PER
2021/04/27~2021/09/24
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 |
09/24 | 4,745 | 4,820 | 4,710 | 4,815 | +2.99% | 18,600 | 717億4350万 | +5.04% | 10.91 | 0.79 |
09/22 | 4,685 | 4,740 | 4,655 | 4,675 | -0.21% | 9,700 | 696億5750万 | +2.23% | 10.59 | 0.77 |
09/21 | 4,795 | 4,795 | 4,685 | 4,685 | -2.8% | 15,800 | 698億650万 | +2.56% | 10.61 | 0.77 |
09/17 | 4,695 | 4,820 | 4,660 | 4,820 | +2.66% | 23,100 | 718億1800万 | +5.63% | 10.92 | 0.79 |
09/16 | 4,675 | 4,695 | 4,650 | 4,695 | +0.43% | 13,200 | 699億5550万 | +2.96% | 10.64 | 0.77 |
09/15 | 4,700 | 4,700 | 4,630 | 4,675 | -1.37% | 8,900 | 696億5750万 | +2.45% | 10.59 | 0.77 |
09/14 | 4,610 | 4,740 | 4,590 | 4,740 | +3.04% | 19,600 | 706億2600万 | +3.9% | 10.74 | 0.78 |
09/13 | 4,590 | 4,600 | 4,545 | 4,600 | +0.22% | 14,200 | 685億4000万 | +1.01% | 10.42 | 0.76 |
09/10 | 4,535 | 4,590 | 4,530 | 4,590 | +2.23% | 25,400 | 683億9100万 | +0.86% | 10.4 | 0.76 |
09/09 | 4,590 | 4,600 | 4,485 | 4,490 | -1.86% | 19,100 | 669億100万 | -1.21% | 10.17 | 0.74 |
09/08 | 4,555 | 4,615 | 4,535 | 4,575 | +0.44% | 15,500 | 681億6750万 | +0.64% | 10.36 | 0.75 |
09/07 | 4,545 | 4,590 | 4,475 | 4,555 | +0.89% | 14,900 | 678億6950万 | +0.26% | 10.32 | 0.75 |
09/06 | 4,520 | 4,550 | 4,475 | 4,515 | +0.78% | 15,800 | 672億7350万 | -0.64% | 10.23 | 0.74 |
09/03 | 4,480 | 4,510 | 4,440 | 4,480 | +1.13% | 16,500 | 667億5200万 | -1.32% | 10.15 | 0.74 |
09/02 | 4,460 | 4,465 | 4,425 | 4,430 | -0.11% | 10,500 | 660億700万 | -2.47% | 10.03 | 0.73 |
09/01 | 4,480 | 4,560 | 4,410 | 4,435 | -0.89% | 17,900 | 660億8150万 | -2.44% | 10.05 | 0.73 |
08/31 | 4,580 | 4,605 | 4,475 | 4,475 | -1.43% | 11,700 | 666億7750万 | -1.67% | 10.14 | 0.74 |
08/30 | 4,570 | 4,625 | 4,530 | 4,540 | +0.44% | 15,600 | 676億4600万 | -0.22% | 10.28 | 0.75 |
08/27 | 4,520 | 4,530 | 4,485 | 4,520 | +0.33% | 9,200 | 673億4800万 | -0.48% | 10.24 | 0.75 |
08/26 | 4,560 | 4,560 | 4,495 | 4,505 | -0.22% | 10,400 | 671億2450万 | -0.66% | 10.2 | 0.74 |
08/25 | 4,650 | 4,655 | 4,515 | 4,515 | -3.01% | 11,300 | 672億7350万 | -0.33% | 10.23 | 0.74 |
08/24 | 4,615 | 4,675 | 4,575 | 4,655 | +0.22% | 13,600 | 693億5950万 | +2.8% | 10.54 | 0.77 |
08/23 | 4,515 | 4,675 | 4,515 | 4,645 | +3.91% | 11,300 | 692億1050万 | +2.72% | 10.52 | 0.77 |
08/20 | 4,495 | 4,580 | 4,450 | 4,470 | -0.56% | 9,300 | 666億300万 | -1.11% | 10.13 | 0.74 |
