PER
2021/05/24~2021/10/15
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 |
10/15 | 685 | 687 | 679 | 682 | +0.29% | 1,367,900 | 4909億2472万 | +0.29% | 13.96 | 0.78 |
10/14 | 681 | 682 | 671 | 680 | +0.15% | 1,342,200 | 4894億8506万 | 0% | 13.92 | 0.77 |
10/13 | 673 | 686 | 672 | 679 | +0.74% | 1,712,700 | 4887億6523万 | -0.15% | 13.9 | 0.77 |
10/12 | 675 | 678 | 667 | 674 | -0.15% | 2,334,200 | 4851億6607万 | -0.88% | 13.8 | 0.77 |
10/11 | 672 | 678 | 669 | 675 | +1.66% | 2,222,000 | 4858億8590万 | -0.59% | 13.82 | 0.77 |
10/08 | 650 | 677 | 650 | 664 | +2.63% | 3,749,900 | 4779億6776万 | -2.06% | 13.59 | 0.76 |
10/07 | 665 | 667 | 646 | 647 | -2.56% | 2,712,500 | 4657億3064万 | -4.43% | 13.25 | 0.74 |
10/06 | 674 | 688 | 658 | 664 | -2.35% | 3,122,700 | 4779億6776万 | -1.92% | 13.59 | 0.76 |
10/05 | 683 | 686 | 670 | 680 | -0.58% | 1,977,500 | 4894億8506万 | +0.59% | 13.92 | 0.77 |
10/04 | 681 | 693 | 678 | 684 | +2.55% | 2,171,100 | 4923億6438万 | +1.48% | 14 | 0.78 |
10/01 | 685 | 685 | 664 | 667 | -3.33% | 2,043,800 | 4801億2725万 | -0.6% | 13.66 | 0.76 |
09/30 | 691 | 698 | 685 | 690 | +0.15% | 2,997,700 | 4966億8337万 | +3.14% | 14.13 | 0.79 |
09/29 | 683 | 690 | 678 | 689 | -1.01% | 2,459,500 | 4959億6354万 | +3.61% | 14.11 | 0.78 |
09/28 | 700 | 701 | 686 | 696 | -0.14% | 2,930,200 | 5010億235万 | +5.3% | 14.25 | 0.79 |
09/27 | 685 | 698 | 681 | 697 | +2.5% | 2,476,100 | 5017億2218万 | +6.25% | 14.27 | 0.79 |
09/24 | 675 | 681 | 672 | 680 | +2.56% | 2,097,400 | 4894億8506万 | +4.29% | 13.92 | 0.77 |
09/22 | 660 | 669 | 660 | 663 | -0.15% | 2,563,900 | 4772億4793万 | +2.16% | 13.57 | 0.75 |
09/21 | 653 | 668 | 652 | 664 | -0.9% | 2,720,200 | 4779億6776万 | +2.79% | 13.59 | 0.76 |
09/17 | 658 | 675 | 656 | 670 | +0.9% | 3,091,800 | 4822億8675万 | +4.04% | 13.72 | 0.76 |
09/16 | 686 | 686 | 662 | 664 | -3.21% | 3,650,700 | 4779億6776万 | +3.43% | 13.59 | 0.76 |
09/15 | 697 | 697 | 681 | 686 | -2.83% | 2,773,100 | 4938億404万 | +7.02% | 14.05 | 0.78 |
09/14 | 709 | 709 | 698 | 706 | +0.14% | 2,442,400 | 5082億66万 | +10.49% | 14.45 | 0.8 |
09/13 | 691 | 705 | 687 | 705 | +2.17% | 3,538,400 | 5074億8083万 | +10.85% | 14.43 | 0.8 |
09/10 | 690 | 696 | 686 | 690 | -0.29% | 3,360,700 | 4966億8337万 | +9.18% | 14.13 | 0.79 |
