PER
2021/08/06～2021/12/30
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 |
| 12/30 | 1,186 | 1,199 | 1,156 | 1,188 | -0.08% | 78,100 | 217億951万 | +5.23% | 20.88 | 2.92 |
| 12/29 | 1,153 | 1,208 | 1,151 | 1,189 | +3.48% | 224,800 | 217億2778万 | +5.88% | 20.9 | 2.92 |
| 12/28 | 1,150 | 1,176 | 1,134 | 1,149 | +1.5% | 138,100 | 209億9682万 | +2.86% | 20.19 | 2.83 |
| 12/27 | 1,169 | 1,169 | 1,121 | 1,132 | -3.17% | 109,400 | 206億8616万 | +1.8% | 19.89 | 2.78 |
| 12/24 | 1,172 | 1,182 | 1,160 | 1,169 | +0.86% | 53,400 | 213億6230万 | +5.41% | 20.54 | 2.87 |
| 12/23 | 1,167 | 1,179 | 1,149 | 1,159 | 0% | 54,500 | 211億7956万 | +4.98% | 20.37 | 2.85 |
| 12/22 | 1,102 | 1,170 | 1,101 | 1,159 | +2.39% | 141,700 | 211億7956万 | +5.27% | 20.37 | 2.85 |
| 12/21 | 1,101 | 1,134 | 1,101 | 1,132 | +2.07% | 77,600 | 206億8616万 | +3.1% | 19.89 | 2.78 |
| 12/20 | 1,124 | 1,126 | 1,091 | 1,109 | -1.33% | 57,300 | 202億6586万 | +1.19% | 19.49 | 2.73 |
| 12/17 | 1,156 | 1,156 | 1,120 | 1,124 | -3.85% | 72,800 | 205億3997万 | +2.55% | 19.75 | 2.76 |
| 12/16 | 1,148 | 1,175 | 1,146 | 1,169 | +3.09% | 79,200 | 213億6230万 | +5.98% | 20.54 | 2.87 |
| 12/15 | 1,146 | 1,155 | 1,120 | 1,134 | -1.9% | 87,400 | 207億2271万 | +2.44% | 19.93 | 2.79 |
| 12/14 | 1,202 | 1,203 | 1,147 | 1,156 | -3.51% | 111,700 | 211億2474万 | +3.96% | 20.32 | 2.84 |
| 12/13 | 1,200 | 1,222 | 1,181 | 1,198 | +0.34% | 100,300 | 218億9225万 | +7.25% | 21.05 | 2.95 |
| 12/10 | 1,230 | 1,237 | 1,189 | 1,194 | -3.79% | 206,200 | 218億1915万 | +6.61% | 20.98 | 2.94 |
| 12/09 | 1,240 | 1,261 | 1,221 | 1,241 | +3.42% | 147,000 | 226億7803万 | +10.41% | 21.81 | 3.05 |
| 12/08 | 1,184 | 1,208 | 1,166 | 1,200 | +3.9% | 171,600 | 219億2880万 | +6.57% | 21.09 | 2.95 |
| 12/07 | 1,138 | 1,160 | 1,123 | 1,155 | +3.87% | 124,900 | 211億647万 | +2.21% | 20.3 | 2.84 |
| 12/06 | 1,077 | 1,123 | 1,077 | 1,112 | +3.63% | 123,300 | 203億2068万 | -2.03% | 19.54 | 2.73 |
| 12/03 | 1,037 | 1,073 | 1,037 | 1,073 | +3.47% | 375,300 | 196億800万 | -6.12% | 18.86 | 2.64 |
| 12/02 | 1,025 | 1,053 | 1,025 | 1,037 | +0.1% | 136,000 | 189億5013万 | -9.9% | 18.22 | 2.55 |
| 12/01 | 1,024 | 1,043 | 977 | 1,036 | +2.68% | 136,300 | 189億3186万 | -10.77% | 18.21 | 2.55 |
| 11/30 | 1,009 | 1,059 | 1,004 | 1,009 | +3.59% | 191,000 | 184億3846万 | -13.83% | 17.73 | 2.48 |
| 11/29 | 1,013 | 1,030 | 968 | 974 | -5.71% | 236,600 | 177億9887万 | -17.53% | 17.12 | 2.39 |
