PER
2021/06/11~2021/11/05
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 |
11/05 | 631 | 631 | 622 | 629 | 0% | 1,200 | 44億237万 | +0.64% | 7.58 | 1.78 |
11/04 | 636 | 636 | 625 | 629 | -1.26% | 1,400 | 44億237万 | +0.64% | 7.58 | 1.78 |
11/02 | 627 | 638 | 627 | 637 | +1.59% | 5,000 | 44億5836万 | +1.76% | 7.68 | 1.8 |
11/01 | 633 | 633 | 611 | 627 | -1.26% | 6,200 | 43億8837万 | +0.16% | 7.56 | 1.77 |
10/29 | 613 | 635 | 613 | 635 | +3.08% | 10,400 | 44億4436万 | +1.44% | 7.65 | 1.8 |
10/28 | 625 | 633 | 616 | 616 | -2.38% | 8,200 | 43億1138万 | -1.6% | 7.43 | 1.74 |
10/27 | 631 | 631 | 628 | 631 | 0% | 1,000 | 44億1636万 | +0.64% | 7.61 | 1.78 |
10/26 | 633 | 633 | 624 | 631 | -0.63% | 2,000 | 44億1636万 | +0.64% | 7.61 | 1.78 |
10/25 | 639 | 639 | 628 | 635 | +0.79% | 3,500 | 44億4436万 | +1.28% | 7.65 | 1.8 |
10/22 | 621 | 630 | 621 | 630 | +0.32% | 1,800 | 44億937万 | +0.48% | 7.59 | 1.78 |
10/21 | 618 | 628 | 618 | 628 | +1.95% | 1,800 | 43億9537万 | +0.16% | 7.57 | 1.78 |
10/20 | 626 | 626 | 616 | 616 | -1.75% | 1,700 | 43億1138万 | -1.91% | 7.43 | 1.74 |
10/19 | 627 | 632 | 617 | 627 | +0.64% | 4,500 | 43億8837万 | -0.48% | 7.56 | 1.77 |
10/18 | 621 | 623 | 621 | 623 | +0.16% | 1,200 | 43億6037万 | -1.11% | 7.51 | 1.76 |
10/15 | 632 | 632 | 618 | 622 | +1.47% | 1,900 | 43億5337万 | -1.27% | 7.5 | 1.76 |
10/14 | 611 | 618 | 610 | 613 | +0.66% | 6,500 | 42億9038万 | -2.85% | 7.39 | 1.73 |
10/13 | 615 | 615 | 608 | 609 | -1.14% | 5,300 | 42億6239万 | -3.64% | 7.34 | 1.72 |
10/12 | 617 | 617 | 613 | 616 | -0.16% | 1,800 | 43億1138万 | -2.69% | 7.43 | 1.74 |
10/11 | 617 | 624 | 616 | 617 | -0.48% | 900 | 43億1838万 | -2.53% | 7.44 | 1.75 |
10/08 | 616 | 621 | 616 | 620 | +0.49% | 1,000 | 43億3938万 | -2.05% | 7.47 | 1.75 |
10/07 | 628 | 628 | 617 | 617 | +0.33% | 1,700 | 43億1838万 | -2.37% | 7.44 | 1.75 |
10/06 | 621 | 621 | 615 | 615 | -1.13% | 2,800 | 43億438万 | -2.54% | 7.41 | 1.74 |
10/05 | 633 | 633 | 614 | 622 | -1.74% | 5,800 | 43億5337万 | -1.43% | 7.5 | 1.76 |
10/04 | 651 | 658 | 633 | 633 | -2.62% | 5,800 | 44億3036万 | +0.48% | 7.63 | 1.79 |
10/01 | 639 | 651 | 633 | 650 | +1.88% | 5,600 | 45億4935万 | +3.34% | 7.84 | 1.84 |
09/30 | 635 | 638 | 635 | 638 | +0.79% | 15,000 | 44億6536万 | +1.75% | 7.69 | 1.8 |
09/29 | 635 | 635 | 632 | 633 | -0.78% | 500 | 44億3036万 | +1.12% | 7.63 | 1.79 |
09/28 | 642 | 642 | 632 | 638 | +0.95% | 2,300 | 44億6536万 | +2.24% | 7.69 | 1.8 |
09/27 | 639 | 639 | 632 | 632 | -1.86% | 1,200 | 44億2336万 | +1.44% | 7.62 | 1.79 |
09/24 | 653 | 653 | 639 | 644 | +1.74% | 6,100 | 45億735万 | +3.7% | 7.76 | 1.82 |
09/22 | 624 | 633 | 624 | 633 | +1.61% | 2,100 | 44億3036万 | +2.1% | 7.63 | 1.79 |
09/21 | 633 | 633 | 622 | 623 | -1.58% | 1,500 | 43億6037万 | +0.65% | 7.51 | 1.76 |
09/17 | 634 | 638 | 632 | 633 | -0.63% | 1,500 | 44億3036万 | +2.43% | 7.63 | 1.79 |
