PER
2021/02/26~2021/07/21
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 |
07/21 | 2,370 | 2,399 | 2,361 | 2,389 | +2.09% | 814,000 | 1兆346億 | +4.37% | 16.13 | 1.64 |
07/20 | 2,350 | 2,367 | 2,327 | 2,340 | -1.6% | 688,200 | 1兆134億 | +2.72% | 15.8 | 1.61 |
07/19 | 2,398 | 2,398 | 2,361 | 2,378 | -0.71% | 844,000 | 1兆298億 | +4.76% | 16.06 | 1.64 |
07/16 | 2,386 | 2,412 | 2,366 | 2,395 | +0.17% | 1,189,200 | 1兆372億 | +5.97% | 16.17 | 1.65 |
07/15 | 2,392 | 2,410 | 2,361 | 2,391 | +0.8% | 1,108,900 | 1兆355億 | +6.36% | 16.15 | 1.65 |
07/14 | 2,371 | 2,392 | 2,364 | 2,372 | -1.13% | 638,000 | 1兆272億 | +6.03% | 16.02 | 1.63 |
07/13 | 2,364 | 2,404 | 2,355 | 2,399 | +1.7% | 697,400 | 1兆389億 | +7.82% | 16.2 | 1.65 |
07/12 | 2,369 | 2,385 | 2,338 | 2,359 | +0.86% | 864,400 | 1兆216億 | +6.5% | 15.93 | 1.62 |
07/09 | 2,275 | 2,342 | 2,269 | 2,339 | +3.09% | 1,052,400 | 1兆130億 | +5.98% | 15.79 | 1.61 |
07/08 | 2,287 | 2,288 | 2,260 | 2,269 | -0.35% | 587,800 | 9826億8764万 | +3.14% | 15.32 | 1.56 |
07/07 | 2,254 | 2,284 | 2,246 | 2,277 | -0.87% | 417,300 | 9861億5238万 | +3.69% | 15.38 | 1.57 |
07/06 | 2,302 | 2,312 | 2,274 | 2,297 | -0.39% | 338,200 | 9948億1424万 | +4.74% | 15.51 | 1.58 |
07/05 | 2,281 | 2,317 | 2,280 | 2,306 | +1.05% | 392,400 | 9987億1208万 | +5.34% | 15.57 | 1.59 |
07/02 | 2,277 | 2,294 | 2,267 | 2,282 | +0.22% | 322,900 | 9883億1785万 | +4.54% | 15.41 | 1.57 |
07/01 | 2,270 | 2,301 | 2,261 | 2,277 | 0% | 450,500 | 9861億5238万 | +4.5% | 15.38 | 1.57 |
06/30 | 2,319 | 2,333 | 2,277 | 2,277 | -0.22% | 598,700 | 9861億5238万 | +4.74% | 15.38 | 1.57 |
06/29 | 2,340 | 2,349 | 2,273 | 2,282 | -2.89% | 1,012,900 | 9883億1785万 | +5.11% | 15.41 | 1.57 |
06/28 | 2,298 | 2,367 | 2,292 | 2,350 | +2.26% | 1,107,700 | 1兆177億 | +8.39% | 15.87 | 1.62 |
06/25 | 2,268 | 2,310 | 2,252 | 2,298 | +4.6% | 1,579,900 | 9952億4733万 | +6.24% | 15.52 | 1.58 |
06/24 | 2,195 | 2,211 | 2,174 | 2,197 | +0.5% | 531,100 | 9515億496万 | +1.71% | 14.84 | 1.51 |
06/23 | 2,172 | 2,195 | 2,155 | 2,186 | +1.3% | 459,900 | 9467億4094万 | +1.3% | 14.76 | 1.51 |
06/22 | 2,170 | 2,177 | 2,141 | 2,158 | +2.57% | 783,200 | 9346億1434万 | +0.05% | 14.57 | 1.49 |
06/21 | 2,089 | 2,113 | 2,056 | 2,104 | -1.96% | 732,300 | 9112億2732万 | -2.59% | 14.21 | 1.45 |
06/18 | 2,175 | 2,181 | 2,142 | 2,146 | -0.28% | 537,300 | 9294億1722万 | -0.88% | 14.49 | 1.48 |
06/17 | 2,118 | 2,159 | 2,118 | 2,152 | +1.18% | 645,900 | 9320億1578万 | -0.69% | 14.53 | 1.48 |
06/16 | 2,137 | 2,167 | 2,125 | 2,127 | -0.33% | 427,300 | 9211億8846万 | -1.89% | 14.36 | 1.46 |
06/15 | 2,142 | 2,173 | 2,123 | 2,134 | -0.09% | 504,900 | 9242億2011万 | -1.57% | 14.41 | 1.47 |
06/14 | 2,106 | 2,138 | 2,101 | 2,136 | +2.01% | 436,800 | 9250億8629万 | -1.61% | 14.42 | 1.47 |
06/11 | 2,095 | 2,104 | 2,073 | 2,094 | -0.24% | 345,200 | 9068億9640万 | -3.55% | 14.14 | 1.44 |
