 | 110億1325万 | +12.86% | 154.98 | 2.66 |
09/17 | 393 | 410 | 393 | 404 | +1% | 389,500 | 112億6418万 | +16.76% | 158.52 | 2.72 |
09/16 | 404 | 404 | 386 | 400 | +0.25% | 301,600 | 111億5266万 | +16.96% | 156.95 | 2.69 |
09/15 | 386 | 405 | 386 | 399 | +2.31% | 373,200 | 111億2478万 | +18.05% | 156.55 | 2.68 |
09/14 | 374 | 400 | 370 | 390 | +4.84% | 665,500 | 108億7384万 | +16.42% | 153.02 | 2.62 |
09/13 | 365 | 375 | 365 | 372 | +0.81% | 114,600 | 103億7197万 | +12.39% | 145.96 | 2.5 |
09/10 | 350 | 369 | 350 | 369 | +3.94% | 200,400 | 102億8833万 | +12.16% | 144.78 | 2.48 |
09/09 | 374 | 376 | 350 | 355 | -6.58% | 417,500 | 98億9798万 | +8.9% | 139.29 | 2.39 |
09/08 | 358 | 380 | 356 | 380 | +5.85% | 351,900 | 105億9502万 | +17.28% | 149.1 | 2.56 |
09/07 | 350 | 360 | 347 | 359 | +3.76% | 198,700 | 100億951万 | +11.49% | 140.86 | 2.41 |
09/06 | 342 | 349 | 337 | 346 | +1.47% | 134,500 | 96億4705万 | +8.13% | 135.76 | 2.33 |
09/03 | 340 | 341 | 332 | 341 | +0.29% | 93,100 | 95億764万 | +6.9% | 133.8 | 2.29 |
09/02 | 343 | 344 | 338 | 340 | -0.87% | 70,800 | 94億7976万 | +6.92% | 133.4 | 2.29 |
09/01 | 339 | 344 | 331 | 343 | +0.88% | 112,300 | 95億6340万 | +8.2% | 134.58 | 2.31 |
08/31 | 343 | 347 | 339 | 340 | -2.02% | 132,100 | 94億7976万 | +7.59% | 133.4 | 2.29 |
08/30 | 335 | 347 | 325 | 347 | +3.58% | 230,500 | 96億7493万 | +10.16% | 136.15 | 2.33 |
08/27 | 329 | 338 | 329 | 335 | +0.6% | 79,900 | 93億4035万 | +6.69% | 131.44 | 2.25 |
08/26 | 336 | 338 | 321 | 333 | +0.6% | 147,600 | 92億8459万 | +6.05% | 130.66 | 2.24 |
08/25 | 318 | 333 | 315 | 331 | +4.09% | 223,500 | 92億2882万 | +5.75% | 129.87 | 2.23 |
08/24 | 322 | 324 | 316 | 318 | -1.85% | 41,900 | 88億6636万 | +1.6% | 124.77 | 2.14 |
08/23 | 314 | 325 | 312 | 324 | +3.85% | 69,700 | 90億3365万 | +3.51% | 127.13 | 2.18 |
08/20 | 304 | 312 | 304 | 312 | +2.97% | 58,200 | 86億9907万 | -0.32% | 122.42 | 2.1 |
08/19 | 302 | 304 | 302 | 303 | +0.33% | 12,400 | 84億4814万 | -3.19% | 118.89 | 2.04 |
08/18 | 304 | 304 | 300 | 302 | 0% | 11,000 | 84億2026万 | -3.51% | 118.49 | 2.03 |
08/17 | 302 | 305 | 300 | 302 | +0.33% | 9,100 | 84億2026万 | -3.51% | 118.49 | 2.03 |
08/16 | 307 | 307 | 300 | 301 | -1.95% | 59,400 | 83億9237万 | -3.83% | 118.1 | 2.02 |
08/13 | 310 | 311 | 303 | 307 | -0.65% | 38,100 | 85億5966万 | -1.92% | 120.46 | 2.06 |
08/12 | 308 | 309 | 306 | 309 | +0.98% | 9,100 | 86億1543万 | -1.28% | 121.24 | 2.08 |
08/11 | 311 | 311 | 305 | 306 | -1.61% | 13,000 | 85億3178万 | -2.24% | 120.06 | 2.06 |
08/10 | 309 | 311 | 307 | 311 | +1.3% | 9,100 | 86億7119万 | -0.64% | 122.03 | 2.09 |
08/06 | 304 | 307 | 304 | 307 | +0.99% | 10,500 | 85億5966万 | -1.92% | 120.46 | 2.06 |
08/05 | 306 | 307 | 303 | 304 | -1.3% | 13,700 | 84億7602万 | -2.88% | 119.28 | 2.04 |
08/04 | 315 | 315 | 306 | 308 | -1.28% | 27,200 | 85億8755万 | -1.91% | 120.85 | 2.07 |