09/09 | 692 | 698 | 686 | 692 | +0.44% | 2,184,200 | 4981億2303万 | +9.84% | 14.17 | 0.79 |
09/08 | 680 | 690 | 672 | 689 | +1.17% | 2,813,100 | 4959億6354万 | +10.06% | 14.11 | 0.78 |
09/07 | 676 | 682 | 674 | 681 | +1.49% | 2,839,300 | 4902億489万 | +9.31% | 13.94 | 0.78 |
09/06 | 680 | 683 | 667 | 671 | +1.67% | 2,914,700 | 4830億658万 | +8.05% | 13.74 | 0.76 |
09/03 | 648 | 660 | 646 | 660 | +1.54% | 3,037,400 | 4750億8844万 | +6.62% | 13.51 | 0.75 |
09/02 | 648 | 652 | 644 | 650 | 0% | 2,181,300 | 4678億9013万 | +5.35% | 13.31 | 0.74 |
09/01 | 640 | 652 | 639 | 650 | +2.04% | 3,036,500 | 4678億9013万 | +5.52% | 13.31 | 0.74 |
08/31 | 637 | 641 | 631 | 637 | -0.93% | 3,225,200 | 4585億3233万 | +3.58% | 13.04 | 0.73 |
08/30 | 636 | 646 | 635 | 643 | +3.54% | 3,282,100 | 4628億5131万 | +4.55% | 13.16 | 0.73 |
08/27 | 616 | 629 | 614 | 621 | +0.81% | 2,486,200 | 4470億1503万 | +1.14% | 12.71 | 0.71 |
08/26 | 615 | 618 | 609 | 616 | +1.32% | 2,087,000 | 4434億1587万 | +0.33% | 12.61 | 0.7 |
08/25 | 608 | 614 | 604 | 608 | +1.5% | 2,352,800 | 4376億5723万 | -0.98% | 12.45 | 0.69 |
08/24 | 594 | 601 | 592 | 599 | +2.04% | 2,020,800 | 4311億7875万 | -2.76% | 12.26 | 0.68 |
08/23 | 580 | 592 | 580 | 587 | +0.69% | 1,934,100 | 4225億4078万 | -5.02% | 12.02 | 0.67 |
08/20 | 586 | 587 | 580 | 583 | -0.51% | 2,403,600 | 4196億6145万 | -5.97% | 11.94 | 0.66 |
08/19 | 589 | 596 | 586 | 586 | -2.01% | 2,078,400 | 4218億2095万 | -5.94% | 12 | 0.67 |
08/18 | 595 | 603 | 594 | 598 | +0.34% | 2,017,500 | 4304億5892万 | -4.47% | 12.24 | 0.68 |
08/17 | 607 | 608 | 595 | 596 | -2.45% | 3,053,300 | 4290億1926万 | -5.1% | 12.2 | 0.68 |
08/16 | 621 | 622 | 608 | 611 | -2.55% | 2,687,700 | 4398億1672万 | -3.02% | 12.51 | 0.7 |
08/13 | 645 | 647 | 625 | 627 | -2.18% | 2,480,800 | 4513億3402万 | -0.79% | 12.84 | 0.71 |
08/12 | 643 | 660 | 633 | 641 | +1.26% | 3,704,600 | 4614億1165万 | +1.1% | 13.12 | 0.73 |
08/11 | 625 | 641 | 620 | 633 | +2.1% | 4,454,800 | 4556億5300万 | -0.31% | 12.96 | 0.72 |
08/10 | 621 | 629 | 617 | 620 | 0% | 2,182,400 | 4462億9520万 | -2.67% | 12.69 | 0.71 |
08/06 | 623 | 629 | 616 | 620 | 0% | 1,743,000 | 4462億9520万 | -2.82% | 12.69 | 0.71 |
08/05 | 611 | 623 | 609 | 620 | +1.14% | 2,261,600 | 4462億9520万 | -3.13% | 12.69 | 0.71 |
08/04 | 618 | 619 | 610 | 613 | +0.16% | 1,838,100 | 4412億5638万 | -4.52% | 12.55 | 0.7 |
