PER
2021/04/07~2021/09/02
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 |
09/02 | 485 | 487 | 482 | 482 | -0.41% | 47,200 | 113億9902万 | +5.01% | 18.14 | 1.18 |
09/01 | 485 | 486 | 478 | 484 | +0.41% | 74,700 | 114億4632万 | +5.68% | 18.21 | 1.19 |
08/31 | 485 | 485 | 475 | 482 | +0.42% | 51,000 | 113億9902万 | +5.24% | 18.14 | 1.18 |
08/30 | 476 | 487 | 476 | 480 | +1.69% | 115,500 | 113億5172万 | +5.03% | 18.06 | 1.18 |
08/27 | 480 | 480 | 465 | 472 | -1.05% | 68,700 | 111億6253万 | +3.28% | 17.76 | 1.16 |
08/26 | 479 | 488 | 468 | 477 | +4.15% | 209,600 | 112億8077万 | +4.61% | 17.95 | 1.17 |
08/25 | 453 | 460 | 453 | 458 | +0.88% | 39,700 | 108億3143万 | +0.44% | 17.23 | 1.12 |
08/24 | 450 | 459 | 450 | 454 | +1.11% | 35,700 | 107億3684万 | -0.87% | 17.08 | 1.11 |
08/23 | 442 | 453 | 442 | 449 | +1.35% | 32,400 | 106億1859万 | -2.18% | 16.9 | 1.1 |
08/20 | 448 | 449 | 437 | 443 | -0.45% | 65,800 | 104億7669万 | -3.7% | 16.67 | 1.09 |
08/19 | 456 | 457 | 445 | 445 | -2.41% | 38,000 | 105億2399万 | -3.68% | 16.75 | 1.09 |
08/18 | 442 | 459 | 442 | 456 | +3.64% | 116,000 | 107億8413万 | -1.51% | 17.16 | 1.12 |
08/17 | 445 | 463 | 440 | 440 | -1.35% | 95,300 | 104億574万 | -5.17% | 16.56 | 1.08 |
08/16 | 463 | 463 | 442 | 446 | -2.41% | 152,300 | 105億4764万 | -4.09% | 16.78 | 1.09 |
08/13 | 457 | 467 | 457 | 457 | -0.65% | 69,000 | 108億778万 | -2.14% | 17.2 | 1.12 |
08/12 | 466 | 468 | 460 | 460 | -2.34% | 40,700 | 108億7873万 | -1.71% | 17.31 | 1.13 |
08/11 | 456 | 473 | 455 | 471 | +3.29% | 86,600 | 111億3888万 | +0.21% | 17.72 | 1.16 |
08/10 | 449 | 458 | 446 | 456 | +1.11% | 37,800 | 107億8413万 | -3.18% | 17.16 | 1.12 |
08/06 | 450 | 453 | 445 | 451 | +1.12% | 27,800 | 106億6589万 | -4.65% | 16.97 | 1.11 |
08/05 | 442 | 453 | 442 | 446 | +0.45% | 44,700 | 105億4764万 | -6.11% | 16.78 | 1.09 |
08/04 | 460 | 460 | 443 | 444 | -1.77% | 87,800 | 105億34万 | -6.92% | 16.71 | 1.09 |
08/03 | 462 | 464 | 451 | 452 | -1.95% | 32,100 | 106億8954万 | -5.83% | 17.01 | 1.11 |
08/02 | 450 | 461 | 450 | 461 | +2.44% | 21,000 | 109億238万 | -4.36% | 17.35 | 1.13 |
07/30 | 459 | 460 | 446 | 450 | -1.75% | 149,800 | 106億4224万 | -7.02% | 16.93 | 1.1 |
07/29 | 461 | 464 | 458 | 458 | -0.22% | 31,900 | 108億3143万 | -5.76% | 17.23 | 1.12 |
07/28 | 468 | 469 | 457 | 459 | -2.75% | 93,900 | 108億5508万 | -5.94% | 17.27 | 1.13 |
07/27 | 466 | 472 | 466 | 472 | +1.07% | 29,100 | 111億6253万 | -3.67% | 17.76 | 1.16 |
07/26 | 474 | 476 | 467 | 467 | -0.64% | 86,600 | 110億4428万 | -4.89% | 17.57 | 1.15 |
07/21 | 470 | 474 | 467 | 470 | +0.64% | 37,400 | 111億1523万 | -4.67% | 17.69 | 1.15 |
07/20 | 473 | 475 | 462 | 467 | -2.71% | 132,300 | 110億4428万 | -5.85% | 17.57 | 1.15 |
07/19 | 480 | 488 | 476 | 480 | -1.64% | 76,100 | 113億5172万 | -3.81% | 18.06 | 1.18 |
07/16 | 481 | 490 | 476 | 488 | +1.46% | 63,100 | 115億4092万 | -2.59% | 18.36 | 1.2 |
07/15 | 484 | 485 | 480 | 481 | -0.41% | 38,100 | 113億7537万 | -4.37% | 18.1 | 1.18 |