08/19 | 4,510 | 4,570 | 4,495 | 4,495 | -1.1% | 5,000 | 669億7550万 | -0.66% | 10.18 | 0.74 |
08/18 | 4,595 | 4,625 | 4,525 | 4,545 | 0% | 5,300 | 677億2050万 | +0.42% | 10.3 | 0.75 |
08/17 | 4,565 | 4,605 | 4,530 | 4,545 | -0.44% | 5,200 | 677億2050万 | +0.64% | 10.3 | 0.75 |
08/16 | 4,640 | 4,675 | 4,565 | 4,565 | -3.69% | 8,700 | 680億1850万 | +1.29% | 10.34 | 0.75 |
08/13 | 4,800 | 4,820 | 4,675 | 4,740 | -0.63% | 5,000 | 706億2600万 | +5.38% | 10.74 | 0.78 |
08/12 | 4,680 | 4,770 | 4,650 | 4,770 | +2.58% | 8,900 | 710億7300万 | +6.43% | 10.81 | 0.79 |
08/11 | 4,570 | 4,650 | 4,570 | 4,650 | +2.31% | 12,600 | 692億8500万 | +4.14% | 10.53 | 0.77 |
08/10 | 4,545 | 4,575 | 4,520 | 4,545 | +0.44% | 7,500 | 677億2050万 | +2.02% | 10.3 | 0.75 |
08/06 | 4,490 | 4,550 | 4,475 | 4,525 | +1.91% | 3,600 | 674億2250万 | +1.78% | 10.25 | 0.75 |
08/05 | 4,465 | 4,480 | 4,430 | 4,440 | -1.66% | 4,100 | 661億5600万 | +0.09% | 10.06 | 0.73 |
08/04 | 4,500 | 4,540 | 4,480 | 4,515 | +0.33% | 5,800 | 672億7350万 | +1.8% | 10.23 | 0.74 |
08/03 | 4,510 | 4,585 | 4,500 | 4,500 | -1.75% | 5,000 | 670億5000万 | +1.56% | 10.19 | 0.74 |
08/02 | 4,415 | 4,590 | 4,415 | 4,580 | +3.85% | 9,800 | 682億4200万 | +3.36% | 10.37 | 0.76 |
07/30 | 4,495 | 4,510 | 4,410 | 4,410 | -2.86% | 8,200 | 657億900万 | -0.41% | 9.99 | 0.73 |
07/29 | 4,545 | 4,545 | 4,485 | 4,540 | +0.44% | 3,800 | 676億4600万 | +2.46% | 10.28 | 0.75 |
07/28 | 4,490 | 4,545 | 4,490 | 4,520 | -0.77% | 5,200 | 673億4800万 | +2.08% | 10.24 | 0.75 |
07/27 | 4,495 | 4,555 | 4,495 | 4,555 | +2.13% | 8,900 | 678億6950万 | +3.03% | 10.32 | 0.75 |
07/26 | 4,415 | 4,490 | 4,415 | 4,460 | +2.65% | 9,900 | 664億5400万 | +1.02% | 10.1 | 0.74 |
07/21 | 4,330 | 4,375 | 4,330 | 4,345 | +0.35% | 7,500 | 647億4050万 | -1.5% | 9.84 | 0.72 |
07/20 | 4,340 | 4,360 | 4,325 | 4,330 | -1.14% | 7,100 | 645億1700万 | -1.86% | 9.81 | 0.71 |
07/19 | 4,450 | 4,450 | 4,365 | 4,380 | -1.9% | 9,800 | 652億6200万 | -0.77% | 9.92 | 0.72 |
07/16 | 4,505 | 4,535 | 4,465 | 4,465 | -1.11% | 8,100 | 665億2850万 | +1.18% | 10.11 | 0.74 |
07/15 | 4,600 | 4,630 | 4,490 | 4,515 | -1.95% | 13,200 | 672億7350万 | +2.43% | 10.23 | 0.74 |
07/14 | 4,565 | 4,630 | 4,545 | 4,605 | +0.55% | 8,100 | 686億1450万 | +4.61% | 10.43 | 0.76 |
07/13 | 4,505 | 4,595 | 4,505 | 4,580 | +1.22% | 13,500 | 682億4200万 | +4.3% | 10.37 | 0.76 |
