PER
2021/06/15~2021/11/09
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 |
11/09 | 2,963 | 2,977 | 2,918 | 2,926 | -1.94% | 383,900 | 2974億8466万 | +0.58% | 22.68 | 2.33 |
11/08 | 3,020 | 3,035 | 2,981 | 2,984 | -1.03% | 197,500 | 3033億8148万 | +2.75% | 23.13 | 2.38 |
11/05 | 3,025 | 3,040 | 3,005 | 3,015 | -0.99% | 153,000 | 3065億3324万 | +4% | 23.37 | 2.4 |
11/04 | 3,030 | 3,045 | 3,000 | 3,045 | +1.57% | 294,000 | 3095億8332万 | +5.25% | 23.6 | 2.43 |
11/02 | 3,015 | 3,030 | 2,987 | 2,998 | -0.73% | 257,700 | 3048億486万 | +3.92% | 23.24 | 2.39 |
11/01 | 3,015 | 3,025 | 2,993 | 3,020 | +1.1% | 156,000 | 3070億4158万 | +4.9% | 23.41 | 2.41 |
10/29 | 2,963 | 2,988 | 2,939 | 2,987 | +0.34% | 339,200 | 3036億8649万 | +3.93% | 23.15 | 2.38 |
10/28 | 2,948 | 2,991 | 2,944 | 2,977 | +0.74% | 1,046,300 | 3026億6980万 | +3.73% | 23.08 | 2.37 |
10/27 | 3,020 | 3,020 | 2,924 | 2,955 | +3.07% | 710,600 | 3004億3307万 | +3.14% | 22.91 | 2.36 |
10/26 | 2,859 | 2,888 | 2,839 | 2,867 | +0.31% | 194,000 | 2914億8616万 | +0.1% | 22.22 | 2.29 |
10/25 | 2,846 | 2,885 | 2,839 | 2,858 | -0.87% | 214,500 | 2905億7114万 | -0.35% | 22.15 | 2.28 |
10/22 | 2,851 | 2,890 | 2,832 | 2,883 | +0.03% | 287,500 | 2931億1288万 | +0.38% | 22.35 | 2.3 |
10/21 | 2,871 | 2,925 | 2,858 | 2,882 | -2.6% | 348,500 | 2930億1121万 | +0.21% | 22.34 | 2.3 |
10/20 | 2,970 | 2,980 | 2,957 | 2,959 | +0.44% | 300,400 | 3008億3975万 | +2.78% | 22.94 | 2.36 |
10/19 | 2,909 | 2,949 | 2,892 | 2,946 | +0.99% | 220,500 | 2995億1805万 | +2.36% | 22.84 | 2.35 |
10/18 | 2,945 | 2,951 | 2,894 | 2,917 | +0.17% | 191,100 | 2965億6963万 | +1.39% | 22.61 | 2.33 |
10/15 | 2,856 | 2,918 | 2,846 | 2,912 | +2% | 255,700 | 2960億6129万 | +1.25% | 22.57 | 2.32 |
10/14 | 2,826 | 2,873 | 2,826 | 2,855 | +1.6% | 203,000 | 2902億6613万 | -0.7% | 22.13 | 2.28 |
10/13 | 2,821 | 2,857 | 2,807 | 2,810 | -0.35% | 172,800 | 2856億9101万 | -2.29% | 21.78 | 2.24 |
10/12 | 2,824 | 2,850 | 2,803 | 2,820 | -1.23% | 199,300 | 2867億770万 | -2.05% | 21.86 | 2.25 |
10/11 | 2,794 | 2,855 | 2,747 | 2,855 | +0.81% | 193,600 | 2902億6613万 | -0.9% | 22.13 | 2.28 |
10/08 | 2,845 | 2,864 | 2,830 | 2,832 | +0.93% | 192,000 | 2879億2774万 | -1.67% | 21.95 | 2.26 |
10/07 | 2,837 | 2,865 | 2,805 | 2,806 | -0.57% | 174,600 | 2852億8433万 | -2.5% | 21.75 | 2.24 |
10/06 | 2,832 | 2,869 | 2,799 | 2,822 | +1.07% | 182,300 | 2869億1104万 | -1.91% | 21.87 | 2.25 |