07/14 | 485 | 489 | 482 | 483 | -1.43% | 54,100 | 114億2267万 | -4.36% | 18.18 | 1.19 |
07/13 | 480 | 494 | 480 | 490 | +2.3% | 103,000 | 115億8821万 | -3.35% | 18.44 | 1.2 |
07/12 | 482 | 488 | 476 | 479 | +0.42% | 107,300 | 113億2807万 | -5.89% | 18.03 | 1.18 |
07/09 | 458 | 481 | 458 | 477 | +1.49% | 134,200 | 112億8077万 | -6.84% | 17.95 | 1.17 |
07/08 | 483 | 487 | 467 | 470 | -2.69% | 127,200 | 111億1523万 | -8.56% | 17.69 | 1.15 |
07/07 | 490 | 493 | 483 | 483 | -1.63% | 67,100 | 114億2267万 | -6.58% | 18.18 | 1.19 |
07/06 | 498 | 503 | 488 | 491 | -1.21% | 78,700 | 116億1186万 | -5.58% | 18.48 | 1.2 |
07/05 | 503 | 504 | 494 | 497 | -1.19% | 64,800 | 117億5376万 | -4.79% | 18.7 | 1.22 |
07/02 | 499 | 506 | 496 | 503 | +1% | 59,000 | 118億9566万 | -4.19% | 18.93 | 1.23 |
07/01 | 497 | 499 | 494 | 498 | +0.2% | 28,700 | 117億7741万 | -5.68% | 18.74 | 1.22 |
06/30 | 512 | 512 | 497 | 497 | -1.58% | 130,400 | 117億5376万 | -6.4% | 18.7 | 1.22 |
06/29 | 513 | 513 | 504 | 505 | -1.75% | 67,700 | 119億4296万 | -5.61% | 19 | 1.24 |
06/28 | 513 | 519 | 510 | 514 | +1.18% | 60,400 | 121億5580万 | -4.28% | 19.34 | 1.26 |
06/25 | 509 | 513 | 506 | 508 | 0% | 61,900 | 120億1390万 | -5.93% | 19.12 | 1.25 |
06/24 | 509 | 511 | 504 | 508 | 0% | 61,300 | 120億1390万 | -6.45% | 19.12 | 1.25 |
06/23 | 506 | 513 | 501 | 508 | +0.79% | 97,000 | 120億1390万 | -6.79% | 19.12 | 1.25 |
06/22 | 510 | 512 | 502 | 504 | +0.6% | 74,700 | 119億1931万 | -8.03% | 18.97 | 1.24 |
06/21 | 495 | 503 | 487 | 501 | -0.6% | 195,400 | 118億4836万 | -8.91% | 18.85 | 1.23 |
06/18 | 525 | 525 | 503 | 504 | -4.18% | 212,300 | 119億1931万 | -8.7% | 18.97 | 1.24 |
06/17 | 532 | 532 | 523 | 526 | -1.87% | 124,700 | 124億3959万 | -5.23% | 19.79 | 1.29 |
06/16 | 539 | 540 | 531 | 536 | -0.19% | 86,900 | 126億7609万 | -3.6% | 20.17 | 1.32 |
06/15 | 531 | 541 | 531 | 537 | +1.13% | 93,600 | 126億9974万 | -3.76% | 20.21 | 1.32 |
06/14 | 536 | 537 | 527 | 531 | -0.56% | 68,700 | 125億5784万 | -5.18% | 19.98 | 1.3 |
06/11 | 540 | 541 | 531 | 534 | -1.48% | 53,200 | 126億2879万 | -5.15% | 20.09 | 1.31 |
06/10 | 535 | 543 | 530 | 542 | +1.12% | 64,800 | 128億1798万 | -4.24% | 20.4 | 1.33 |
06/09 | 543 | 550 | 532 | 536 | -1.11% | 115,800 | 126億7609万 | -5.8% | 20.17 | 1.32 |
06/08 | 539 | 548 | 534 | 542 | 0% | 94,100 | 128億1798万 | -5.24% | 20.4 | 1.33 |
06/07 | 534 | 543 | 530 | 542 | +2.07% | 72,900 | 128億1798万 | -5.74% | 20.4 | 1.33 |
06/04 | 551 | 551 | 525 | 531 | -2.93% | 138,500 | 125億5784万 | -8.13% | 19.98 | 1.3 |
06/03 | 551 | 555 | 545 | 547 | -0.91% | 100,600 | 129億3623万 | -6.17% | 20.58 | 1.34 |
06/02 | 560 | 560 | 549 | 552 | -1.25% | 111,100 | 130億5448万 | -5.8% | 20.77 | 1.35 |
06/01 | 566 | 566 | 554 | 559 | -1.24% | 71,400 | 132億2003万 | -5.09% | 21.04 | 1.37 |
05/31 | 577 | 577 | 558 | 566 | -1.22% | 50,100 | 133億8557万 | -4.07% | 21.3 | 1.39 |