| 11/26 | 1,033 | 1,039 | 1,007 | 1,033 | +0.1% | 213,700 | 188億7704万 | -13.41% | 18.15 | 2.54 |
| 11/25 | 1,042 | 1,065 | 1,029 | 1,032 | 0% | 74,800 | 188億5876万 | -14.29% | 18.14 | 2.54 |
| 11/24 | 1,040 | 1,045 | 1,023 | 1,032 | +0.1% | 71,300 | 188億5876万 | -14.99% | 18.14 | 2.54 |
| 11/22 | 1,036 | 1,040 | 1,013 | 1,031 | -1.53% | 169,200 | 188億4049万 | -15.77% | 18.12 | 2.53 |
| 11/19 | 1,059 | 1,073 | 1,033 | 1,047 | -0.38% | 266,600 | 191億3287万 | -15.22% | 18.4 | 2.57 |
| 11/18 | 1,075 | 1,085 | 1,047 | 1,051 | -2.69% | 154,000 | 192億597万 | -15.51% | 18.47 | 2.58 |
| 11/17 | 1,092 | 1,106 | 1,071 | 1,080 | -0.55% | 112,000 | 197億3592万 | -13.81% | 18.98 | 2.66 |
| 11/16 | 1,095 | 1,113 | 1,070 | 1,086 | -0.55% | 203,200 | 198億4556万 | -13.95% | 19.09 | 2.67 |
| 11/15 | 1,121 | 1,124 | 1,086 | 1,092 | -1.89% | 184,500 | 199億5520万 | -14.15% | 19.19 | 2.68 |
| 11/12 | 1,188 | 1,188 | 1,099 | 1,113 | -12.91% | 592,700 | 203億3896万 | -13.05% | 19.56 | 2.74 |
| 11/11 | 1,272 | 1,296 | 1,258 | 1,278 | +0.47% | 177,400 | 233億5417万 | -0.62% | 22.46 | 3.14 |
| 11/10 | 1,293 | 1,296 | 1,265 | 1,272 | +0.08% | 63,900 | 232億4452万 | -1.32% | 22.35 | 3.13 |
| 11/09 | 1,285 | 1,294 | 1,270 | 1,271 | -1.09% | 40,000 | 232億2625万 | -1.78% | 22.34 | 3.12 |
| 11/08 | 1,270 | 1,289 | 1,258 | 1,285 | +0.94% | 46,600 | 234億8209万 | -1% | 22.58 | 3.16 |
| 11/05 | 1,283 | 1,285 | 1,266 | 1,273 | -0.86% | 72,700 | 232億6280万 | -2.23% | 22.37 | 3.13 |
| 11/04 | 1,305 | 1,314 | 1,275 | 1,284 | -0.7% | 65,000 | 234億6381万 | -1.68% | 22.57 | 3.16 |
| 11/02 | 1,304 | 1,322 | 1,288 | 1,293 | +0.08% | 37,800 | 236億2828万 | -1.22% | 22.72 | 3.18 |
| 11/01 | 1,310 | 1,313 | 1,285 | 1,292 | -0.54% | 36,400 | 236億1000万 | -1.45% | 22.71 | 3.18 |
| 10/29 | 1,294 | 1,303 | 1,279 | 1,299 | +0.39% | 50,100 | 237億3792万 | -1.07% | 22.83 | 3.19 |
| 10/28 | 1,274 | 1,308 | 1,255 | 1,294 | +1.57% | 69,700 | 236億4655万 | -1.75% | 22.74 | 3.18 |
| 10/27 | 1,303 | 1,303 | 1,256 | 1,274 | -1.09% | 59,000 | 232億8107万 | -3.41% | 22.39 | 3.13 |
| 10/26 | 1,305 | 1,309 | 1,283 | 1,288 | +0.39% | 31,400 | 235億3691万 | -2.72% | 22.64 | 3.17 |
| 10/25 | 1,279 | 1,286 | 1,256 | 1,283 | +0.31% | 41,400 | 234億4554万 | -3.68% | 22.55 | 3.15 |
| 10/22 | 1,271 | 1,302 | 1,253 | 1,279 | +0.47% | 77,700 | 233億7244万 | -4.77% | 22.48 | 3.14 |
| 10/21 | 1,293 | 1,306 | 1,271 | 1,273 | -2% | 66,200 | 232億6280万 | -5.91% | 22.37 | 3.13 |
| 10/20 | 1,284 | 1,309 | 1,279 | 1,299 | +1.88% | 74,400 | 237億3792万 | -4.63% | 22.83 | 3.19 |