06/10 | 2,089 | 2,121 | 2,078 | 2,099 | +0.57% | 425,600 | 9090億6186万 | -3.27% | 14.17 | 1.45 |
06/09 | 2,137 | 2,140 | 2,087 | 2,087 | -2.25% | 439,600 | 9038億6475万 | -3.78% | 14.09 | 1.44 |
06/08 | 2,152 | 2,162 | 2,118 | 2,135 | -1.43% | 322,600 | 9246億5320万 | -1.52% | 14.42 | 1.47 |
06/07 | 2,169 | 2,185 | 2,161 | 2,166 | +0.14% | 229,500 | 9380億7908万 | +0.14% | 14.63 | 1.49 |
06/04 | 2,174 | 2,179 | 2,144 | 2,163 | -0.37% | 367,400 | 9367億7980万 | +0.28% | 14.61 | 1.49 |
06/03 | 2,180 | 2,208 | 2,165 | 2,171 | -0.87% | 326,100 | 9402億4454万 | +0.93% | 14.66 | 1.49 |
06/02 | 2,200 | 2,239 | 2,178 | 2,190 | -0.27% | 521,600 | 9484億7331万 | +2.1% | 14.79 | 1.51 |
06/01 | 2,165 | 2,207 | 2,165 | 2,196 | +1.67% | 378,700 | 9510億7187万 | +2.62% | 14.83 | 1.51 |
05/31 | 2,207 | 2,212 | 2,146 | 2,160 | -1.19% | 321,900 | 9354億8052万 | +1.31% | 14.59 | 1.49 |
05/28 | 2,191 | 2,208 | 2,182 | 2,186 | +0.97% | 444,400 | 9467億4094万 | +2.73% | 14.76 | 1.51 |
05/27 | 2,175 | 2,185 | 2,151 | 2,165 | -0.92% | 656,600 | 9376億4599万 | +1.79% | 14.62 | 1.49 |
05/26 | 2,208 | 2,242 | 2,179 | 2,185 | -1.31% | 365,800 | 9463億784万 | +2.78% | 14.75 | 1.5 |
05/25 | 2,180 | 2,222 | 2,169 | 2,214 | -0.45% | 466,000 | 9588億6754万 | +4.19% | 14.95 | 1.52 |
05/24 | 2,200 | 2,246 | 2,200 | 2,224 | +0.27% | 371,200 | 9631億9846万 | +4.91% | 15.02 | 1.53 |
05/21 | 2,170 | 2,223 | 2,170 | 2,218 | +2.69% | 696,500 | 9605億9991万 | +4.82% | 14.98 | 1.53 |
05/20 | 2,146 | 2,187 | 2,143 | 2,160 | +0.65% | 362,800 | 9354億8052万 | +2.27% | 14.59 | 1.49 |
05/19 | 2,216 | 2,223 | 2,140 | 2,146 | -4.37% | 801,200 | 9294億1722万 | +1.66% | 14.49 | 1.48 |
05/18 | 2,257 | 2,259 | 2,209 | 2,244 | +0.9% | 553,200 | 9718億6032万 | +6.35% | 15.15 | 1.54 |
05/17 | 2,235 | 2,254 | 2,196 | 2,224 | +0.72% | 610,100 | 9631億9846万 | +5.55% | 15.02 | 1.53 |
05/14 | 2,187 | 2,228 | 2,180 | 2,208 | +2.36% | 675,800 | 9562億6898万 | +5.04% | 14.91 | 1.52 |
05/13 | 2,125 | 2,174 | 2,120 | 2,157 | +0.33% | 479,600 | 9341億8124万 | +2.71% | 14.57 | 1.49 |
05/12 | 2,172 | 2,206 | 2,123 | 2,150 | -1.83% | 667,000 | 9311億4959万 | +2.48% | 14.52 | 1.48 |
05/11 | 2,155 | 2,207 | 2,143 | 2,190 | +2.62% | 1,114,300 | 9484億7331万 | +4.39% | 14.79 | 1.51 |
05/10 | 2,094 | 2,156 | 2,086 | 2,134 | +2.3% | 628,300 | 9242億2011万 | +1.86% | 14.41 | 1.47 |
05/07 | 2,070 | 2,094 | 2,060 | 2,086 | +0.92% | 341,300 | 9034億3165万 | -0.48% | 14.09 | 1.44 |
05/06 | 2,088 | 2,114 | 2,059 | 2,067 | +0.63% | 707,500 | 8952億289万 | -1.48% | 13.96 | 1.42 |
04/30 | 2,028 | 2,064 | 2,022 | 2,054 | +1.73% | 481,100 | 8895億7268万 | -2.24% | 13.87 | 1.41 |
04/28 | 2,019 | 2,025 | 2,004 | 2,019 | +0.05% | 400,000 | 8744億1443万 | -4.04% | 13.63 | 1.39 |
04/27 | 2,019 | 2,030 | 2,009 | 2,018 | +0.35% | 542,000 | 8739億8134万 | -4.22% | 13.63 | 1.39 |