08/03 | 317 | 318 | 312 | 312 | -1.58% | 29,800 | 86億9907万 | -0.64% | 122.42 | 2.1 |
08/02 | 319 | 320 | 316 | 317 | +0.32% | 16,800 | 88億3848万 | +0.96% | 124.38 | 2.13 |
07/30 | 318 | 320 | 316 | 316 | -0.63% | 17,800 | 88億1060万 | +0.64% | 123.99 | 2.12 |
07/29 | 320 | 320 | 315 | 318 | -0.31% | 11,600 | 88億6636万 | +1.6% | 124.77 | 2.14 |
07/28 | 317 | 321 | 315 | 319 | 0% | 34,000 | 88億9424万 | +2.24% | 125.16 | 2.15 |
07/27 | 320 | 320 | 315 | 319 | -0.31% | 49,300 | 88億9424万 | +2.24% | 125.16 | 2.15 |
07/26 | 323 | 323 | 319 | 320 | +0.31% | 9,600 | 89億2212万 | +2.89% | 125.56 | 2.15 |
07/21 | 320 | 325 | 317 | 319 | -1.24% | 33,400 | 88億9424万 | +2.57% | 125.16 | 2.15 |
07/20 | 322 | 324 | 317 | 323 | +0.94% | 58,500 | 90億577万 | +4.19% | 126.73 | 2.17 |
07/19 | 325 | 325 | 319 | 320 | -1.23% | 44,100 | 89億2212万 | +3.23% | 125.56 | 2.15 |
07/16 | 320 | 326 | 315 | 324 | +0.93% | 51,500 | 90億3365万 | +4.85% | 127.13 | 2.18 |
07/15 | 321 | 326 | 318 | 321 | +1.26% | 86,100 | 89億5001万 | +3.88% | 125.95 | 2.16 |
07/14 | 318 | 322 | 314 | 317 | -0.31% | 91,000 | 88億3848万 | +2.92% | 124.38 | 2.13 |
07/13 | 307 | 321 | 301 | 318 | +6% | 301,200 | 88億6636万 | +3.25% | 124.77 | 2.14 |
07/12 | 301 | 303 | 298 | 300 | +0.67% | 44,100 | 83億6449万 | -2.6% | 117.71 | 2.02 |
07/09 | 299 | 302 | 296 | 298 | -0.67% | 123,400 | 83億873万 | -3.56% | 116.92 | 2 |
07/08 | 310 | 310 | 297 | 300 | -2.91% | 80,100 | 83億6449万 | -3.23% | 117.71 | 2.02 |
07/07 | 310 | 310 | 301 | 309 | +0.65% | 26,600 | 86億1543万 | -0.64% | 121.24 | 2.08 |
07/06 | 309 | 309 | 305 | 307 | -0.65% | 17,200 | 85億5966万 | -1.6% | 120.46 | 2.06 |
07/05 | 308 | 311 | 308 | 309 | -0.32% | 11,000 | 86億1543万 | -0.96% | 121.24 | 2.08 |
07/02 | 306 | 312 | 305 | 310 | +0.65% | 25,400 | 86億4331万 | -0.96% | 121.63 | 2.08 |
07/01 | 314 | 314 | 307 | 308 | -2.22% | 49,200 | 85億8755万 | -1.6% | 120.85 | 2.07 |
06/30 | 321 | 321 | 313 | 315 | -1.56% | 66,100 | 87億8272万 | +0.64% | 123.6 | 2.12 |
06/29 | 327 | 328 | 316 | 320 | +2.89% | 223,400 | 89億2212万 | +2.56% | 125.56 | 2.15 |
06/28 | 314 | 314 | 311 | 311 | -0.32% | 6,000 | 86億7119万 | -0.32% | 122.03 | 2.09 |
06/25 | 308 | 314 | 306 | 312 | +1.3% | 39,500 | 86億9907万 | 0% | 122.42 | 2.1 |
06/24 | 306 | 310 | 299 | 308 | +3.01% | 39,200 | 85億8755万 | -0.96% | 120.85 | 2.07 |
06/23 | 304 | 304 | 299 | 299 | -1.64% | 15,700 | 83億3661万 | -3.86% | 117.32 | 2.01 |
06/22 | 307 | 307 | 300 | 304 | +1.67% | 13,800 | 84億7602万 | -2.56% | 119.28 | 2.04 |
06/21 | 301 | 304 | 297 | 299 | -2.29% | 29,600 | 83億3661万 | -4.17% | 117.32 | 2.01 |
06/18 | 308 | 309 | 306 | 306 | -0.65% | 14,600 | 85億3178万 | -1.92% | 120.06 | 2.06 |
06/17 | 305 | 309 | 303 | 308 | 0% | 21,300 | 85億8755万 | -1.28% | 120.85 | 2.07 |