08/03 | 616 | 623 | 610 | 612 | -1.13% | 1,909,000 | 4405億3655万 | -5.12% | 12.53 | 0.7 |
08/02 | 618 | 621 | 610 | 619 | +0.65% | 1,707,800 | 4455億7537万 | -4.62% | 12.67 | 0.7 |
07/30 | 615 | 620 | 611 | 615 | -1.28% | 2,544,900 | 4426億9604万 | -5.67% | 12.59 | 0.7 |
07/29 | 628 | 628 | 617 | 623 | 0% | 2,420,600 | 4484億5469万 | -5.03% | 12.76 | 0.71 |
07/28 | 627 | 634 | 620 | 623 | -1.89% | 2,970,000 | 4484億5469万 | -5.46% | 12.76 | 0.71 |
07/27 | 631 | 636 | 625 | 635 | +2.25% | 2,807,300 | 4570億9266万 | -4.08% | 13 | 0.72 |
07/26 | 638 | 638 | 619 | 621 | -0.16% | 2,812,700 | 4470億1503万 | -6.76% | 12.71 | 0.71 |
07/21 | 630 | 636 | 618 | 622 | +0.97% | 2,442,700 | 4477億3486万 | -7.16% | 12.73 | 0.71 |
07/20 | 620 | 627 | 615 | 616 | -2.53% | 2,863,500 | 4434億1587万 | -8.61% | 12.61 | 0.7 |
07/19 | 641 | 645 | 631 | 632 | -2.47% | 2,522,000 | 4549億3317万 | -6.92% | 12.94 | 0.72 |
07/16 | 640 | 651 | 636 | 648 | +0.62% | 2,100,300 | 4664億5047万 | -4.99% | 13.27 | 0.74 |
07/15 | 644 | 648 | 642 | 644 | -0.16% | 1,858,700 | 4635億7114万 | -5.99% | 13.19 | 0.73 |
07/14 | 653 | 655 | 643 | 645 | -2.12% | 3,502,600 | 4642億9097万 | -6.39% | 13.21 | 0.73 |
07/13 | 660 | 663 | 656 | 659 | +0.61% | 1,951,500 | 4743億6861万 | -4.77% | 13.49 | 0.75 |
07/12 | 664 | 664 | 655 | 655 | +0.92% | 2,605,500 | 4714億8928万 | -5.76% | 13.41 | 0.75 |
07/09 | 641 | 652 | 636 | 649 | -0.31% | 4,219,700 | 4671億7030万 | -6.89% | 13.29 | 0.74 |
07/08 | 659 | 662 | 648 | 651 | -1.81% | 3,430,800 | 4686億996万 | -6.73% | 13.33 | 0.74 |
07/07 | 662 | 666 | 657 | 663 | -1.34% | 2,988,200 | 4772億4793万 | -5.29% | 13.57 | 0.75 |
07/06 | 678 | 679 | 671 | 672 | -0.44% | 1,647,700 | 4837億2641万 | -4.27% | 13.76 | 0.77 |
07/05 | 661 | 679 | 661 | 675 | +2.12% | 3,966,900 | 4858億8590万 | -3.71% | 13.82 | 0.77 |
07/02 | 661 | 668 | 660 | 661 | 0% | 2,755,000 | 4758億827万 | -5.57% | 13.53 | 0.75 |
07/01 | 665 | 665 | 656 | 661 | -1.05% | 3,883,700 | 4758億827万 | -5.57% | 13.53 | 0.75 |
06/30 | 684 | 686 | 668 | 668 | -1.04% | 4,704,600 | 4808億4709万 | -4.57% | 13.68 | 0.76 |
06/29 | 673 | 675 | 666 | 675 | -2.17% | 5,211,300 | 4858億8590万 | -3.3% | 13.82 | 0.77 |
06/28 | 690 | 693 | 682 | 690 | -0.43% | 3,230,400 | 4966億8337万 | -0.86% | 14.13 | 0.79 |