10/05 | 2,769 | 2,834 | 2,762 | 2,792 | -0.82% | 277,500 | 2838億6096万 | -2.85% | 21.64 | 2.23 |
10/04 | 2,852 | 2,852 | 2,799 | 2,815 | -0.78% | 165,000 | 2861億9936万 | -1.95% | 21.82 | 2.25 |
10/01 | 2,886 | 2,904 | 2,816 | 2,837 | -1.63% | 213,800 | 2884億3608万 | -1.12% | 21.99 | 2.26 |
09/30 | 2,836 | 2,911 | 2,836 | 2,884 | +1.94% | 416,400 | 2932億1454万 | +0.63% | 22.36 | 2.3 |
09/29 | 2,818 | 2,841 | 2,786 | 2,829 | -0.95% | 218,300 | 2876億2273万 | -1.19% | 21.93 | 2.26 |
09/28 | 2,872 | 2,874 | 2,831 | 2,856 | -0.97% | 166,900 | 2903億6780万 | -0.14% | 22.14 | 2.28 |
09/27 | 2,891 | 2,913 | 2,872 | 2,884 | -0.62% | 184,300 | 2932億1454万 | +1.12% | 22.36 | 2.3 |
09/24 | 2,900 | 2,924 | 2,892 | 2,902 | +1.54% | 253,900 | 2950億4459万 | +2.15% | 22.49 | 2.31 |
09/22 | 2,902 | 2,904 | 2,855 | 2,858 | -1.79% | 202,400 | 2905億7114万 | +1.06% | 22.15 | 2.28 |
09/21 | 2,900 | 2,923 | 2,887 | 2,910 | -2.05% | 171,700 | 2958億5795万 | +3.26% | 22.56 | 2.32 |
09/17 | 2,970 | 2,975 | 2,930 | 2,971 | +0.07% | 346,800 | 3020億5978万 | +5.8% | 23.03 | 2.37 |
09/16 | 2,964 | 2,979 | 2,948 | 2,969 | -0.2% | 250,700 | 3018億5644万 | +6.11% | 23.01 | 2.37 |
09/15 | 2,945 | 2,996 | 2,909 | 2,975 | +0.37% | 336,700 | 3024億6646万 | +6.71% | 23.06 | 2.37 |
09/14 | 2,947 | 2,969 | 2,926 | 2,964 | +0.99% | 185,300 | 3013億4810万 | +6.77% | 22.98 | 2.36 |
09/13 | 2,914 | 2,937 | 2,879 | 2,935 | +0.34% | 156,000 | 2983億9968万 | +6.11% | 22.75 | 2.34 |
09/10 | 2,889 | 2,925 | 2,879 | 2,925 | +1.28% | 308,300 | 2973億8299万 | +5.9% | 22.67 | 2.33 |
09/09 | 2,877 | 2,926 | 2,875 | 2,888 | +0.07% | 172,100 | 2936億2122万 | +4.68% | 22.39 | 2.3 |
09/08 | 2,849 | 2,892 | 2,835 | 2,886 | +0.38% | 276,400 | 2934億1788万 | +4.68% | 22.37 | 2.3 |
09/07 | 2,921 | 2,938 | 2,859 | 2,875 | -0.52% | 215,100 | 2922億9952万 | +4.32% | 22.29 | 2.29 |
09/06 | 2,889 | 2,903 | 2,867 | 2,890 | +0.52% | 228,900 | 2938億2456万 | +4.9% | 22.4 | 2.31 |
09/03 | 2,824 | 2,888 | 2,814 | 2,875 | +1.99% | 267,200 | 2922億9952万 | +4.58% | 22.29 | 2.29 |
09/02 | 2,795 | 2,826 | 2,781 | 2,819 | +1.55% | 191,000 | 2866億603万 | +2.66% | 21.85 | 2.25 |
09/01 | 2,780 | 2,798 | 2,733 | 2,776 | -0.79% | 227,700 | 2822億3425万 | +1.09% | 21.52 | 2.21 |
08/31 | 2,744 | 2,814 | 2,744 | 2,798 | +2.15% | 209,100 | 2844億7098万 | +1.86% | 21.69 | 2.23 |
08/30 | 2,738 | 2,740 | 2,711 | 2,739 | +0.88% | 119,000 | 2784億7248万 | -0.29% | 21.23 | 2.18 |
08/27 | 2,733 | 2,750 | 2,701 | 2,715 | -2.09% | 144,600 | 2760億3242万 | -1.2% | 21.05 | 2.17 |