05/28 | 585 | 585 | 568 | 573 | -1.55% | 92,800 | 135億5112万 | -3.37% | 21.56 | 1.41 |
05/27 | 582 | 585 | 575 | 582 | 0% | 55,100 | 137億6396万 | -2.51% | 21.9 | 1.43 |
05/26 | 571 | 583 | 571 | 582 | +1.93% | 44,400 | 137億6396万 | -3.16% | 21.9 | 1.43 |
05/25 | 576 | 579 | 567 | 571 | 0% | 92,100 | 135億382万 | -5.15% | 21.49 | 1.4 |
05/24 | 581 | 581 | 565 | 571 | -1.72% | 64,700 | 135億382万 | -5.46% | 21.49 | 1.4 |
05/21 | 576 | 584 | 572 | 581 | +1.75% | 69,000 | 137億4031万 | -4.13% | 21.86 | 1.43 |
05/20 | 567 | 574 | 566 | 571 | +0.71% | 50,500 | 135億382万 | -5.93% | 21.49 | 1.4 |
05/19 | 558 | 574 | 558 | 567 | +0.89% | 78,700 | 134億922万 | -6.74% | 21.34 | 1.39 |
05/18 | 542 | 575 | 542 | 562 | +2% | 101,900 | 132億9097万 | -7.72% | 21.15 | 1.38 |
05/17 | 583 | 592 | 536 | 551 | -3.84% | 188,500 | 130億3083万 | -9.67% | 20.73 | 1.35 |
05/14 | 565 | 573 | 559 | 573 | +2.32% | 124,500 | 135億5112万 | -6.37% | 21.56 | 1.41 |
05/13 | 575 | 579 | 559 | 560 | -3.95% | 149,400 | 132億4367万 | -8.79% | 21.07 | 1.37 |
05/12 | 604 | 608 | 576 | 583 | -3.16% | 196,500 | 137億8761万 | -5.05% | 21.94 | 1.43 |
05/11 | 600 | 614 | 598 | 602 | -0.33% | 132,400 | 142億3695万 | -2.11% | 22.65 | 1.48 |
05/10 | 604 | 614 | 596 | 604 | -0.33% | 118,100 | 142億8425万 | -1.95% | 22.73 | 1.48 |
05/07 | 603 | 609 | 599 | 606 | -1.14% | 105,300 | 143億3155万 | -1.14% | 22.8 | 1.49 |
05/06 | 620 | 622 | 604 | 613 | -0.16% | 160,500 | 144億9709万 | +0.49% | 23.07 | 1.5 |
04/30 | 605 | 614 | 591 | 614 | +0.49% | 237,600 | 145億2074万 | +1.15% | 23.11 | 1.51 |
04/28 | 615 | 620 | 603 | 611 | -1.77% | 239,000 | 144億4980万 | +1.33% | 22.99 | 1.5 |
04/27 | 640 | 649 | 617 | 622 | -3.57% | 186,500 | 147億994万 | +3.67% | 23.41 | 1.53 |
04/26 | 621 | 645 | 615 | 645 | +3.37% | 203,000 | 152億5388万 | +7.86% | 24.27 | 1.58 |
04/23 | 621 | 644 | 611 | 624 | 0% | 284,700 | 147億5724万 | +5.05% | 23.48 | 1.53 |
04/22 | 624 | 649 | 617 | 624 | +3.31% | 544,800 | 147億5724万 | +5.58% | 23.48 | 1.53 |
04/21 | 628 | 637 | 604 | 604 | -5.33% | 494,000 | 142億8425万 | +2.55% | 22.73 | 1.48 |
04/20 | 644 | 653 | 631 | 638 | -2.45% | 412,500 | 150億8833万 | +8.69% | 24.01 | 1.57 |
04/19 | 668 | 670 | 641 | 654 | -4.39% | 740,900 | 154億6672万 | +11.99% | 24.61 | 1.6 |
04/16 | 624 | 692 | 619 | 684 | +11.4% | 1,709,300 | 161億7620万 | +18.13% | 25.74 | 1.68 |
04/15 | 620 | 624 | 608 | 614 | -2.38% | 173,500 | 145億2074万 | +7.16% | 23.11 | 1.51 |
04/14 | 599 | 635 | 592 | 629 | +3.97% | 480,400 | 148億7549万 | +10.35% | 23.67 | 1.54 |
04/13 | 605 | 613 | 594 | 605 | -0.98% | 154,100 | 143億790万 | +6.89% | 22.77 | 1.48 |
04/12 | 607 | 621 | 597 | 611 | +2.35% | 309,200 | 144億4980万 | +8.53% | 22.99 | 1.5 |
04/09 | 600 | 607 | 593 | 597 | +1.02% | 146,700 | 141億1870万 | +6.61% | 22.47 | 1.46 |
04/08 | 592 | 597 | 579 | 591 | -0.51% | 181,900 | 139億7681万 | +6.1% | 22.24 | 1.45 |
04/07 | 610 | 634 | 592 | 594 | -1.66% | 764,600 | 140億4776万 | +7.22% | 22.35 | 1.46 |