| 10/19 | 1,291 | 1,305 | 1,257 | 1,275 | -1.92% | 70,800 | 232億9935万 | -6.87% | 22.41 | 3.13 |
| 10/18 | 1,309 | 1,320 | 1,292 | 1,300 | +0.23% | 64,500 | 237億5620万 | -5.52% | 22.85 | 3.2 |
| 10/15 | 1,298 | 1,313 | 1,280 | 1,297 | +2.05% | 57,600 | 237億137万 | -6.01% | 22.79 | 3.19 |
| 10/14 | 1,292 | 1,292 | 1,261 | 1,271 | -0.55% | 64,400 | 232億2625万 | -8.16% | 22.34 | 3.12 |
| 10/13 | 1,296 | 1,312 | 1,278 | 1,278 | -2.59% | 66,400 | 233億5417万 | -7.99% | 22.46 | 3.14 |
| 10/12 | 1,313 | 1,329 | 1,306 | 1,312 | -0.76% | 39,500 | 239億7548万 | -5.88% | 23.06 | 3.23 |
| 10/11 | 1,326 | 1,330 | 1,306 | 1,322 | +1.46% | 61,100 | 241億5822万 | -5.37% | 23.23 | 3.25 |
| 10/08 | 1,296 | 1,315 | 1,277 | 1,303 | +2.92% | 104,600 | 238億1102万 | -7.06% | 22.9 | 3.2 |
| 10/07 | 1,330 | 1,335 | 1,266 | 1,266 | -5.45% | 208,400 | 231億3488万 | -10.02% | 22.25 | 3.11 |
| 10/06 | 1,400 | 1,405 | 1,327 | 1,339 | -4.36% | 136,600 | 244億6888万 | -5.3% | 23.53 | 3.29 |
| 10/05 | 1,351 | 1,411 | 1,324 | 1,400 | +1.52% | 169,200 | 255億8360万 | -1.27% | 24.6 | 3.44 |
| 10/04 | 1,390 | 1,405 | 1,369 | 1,379 | +0.51% | 114,800 | 251億9984万 | -2.96% | 24.23 | 3.39 |
| 10/01 | 1,370 | 1,413 | 1,355 | 1,372 | -0.58% | 151,800 | 250億7192万 | -3.58% | 24.11 | 3.37 |
| 09/30 | 1,352 | 1,394 | 1,352 | 1,380 | +2.22% | 131,200 | 252億1812万 | -3.09% | 24.25 | 3.39 |
| 09/29 | 1,310 | 1,369 | 1,305 | 1,350 | +0.75% | 152,100 | 246億6990万 | -5.4% | 23.72 | 3.32 |
| 09/28 | 1,349 | 1,349 | 1,302 | 1,340 | -1.03% | 178,600 | 244億8716万 | -6.29% | 23.55 | 3.29 |
| 09/27 | 1,398 | 1,398 | 1,342 | 1,354 | -3.49% | 173,400 | 247億4299万 | -5.38% | 23.8 | 3.33 |
| 09/24 | 1,379 | 1,408 | 1,368 | 1,403 | +4.08% | 129,900 | 256億3842万 | -2.03% | 24.66 | 3.45 |
| 09/22 | 1,398 | 1,400 | 1,348 | 1,348 | -3.71% | 164,400 | 246億3335万 | -6.06% | 23.69 | 3.31 |
| 09/21 | 1,402 | 1,423 | 1,386 | 1,400 | -4.7% | 214,100 | 255億8360万 | -2.85% | 24.6 | 3.44 |
| 09/17 | 1,542 | 1,543 | 1,463 | 1,469 | -5.95% | 240,000 | 268億4450万 | +1.45% | 25.82 | 3.61 |
| 09/16 | 1,561 | 1,609 | 1,557 | 1,562 | +2.7% | 234,300 | 285億4398万 | +7.28% | 27.45 | 3.84 |
| 09/15 | 1,513 | 1,527 | 1,477 | 1,521 | +0.8% | 113,200 | 277億9475万 | +4.11% | 26.73 | 3.74 |
| 09/14 | 1,507 | 1,544 | 1,495 | 1,509 | +1.48% | 144,600 | 275億7546万 | +2.72% | 26.52 | 3.71 |
| 09/13 | 1,458 | 1,495 | 1,446 | 1,487 | +3.05% | 147,300 | 271億7343万 | +0.75% | 26.13 | 3.66 |