08/26 | 2,783 | 2,797 | 2,755 | 2,773 | +0.25% | 182,700 | 2819億2924万 | +0.91% | 21.49 | 2.21 |
08/25 | 2,797 | 2,800 | 2,745 | 2,766 | -1.32% | 193,700 | 2812億1756万 | +0.8% | 21.44 | 2.21 |
08/24 | 2,754 | 2,820 | 2,718 | 2,803 | +1.71% | 383,300 | 2849億7932万 | +2.22% | 21.73 | 2.24 |
08/23 | 2,690 | 2,775 | 2,681 | 2,756 | +4.2% | 445,200 | 2802億86万 | +0.66% | 21.36 | 2.2 |
08/20 | 2,607 | 2,679 | 2,607 | 2,645 | +1.42% | 522,400 | 2689億1556万 | -3.36% | 20.5 | 2.11 |
08/19 | 2,582 | 2,630 | 2,577 | 2,608 | +0.69% | 180,700 | 2651億5379万 | -4.85% | 20.22 | 2.08 |
08/18 | 2,616 | 2,638 | 2,580 | 2,590 | -0.5% | 248,100 | 2633億2374万 | -5.65% | 20.08 | 2.07 |
08/17 | 2,660 | 2,662 | 2,593 | 2,603 | -1.81% | 382,700 | 2646億4544万 | -5.31% | 20.18 | 2.08 |
08/16 | 2,726 | 2,736 | 2,649 | 2,651 | -2.93% | 172,000 | 2695億2557万 | -3.71% | 20.55 | 2.11 |
08/13 | 2,716 | 2,762 | 2,712 | 2,731 | +0.59% | 143,100 | 2776億5913万 | -0.84% | 21.17 | 2.18 |
08/12 | 2,721 | 2,721 | 2,669 | 2,715 | +1.46% | 221,900 | 2760億3242万 | -1.27% | 21.05 | 2.17 |
08/11 | 2,690 | 2,698 | 2,620 | 2,676 | -1.65% | 456,600 | 2720億6731万 | -2.55% | 20.74 | 2.13 |
08/10 | 2,790 | 2,823 | 2,712 | 2,721 | -3.65% | 425,000 | 2766億4243万 | -0.77% | 21.09 | 2.17 |
08/06 | 2,848 | 2,857 | 2,813 | 2,824 | -1.12% | 127,800 | 2871億1438万 | +3.18% | 21.89 | 2.25 |
08/05 | 2,835 | 2,869 | 2,834 | 2,856 | +0.35% | 204,900 | 2903億6780万 | +4.73% | 22.14 | 2.28 |
08/04 | 2,846 | 2,858 | 2,804 | 2,846 | +0.14% | 195,200 | 2893億5111万 | +4.75% | 22.06 | 2.27 |
08/03 | 2,834 | 2,853 | 2,827 | 2,842 | -0.21% | 117,400 | 2889億4443万 | +4.99% | 22.03 | 2.27 |
08/02 | 2,803 | 2,871 | 2,802 | 2,848 | +3.34% | 241,400 | 2895億5445万 | +5.56% | 22.08 | 2.27 |
07/30 | 2,791 | 2,793 | 2,753 | 2,756 | -1.4% | 236,000 | 2802億86万 | +2.53% | 21.36 | 2.2 |
07/29 | 2,805 | 2,819 | 2,784 | 2,795 | -0.57% | 146,500 | 2841億6597万 | +4.21% | 21.67 | 2.23 |
07/28 | 2,795 | 2,821 | 2,794 | 2,811 | +0.43% | 169,200 | 2857億9268万 | +5.12% | 21.79 | 2.24 |
07/27 | 2,805 | 2,811 | 2,795 | 2,799 | -0.14% | 162,400 | 2845億7265万 | +5.07% | 21.7 | 2.23 |
07/26 | 2,820 | 2,844 | 2,799 | 2,803 | +1.56% | 237,500 | 2849億7932万 | +5.49% | 21.73 | 2.24 |
07/21 | 2,728 | 2,766 | 2,719 | 2,760 | +1.85% | 140,300 | 2806億754万 | +4.23% | 21.39 | 2.2 |
07/20 | 2,693 | 2,719 | 2,686 | 2,710 | +0.67% | 146,900 | 2755億2407万 | +2.57% | 21.01 | 2.16 |