07/12 | 4,410 | 4,540 | 4,405 | 4,525 | +5.48% | 31,000 | 674億2250万 | +3.24% | 10.25 | 0.75 |
07/09 | 4,280 | 4,325 | 4,240 | 4,290 | -0.58% | 27,000 | 639億2100万 | -1.97% | 9.72 | 0.71 |
07/08 | 4,345 | 4,390 | 4,315 | 4,315 | -0.58% | 11,600 | 642億9350万 | -1.46% | 9.77 | 0.71 |
07/07 | 4,330 | 4,380 | 4,315 | 4,340 | -0.34% | 9,400 | 646億6600万 | -1% | 9.83 | 0.72 |
07/06 | 4,355 | 4,385 | 4,355 | 4,355 | +0.35% | 1,500 | 648億8950万 | -0.66% | 9.87 | 0.72 |
07/05 | 4,365 | 4,375 | 4,325 | 4,340 | -1.59% | 7,200 | 646億6600万 | -1.03% | 9.83 | 0.72 |
07/02 | 4,315 | 4,435 | 4,305 | 4,410 | +2.56% | 10,600 | 657億900万 | +0.57% | 9.99 | 0.73 |
07/01 | 4,300 | 4,350 | 4,285 | 4,300 | +0.23% | 14,500 | 640億7000万 | -1.94% | 9.74 | 0.71 |
06/30 | 4,405 | 4,405 | 4,290 | 4,290 | -2.61% | 15,300 | 639億2100万 | -2.12% | 9.72 | 0.71 |
06/29 | 4,420 | 4,420 | 4,350 | 4,405 | -0.45% | 12,800 | 656億3450万 | +0.36% | 9.98 | 0.73 |
06/28 | 4,505 | 4,505 | 4,405 | 4,425 | -1.78% | 14,400 | 659億3250万 | +0.84% | 10.02 | 0.73 |
06/25 | 4,515 | 4,540 | 4,480 | 4,505 | +0.11% | 8,500 | 671億2450万 | +2.53% | 10.2 | 0.74 |
06/24 | 4,465 | 4,525 | 4,465 | 4,500 | +0.33% | 7,800 | 670億5000万 | +2.41% | 10.19 | 0.74 |
06/23 | 4,445 | 4,485 | 4,440 | 4,485 | +0.45% | 4,600 | 668億2650万 | +2.05% | 10.16 | 0.74 |
06/22 | 4,400 | 4,470 | 4,375 | 4,465 | +3.12% | 10,200 | 665億2850万 | +1.55% | 10.11 | 0.74 |
06/21 | 4,385 | 4,385 | 4,325 | 4,330 | -2.04% | 17,800 | 645億1700万 | -1.72% | 9.81 | 0.71 |
06/18 | 4,380 | 4,460 | 4,350 | 4,420 | +1.61% | 22,700 | 658億5800万 | 0% | 10.01 | 0.73 |
06/17 | 4,365 | 4,385 | 4,350 | 4,350 | -0.68% | 6,100 | 648億1500万 | -1.72% | 9.85 | 0.72 |
06/16 | 4,375 | 4,390 | 4,360 | 4,380 | +0.11% | 5,800 | 652億6200万 | -1.17% | 9.92 | 0.72 |
06/15 | 4,375 | 4,395 | 4,350 | 4,375 | +0.46% | 9,100 | 651億8750万 | -1.38% | 9.91 | 0.72 |
06/14 | 4,370 | 4,375 | 4,330 | 4,355 | +0.23% | 4,600 | 648億8950万 | -2.02% | 9.87 | 0.72 |
06/11 | 4,395 | 4,395 | 4,325 | 4,345 | -0.23% | 12,300 | 647億4050万 | -2.56% | 9.84 | 0.72 |
06/10 | 4,330 | 4,375 | 4,320 | 4,355 | +0.69% | 14,200 | 648億8950万 | -2.59% | 9.87 | 0.72 |
06/09 | 4,400 | 4,405 | 4,325 | 4,325 | -1.37% | 9,900 | 644億4250万 | -3.4% | 9.8 | 0.71 |
06/08 | 4,355 | 4,385 | 4,335 | 4,385 | +0.69% | 5,200 | 653億3650万 | -2.12% | 9.93 | 0.72 |
06/07 | 4,370 | 4,380 | 4,355 | 4,355 | -0.23% | 8,500 | 648億8950万 | -2.79% | 9.87 | 0.72 |