06/25 | 707 | 709 | 691 | 693 | -1.28% | 4,781,900 | 4988億4286万 | -0.14% | 14.19 | 0.79 |
06/24 | 704 | 712 | 701 | 702 | -0.85% | 3,400,600 | 5053億2134万 | +1.59% | 14.37 | 0.8 |
06/23 | 716 | 716 | 706 | 708 | -1.39% | 2,815,700 | 5096億4032万 | +2.91% | 14.5 | 0.81 |
06/22 | 718 | 723 | 711 | 718 | +3.16% | 2,877,800 | 5168億3863万 | +4.97% | 14.7 | 0.82 |
06/21 | 693 | 698 | 688 | 696 | -2.52% | 4,557,800 | 5010億235万 | +2.2% | 14.25 | 0.79 |
06/18 | 726 | 731 | 712 | 714 | -1.92% | 4,721,400 | 5139億5931万 | +5.15% | 14.62 | 0.81 |
06/17 | 733 | 737 | 725 | 728 | -0.27% | 2,010,200 | 5240億3694万 | +8.01% | 14.91 | 0.83 |
06/16 | 729 | 743 | 729 | 730 | +0.14% | 2,705,100 | 5254億7661万 | +9.12% | 14.95 | 0.83 |
06/15 | 718 | 733 | 715 | 729 | +2.53% | 3,039,000 | 5247億5678万 | +9.79% | 14.93 | 0.83 |
06/14 | 730 | 734 | 708 | 711 | -2.47% | 3,477,200 | 5117億9982万 | +7.73% | 14.56 | 0.81 |
06/11 | 732 | 739 | 728 | 729 | -0.27% | 3,285,000 | 5247億5678万 | +10.96% | 14.93 | 0.83 |
06/10 | 738 | 746 | 727 | 731 | -0.54% | 2,675,500 | 5261億9644万 | +11.77% | 14.97 | 0.83 |
06/09 | 732 | 746 | 730 | 735 | +1.52% | 4,521,800 | 5290億7576万 | +13.08% | 15.05 | 0.84 |
06/08 | 712 | 731 | 712 | 724 | +2.4% | 4,275,800 | 5211億5762万 | +12.42% | 14.82 | 0.82 |
06/07 | 693 | 708 | 689 | 707 | +2.46% | 3,966,000 | 5089億2049万 | +10.47% | 14.48 | 0.8 |
06/04 | 691 | 692 | 678 | 690 | -1.15% | 4,074,000 | 4966億8337万 | +8.49% | 14.13 | 0.79 |
06/03 | 694 | 704 | 691 | 698 | -0.29% | 4,773,700 | 5024億4201万 | +10.44% | 14.29 | 0.79 |
06/02 | 665 | 702 | 665 | 700 | +5.9% | 6,965,900 | 5038億8168万 | +11.64% | 14.33 | 0.8 |
06/01 | 655 | 662 | 642 | 661 | +1.69% | 3,323,300 | 4758億827万 | +6.27% | 13.53 | 0.75 |
05/31 | 659 | 659 | 645 | 650 | -1.96% | 3,696,400 | 4678億9013万 | +5.18% | 13.31 | 0.74 |
05/28 | 640 | 665 | 638 | 663 | +3.59% | 5,510,000 | 4772億4793万 | +7.63% | 13.57 | 0.75 |
05/27 | 626 | 642 | 623 | 640 | +1.75% | 39,668,900 | 4606億9182万 | +4.4% | 13.1 | 0.73 |
05/26 | 628 | 634 | 626 | 629 | -0.63% | 4,758,900 | 4527億7368万 | +2.61% | 12.88 | 0.72 |
05/25 | 622 | 634 | 621 | 633 | +0.96% | 4,871,600 | 4556億5300万 | +3.43% | 12.96 | 0.72 |
05/24 | 621 | 633 | 619 | 627 | +0.8% | 5,573,400 | 4513億3402万 | +2.45% | 12.84 | 0.71 |