07/19 | 2,702 | 2,702 | 2,670 | 2,692 | -0.37% | 168,800 | 2736億9402万 | +2.16% | 20.87 | 2.15 |
07/16 | 2,708 | 2,755 | 2,702 | 2,702 | -0.52% | 243,600 | 2747億1071万 | +2.85% | 20.94 | 2.16 |
07/15 | 2,771 | 2,787 | 2,715 | 2,716 | -0.66% | 234,000 | 2761億3409万 | +3.62% | 21.05 | 2.17 |
07/14 | 2,725 | 2,756 | 2,705 | 2,734 | -0.47% | 155,000 | 2779億6413万 | +4.51% | 21.19 | 2.18 |
07/13 | 2,746 | 2,764 | 2,729 | 2,747 | +1.4% | 264,700 | 2792億8584万 | +5.17% | 21.29 | 2.19 |
07/12 | 2,720 | 2,750 | 2,703 | 2,709 | +1.46% | 209,900 | 2754億2240万 | +3.91% | 21 | 2.16 |
07/09 | 2,667 | 2,688 | 2,630 | 2,670 | -1.33% | 324,500 | 2714億5729万 | +2.57% | 20.7 | 2.13 |
07/08 | 2,679 | 2,732 | 2,677 | 2,706 | +1.01% | 308,100 | 2751億1739万 | +4.2% | 20.98 | 2.16 |
07/07 | 2,626 | 2,698 | 2,610 | 2,679 | +1.29% | 278,700 | 2723億7232万 | +3.28% | 20.77 | 2.14 |
07/06 | 2,635 | 2,654 | 2,600 | 2,645 | +1.57% | 198,100 | 2689億1556万 | +2.12% | 20.5 | 2.11 |
07/05 | 2,570 | 2,616 | 2,564 | 2,604 | +0.85% | 167,800 | 2647億4711万 | +0.62% | 20.18 | 2.08 |
07/02 | 2,591 | 2,612 | 2,575 | 2,582 | 0% | 108,000 | 2625億1039万 | -0.19% | 20.01 | 2.06 |
07/01 | 2,575 | 2,597 | 2,557 | 2,582 | -0.42% | 228,500 | 2625億1039万 | -0.27% | 20.01 | 2.06 |
06/30 | 2,641 | 2,645 | 2,586 | 2,593 | -0.46% | 222,900 | 2636億2875万 | +0.08% | 20.1 | 2.07 |
06/29 | 2,610 | 2,617 | 2,591 | 2,605 | +0.42% | 183,400 | 2648億4878万 | +0.46% | 20.19 | 2.08 |
06/28 | 2,580 | 2,597 | 2,565 | 2,594 | -0.57% | 215,300 | 2637億3042万 | -0.15% | 20.11 | 2.07 |
06/25 | 2,595 | 2,620 | 2,583 | 2,609 | +0.31% | 167,700 | 2652億5546万 | +0.31% | 20.22 | 2.08 |
06/24 | 2,584 | 2,602 | 2,565 | 2,601 | -0.15% | 212,800 | 2644億4210万 | -0.08% | 20.16 | 2.07 |
06/23 | 2,633 | 2,636 | 2,594 | 2,605 | +0.35% | 236,400 | 2648億4878万 | 0% | 20.19 | 2.08 |
06/22 | 2,582 | 2,597 | 2,555 | 2,596 | +1.37% | 339,500 | 2639億3376万 | -0.38% | 20.12 | 2.07 |
06/21 | 2,573 | 2,581 | 2,538 | 2,561 | -2.36% | 261,700 | 2603億7533万 | -1.84% | 19.85 | 2.04 |
06/18 | 2,659 | 2,659 | 2,593 | 2,623 | +1.59% | 297,900 | 2666億7883万 | +0.31% | 20.33 | 2.09 |
06/17 | 2,602 | 2,612 | 2,574 | 2,582 | -0.69% | 194,300 | 2625億1039万 | -1.45% | 20.01 | 2.06 |
06/16 | 2,572 | 2,613 | 2,559 | 2,600 | +2.48% | 282,300 | 2643億4044万 | -0.88% | 20.15 | 2.07 |
06/15 | 2,453 | 2,546 | 2,449 | 2,537 | +1.36% | 424,600 | 2579億3526万 | -3.28% | 19.67 | 2.02 |