06/04 | 4,460 | 4,460 | 4,340 | 4,365 | -1.91% | 9,500 | 650億3850万 | -2.52% | 9.89 | 0.72 |
06/03 | 4,340 | 4,450 | 4,340 | 4,450 | +2.77% | 9,400 | 663億500万 | -0.63% | 10.08 | 0.73 |
06/02 | 4,350 | 4,365 | 4,310 | 4,330 | -1.37% | 10,800 | 645億1700万 | -3.28% | 9.81 | 0.71 |
06/01 | 4,340 | 4,390 | 4,310 | 4,390 | +1.39% | 11,200 | 654億1100万 | -2.05% | 9.94 | 0.72 |
05/31 | 4,465 | 4,465 | 4,325 | 4,330 | -2.04% | 9,100 | 645億1700万 | -3.46% | 9.81 | 0.71 |
05/28 | 4,320 | 4,430 | 4,320 | 4,420 | +4% | 15,100 | 658億5800万 | -1.65% | 10.01 | 0.73 |
05/27 | 4,390 | 4,400 | 4,250 | 4,250 | -3.85% | 22,100 | 633億2500万 | -5.6% | 9.63 | 0.7 |
05/26 | 4,390 | 4,425 | 4,390 | 4,420 | +0.91% | 8,100 | 658億5800万 | -2.15% | 10.01 | 0.73 |
05/25 | 4,550 | 4,560 | 4,380 | 4,380 | -4.47% | 14,800 | 652億6200万 | -3.25% | 9.92 | 0.72 |
05/24 | 4,500 | 4,595 | 4,475 | 4,585 | +2% | 5,200 | 683億1650万 | +1.01% | 10.39 | 0.76 |
05/21 | 4,545 | 4,570 | 4,470 | 4,495 | -0.99% | 10,500 | 669億7550万 | -1.03% | 10.18 | 0.74 |
05/20 | 4,535 | 4,620 | 4,520 | 4,540 | +0.11% | 7,000 | 676億4600万 | -0.22% | 10.28 | 0.75 |
05/19 | 4,615 | 4,625 | 4,525 | 4,535 | -3.3% | 10,000 | 675億7150万 | -0.48% | 10.27 | 0.75 |
05/18 | 4,645 | 4,710 | 4,610 | 4,690 | +0.21% | 7,300 | 698億8100万 | +2.81% | 10.62 | 0.77 |
05/17 | 4,535 | 4,680 | 4,535 | 4,680 | +2.63% | 9,400 | 697億3200万 | +2.43% | 10.6 | 0.77 |
05/14 | 4,580 | 4,680 | 4,560 | 4,560 | +1.45% | 9,000 | 679億4400万 | -0.26% | 10.33 | 0.75 |
05/13 | 4,490 | 4,575 | 4,425 | 4,495 | +0.11% | 10,400 | 669億7550万 | -1.94% | 10.18 | 0.74 |
05/12 | 4,600 | 4,625 | 4,490 | 4,490 | -2.39% | 11,300 | 669億100万 | -2.33% | 10.17 | 0.74 |
05/11 | 4,715 | 4,715 | 4,595 | 4,600 | -2.44% | 16,800 | 685億4000万 | -0.2% | 10.42 | 0.76 |
05/10 | 4,600 | 4,715 | 4,570 | 4,715 | +1.62% | 9,400 | 702億5350万 | +2.06% | 10.68 | 0.78 |
05/07 | 4,520 | 4,640 | 4,500 | 4,640 | +3.11% | 8,600 | 691億3600万 | +0.19% | 10.51 | 0.77 |
05/06 | 4,390 | 4,550 | 4,390 | 4,500 | +2.16% | 15,400 | 670億5000万 | -3.39% | 10.19 | 0.74 |
04/30 | 4,370 | 4,455 | 4,325 | 4,405 | +0.8% | 13,400 | 656億3450万 | -6.08% | 9.98 | 0.73 |
04/28 | 4,360 | 4,420 | 4,255 | 4,370 | +1.39% | 16,600 | 651億1300万 | -7.42% | 9.9 | 0.72 |
04/27 | 4,375 | 4,375 | 4,310 | 4,310 | -1.26% | 9,400 | 642億1900万 | -9.17% | 9.76 | 0.71 |