09/16 | 645 | 645 | 633 | 637 | +0.16% | 2,500 | 44億5836万 | +3.24% | 7.68 | 1.8 |
09/15 | 651 | 652 | 636 | 636 | -3.78% | 5,100 | 44億5136万 | +3.25% | 7.67 | 1.8 |
09/14 | 648 | 662 | 642 | 661 | +1.69% | 7,100 | 46億2633万 | +7.31% | 7.97 | 1.87 |
09/13 | 653 | 655 | 646 | 650 | +1.72% | 6,100 | 45億4935万 | +5.86% | 7.84 | 1.84 |
09/10 | 641 | 641 | 629 | 639 | +1.27% | 6,600 | 44億7236万 | +4.41% | 7.7 | 1.81 |
09/09 | 639 | 639 | 631 | 631 | -1.41% | 1,500 | 44億1636万 | +3.27% | 7.61 | 1.78 |
09/08 | 636 | 649 | 636 | 640 | +0.63% | 4,500 | 44億7936万 | +4.58% | 7.72 | 1.81 |
09/07 | 633 | 638 | 631 | 636 | +1.44% | 5,500 | 44億5136万 | +3.75% | 7.67 | 1.8 |
09/06 | 620 | 631 | 620 | 627 | +1.13% | 12,000 | 43億8837万 | +2.12% | 7.56 | 1.77 |
09/03 | 606 | 627 | 606 | 620 | +2.14% | 4,900 | 43億3938万 | +0.65% | 7.47 | 1.75 |
09/02 | 602 | 607 | 602 | 607 | +0.83% | 4,700 | 42億4839万 | -1.94% | 7.32 | 1.72 |
09/01 | 605 | 605 | 600 | 602 | 0% | 4,500 | 42億1339万 | -3.06% | 7.26 | 1.7 |
08/31 | 608 | 610 | 602 | 602 | -0.5% | 2,200 | 42億1339万 | -3.68% | 7.26 | 1.7 |
08/30 | 603 | 605 | 603 | 605 | +0.33% | 2,400 | 42億3439万 | -3.66% | 7.29 | 1.71 |
08/27 | 607 | 615 | 603 | 603 | -0.66% | 1,200 | 42億2039万 | -4.44% | 7.27 | 1.71 |
08/26 | 607 | 614 | 605 | 607 | -0.16% | 1,300 | 42億4839万 | -4.26% | 7.32 | 1.72 |
08/25 | 618 | 620 | 606 | 608 | +1.67% | 6,400 | 42億5539万 | -4.55% | 7.33 | 1.72 |
08/24 | 597 | 603 | 594 | 598 | +0.34% | 2,500 | 41億8540万 | -6.56% | 7.21 | 1.69 |
08/23 | 606 | 606 | 580 | 596 | 0% | 4,600 | 41億7140万 | -7.31% | 7.18 | 1.69 |
08/20 | 598 | 606 | 590 | 596 | -0.33% | 4,300 | 41億7140万 | -7.88% | 7.18 | 1.69 |
08/19 | 607 | 607 | 598 | 598 | -1.48% | 4,900 | 41億8540万 | -8.14% | 7.21 | 1.69 |
08/18 | 596 | 607 | 591 | 607 | +0.83% | 3,400 | 42億4839万 | -7.19% | 7.32 | 1.72 |
08/17 | 615 | 617 | 600 | 602 | -1.31% | 4,000 | 42億1339万 | -8.37% | 7.26 | 1.7 |
08/16 | 614 | 614 | 601 | 610 | -0.65% | 7,400 | 42億6939万 | -7.58% | 7.35 | 1.73 |
08/13 | 605 | 614 | 605 | 614 | 0% | 1,300 | 42億9738万 | -7.39% | 7.4 | 1.74 |
08/12 | 615 | 617 | 605 | 614 | -0.16% | 6,200 | 42億9738万 | -7.67% | 7.4 | 1.74 |
08/11 | 620 | 626 | 603 | 615 | 0% | 5,500 | 43億438万 | -7.93% | 7.41 | 1.74 |
08/10 | 600 | 625 | 600 | 615 | +2.5% | 2,800 | 43億438万 | -8.35% | 7.41 | 1.74 |
08/06 | 614 | 614 | 590 | 600 | -2.91% | 12,000 | 41億9940万 | -10.98% | 7.23 | 1.7 |
08/05 | 643 | 654 | 602 | 618 | -4.63% | 16,900 | 43億2538万 | -8.85% | 7.45 | 1.75 |
08/04 | 675 | 675 | 647 | 648 | -2.56% | 6,900 | 45億3535万 | -4.85% | 7.81 | 1.83 |
08/03 | 673 | 673 | 661 | 665 | -1.19% | 4,900 | 46億5433万 | -2.64% | 8.02 | 1.88 |
08/02 | 683 | 683 | 660 | 673 | -1.75% | 10,100 | 47億1032万 | -1.61% | 8.11 | 1.9 |