| 09/10 | 1,410 | 1,444 | 1,403 | 1,443 | +3.74% | 122,000 | 263億6938万 | -2.63% | 25.36 | 3.55 |
| 09/09 | 1,391 | 1,407 | 1,385 | 1,391 | -1.07% | 66,600 | 254億1913万 | -6.64% | 24.45 | 3.42 |
| 09/08 | 1,400 | 1,418 | 1,377 | 1,406 | +1.88% | 116,100 | 256億9324万 | -6.33% | 24.71 | 3.46 |
| 09/07 | 1,415 | 1,415 | 1,366 | 1,380 | -1.85% | 196,700 | 252億1812万 | -8.79% | 24.25 | 3.39 |
| 09/06 | 1,416 | 1,426 | 1,394 | 1,406 | +0.14% | 67,700 | 256億9324万 | -7.74% | 24.71 | 3.46 |
| 09/03 | 1,438 | 1,438 | 1,404 | 1,404 | -2.36% | 86,500 | 256億5669万 | -8.47% | 24.67 | 3.45 |
| 09/02 | 1,438 | 1,452 | 1,417 | 1,438 | +0.63% | 101,700 | 262億7801万 | -6.93% | 25.27 | 3.54 |
| 09/01 | 1,432 | 1,439 | 1,392 | 1,429 | +0.07% | 89,800 | 261億1354万 | -7.98% | 25.11 | 3.51 |
| 08/31 | 1,455 | 1,470 | 1,420 | 1,428 | -1.92% | 98,500 | 260億9527万 | -8.58% | 25.1 | 3.51 |
| 08/30 | 1,461 | 1,482 | 1,429 | 1,456 | -0.14% | 82,300 | 266億694万 | -7.26% | 25.59 | 3.58 |
| 08/27 | 1,462 | 1,475 | 1,422 | 1,458 | +1.82% | 128,500 | 266億4349万 | -7.55% | 25.62 | 3.58 |
| 08/26 | 1,430 | 1,459 | 1,409 | 1,432 | +1.49% | 107,000 | 261億6836万 | -9.48% | 25.17 | 3.52 |
| 08/25 | 1,447 | 1,447 | 1,389 | 1,411 | -3.49% | 150,700 | 257億8461万 | -11.42% | 24.8 | 3.47 |
| 08/24 | 1,413 | 1,469 | 1,385 | 1,462 | +2.81% | 125,200 | 267億1658万 | -8.97% | 25.69 | 3.59 |
| 08/23 | 1,386 | 1,440 | 1,385 | 1,422 | +5.72% | 199,900 | 259億8562万 | -11.95% | 24.99 | 3.5 |
| 08/20 | 1,418 | 1,426 | 1,340 | 1,345 | -3.45% | 160,700 | 245億7853万 | -17.38% | 23.64 | 3.31 |
| 08/19 | 1,458 | 1,458 | 1,386 | 1,393 | -5.81% | 153,400 | 254億5568万 | -15.32% | 24.48 | 3.42 |
| 08/18 | 1,488 | 1,496 | 1,438 | 1,479 | -1.2% | 142,100 | 270億2724万 | -10.85% | 25.99 | 3.64 |
| 08/17 | 1,563 | 1,580 | 1,495 | 1,497 | -5.19% | 150,900 | 273億5617万 | -10.31% | 26.31 | 3.68 |
| 08/16 | 1,628 | 1,629 | 1,551 | 1,579 | -5.34% | 263,100 | 288億5464万 | -5.79% | 27.75 | 3.88 |
| 08/13 | 1,749 | 1,749 | 1,560 | 1,668 | -1.24% | 515,900 | 304億8103万 | -0.71% | 29.31 | 4.1 |
| 08/12 | 1,710 | 1,716 | 1,656 | 1,689 | -1% | 91,400 | 308億6478万 | +0.48% | 29.68 | 4.15 |
| 08/11 | 1,690 | 1,730 | 1,671 | 1,706 | +1.43% | 80,400 | 311億7544万 | +1.49% | 29.98 | 4.19 |
| 08/10 | 1,665 | 1,687 | 1,632 | 1,682 | +1.88% | 68,600 | 307億3686万 | +0.18% | 29.56 | 4.14 |
| 08/06 | 1,638 | 1,670 | 1,607 | 1,651 | +0.79% | 64,400 | 301億7037万 | -1.49% | 29.01 | 4.06 |