07/30 | 687 | 687 | 676 | 685 | +0.59% | 1,400 | 47億9431万 | 0% | 8.26 | 1.94 |
07/29 | 673 | 683 | 673 | 681 | +1.04% | 4,000 | 47億6631万 | -0.58% | 8.21 | 1.93 |
07/28 | 681 | 681 | 670 | 674 | -1.61% | 2,500 | 47億1732万 | -1.61% | 8.13 | 1.91 |
07/27 | 682 | 685 | 679 | 685 | +0.44% | 600 | 47億9431万 | -0.15% | 8.26 | 1.94 |
07/26 | 681 | 688 | 679 | 682 | +0.15% | 2,000 | 47億7331万 | -0.73% | 8.22 | 1.93 |
07/21 | 696 | 698 | 678 | 681 | +0.15% | 6,200 | 47億6631万 | -1.02% | 8.21 | 1.93 |
07/20 | 684 | 694 | 676 | 680 | -0.29% | 2,800 | 47億5932万 | -1.45% | 8.2 | 1.92 |
07/19 | 679 | 682 | 675 | 682 | +0.44% | 2,700 | 47億7331万 | -1.3% | 8.22 | 1.93 |
07/16 | 675 | 680 | 675 | 679 | +0.15% | 600 | 47億5232万 | -2.02% | 8.19 | 1.92 |
07/15 | 685 | 685 | 678 | 678 | -1.6% | 2,200 | 47億4532万 | -2.45% | 8.17 | 1.92 |
07/14 | 694 | 694 | 689 | 689 | -1.15% | 1,400 | 48億2231万 | -1.15% | 8.31 | 1.95 |
07/13 | 684 | 719 | 684 | 697 | +2.2% | 16,200 | 48億7830万 | -0.29% | 8.4 | 1.97 |
07/12 | 671 | 682 | 671 | 682 | +1.04% | 2,300 | 47億7331万 | -2.57% | 8.22 | 1.93 |
07/09 | 670 | 675 | 666 | 675 | -0.3% | 4,200 | 47億2432万 | -3.98% | 8.14 | 1.91 |
07/08 | 683 | 684 | 676 | 677 | -0.88% | 4,800 | 47億3832万 | -3.97% | 8.16 | 1.92 |
07/07 | 673 | 683 | 673 | 683 | +1.49% | 1,100 | 47億8031万 | -3.39% | 8.23 | 1.93 |
07/06 | 688 | 688 | 671 | 673 | -2.18% | 10,400 | 47億1032万 | -5.21% | 8.11 | 1.9 |
07/05 | 691 | 693 | 680 | 688 | -0.43% | 3,300 | 48億1531万 | -3.51% | 8.29 | 1.95 |
07/02 | 690 | 693 | 690 | 691 | +0.14% | 1,800 | 48億3630万 | -3.36% | 8.33 | 1.95 |
07/01 | 695 | 695 | 689 | 690 | -1.15% | 1,500 | 48億2931万 | -3.9% | 8.32 | 1.95 |
06/30 | 700 | 700 | 690 | 698 | +0.72% | 2,300 | 48億8530万 | -3.06% | 8.41 | 1.97 |
06/29 | 692 | 693 | 692 | 693 | +0.29% | 500 | 48億5030万 | -4.02% | 8.35 | 1.96 |
06/28 | 688 | 698 | 688 | 691 | -1.29% | 2,200 | 48億3630万 | -4.56% | 8.33 | 1.95 |
06/25 | 702 | 702 | 695 | 700 | +2.49% | 2,800 | 48億9930万 | -3.58% | 8.44 | 1.98 |
06/24 | 683 | 695 | 682 | 683 | -0.15% | 5,400 | 47億8031万 | -6.05% | 8.23 | 1.93 |
06/23 | 698 | 698 | 684 | 684 | -2.29% | 4,700 | 47億8731万 | -6.04% | 8.25 | 1.93 |
06/22 | 704 | 704 | 688 | 700 | +2.34% | 5,900 | 48億9930万 | -3.85% | 8.44 | 1.98 |
06/21 | 699 | 699 | 684 | 684 | -2.98% | 11,200 | 47億8731万 | -6.04% | 8.25 | 1.93 |
06/18 | 730 | 730 | 705 | 705 | -2.22% | 8,200 | 49億3429万 | -3.03% | 8.5 | 1.99 |
06/17 | 722 | 727 | 721 | 721 | 0% | 2,300 | 50億4627万 | -0.83% | 8.69 | 2.04 |
06/16 | 723 | 725 | 720 | 721 | +0.28% | 2,600 | 50億4627万 | -0.69% | 8.69 | 2.04 |
06/15 | 726 | 728 | 718 | 719 | -1.37% | 3,400 | 50億3228万 | -0.83% | 8.67 | 2.03 |
06/14 | 728 | 733 | 719 | 729 | -0.14% | 11,800 | 51億227万 | +0.41% | 8.79 | 2.06 |
06/11 | 739 | 739 | 730 | 730 | +0.14% | 3,800 | 51億927万 | +0.55% | 8.8 | 2.07 |