04/26 | 2,035 | 2,045 | 2,009 | 2,011 | -0.54% | 376,900 | 8709億4969万 | -4.6% | 13.58 | 1.38 |
04/23 | 2,018 | 2,042 | 2,007 | 2,022 | -1.7% | 387,400 | 8757億1371万 | -4.26% | 13.65 | 1.39 |
04/22 | 2,043 | 2,063 | 2,030 | 2,057 | +2.49% | 307,800 | 8908億7196万 | -2.7% | 13.89 | 1.42 |
04/21 | 2,025 | 2,031 | 1,994 | 2,007 | -2.86% | 619,400 | 8692億1732万 | -5.06% | 13.55 | 1.38 |
04/20 | 2,123 | 2,123 | 2,057 | 2,066 | -4.13% | 476,900 | 8947億6980万 | -2.41% | 13.95 | 1.42 |
04/19 | 2,141 | 2,175 | 2,132 | 2,155 | +0.65% | 510,100 | 9333億1506万 | +1.79% | 14.55 | 1.48 |
04/16 | 2,146 | 2,161 | 2,127 | 2,141 | -0.56% | 277,600 | 9272億5176万 | +1.23% | 14.46 | 1.47 |
04/15 | 2,119 | 2,154 | 2,116 | 2,153 | +2.57% | 423,800 | 9324億4887万 | +1.99% | 14.54 | 1.48 |
04/14 | 2,087 | 2,105 | 2,071 | 2,099 | -0.38% | 416,800 | 9090億6186万 | -0.38% | 14.17 | 1.45 |
04/13 | 2,134 | 2,144 | 2,107 | 2,107 | -0.43% | 423,200 | 9125億2660万 | +0.14% | 14.23 | 1.45 |
04/12 | 2,143 | 2,148 | 2,111 | 2,116 | -1.12% | 336,800 | 9164億2444万 | +0.71% | 14.29 | 1.46 |
04/09 | 2,159 | 2,191 | 2,133 | 2,140 | +0.61% | 752,100 | 9268億1867万 | +2.2% | 14.45 | 1.47 |
04/08 | 2,137 | 2,139 | 2,104 | 2,127 | -1.53% | 376,600 | 9211億8846万 | +1.92% | 14.36 | 1.46 |
04/07 | 2,123 | 2,165 | 2,115 | 2,160 | +2.18% | 462,400 | 9354億8052万 | +3.8% | 14.59 | 1.49 |
04/06 | 2,151 | 2,154 | 2,104 | 2,114 | -1.4% | 422,500 | 9155億5825万 | +1.93% | 14.27 | 1.46 |
04/05 | 2,124 | 2,147 | 2,119 | 2,144 | +1.23% | 330,200 | 9285億5104万 | +3.62% | 14.48 | 1.48 |
04/02 | 2,133 | 2,158 | 2,096 | 2,118 | -1.21% | 381,600 | 9172億9062万 | +2.52% | 14.3 | 1.46 |
04/01 | 2,105 | 2,147 | 2,104 | 2,144 | +1.9% | 396,900 | 9285億5104万 | +4.03% | 14.48 | 1.48 |
03/31 | 2,110 | 2,150 | 2,102 | 2,104 | -2.59% | 691,700 | 9112億2732万 | +2.24% | 16.49 | 1.77 |
03/30 | 2,180 | 2,199 | 2,138 | 2,160 | +0.75% | 741,000 | 9354億8052万 | +5.06% | 16.93 | 1.82 |
03/29 | 2,187 | 2,188 | 2,114 | 2,144 | +0.19% | 659,700 | 9285億5104万 | +4.59% | 16.81 | 1.81 |
03/26 | 2,153 | 2,172 | 2,119 | 2,140 | +0.05% | 625,800 | 9268億1867万 | +4.65% | 16.78 | 1.81 |
03/25 | 2,095 | 2,142 | 2,091 | 2,139 | +2.94% | 646,200 | 9263億8557万 | +4.9% | 16.77 | 1.8 |
03/24 | 2,070 | 2,093 | 2,036 | 2,078 | +1.37% | 768,300 | 8999億6691万 | +2.11% | 16.29 | 1.75 |
03/23 | 2,113 | 2,113 | 2,048 | 2,050 | -2.71% | 585,100 | 8878億4031万 | +0.89% | 16.07 | 1.73 |
03/22 | 2,060 | 2,113 | 2,053 | 2,107 | +1.25% | 881,400 | 9125億2660万 | +3.74% | 16.52 | 1.78 |
03/19 | 2,063 | 2,096 | 2,050 | 2,081 | +0.97% | 1,009,100 | 9012億6619万 | +2.56% | 16.31 | 1.76 |
03/18 | 2,089 | 2,089 | 2,042 | 2,061 | -0.43% | 617,000 | 8926億433万 | +1.58% | 16.16 | 1.74 |
03/17 | 2,062 | 2,090 | 2,057 | 2,070 | -0.43% | 502,000 | 8965億217万 | +1.97% | 16.23 | 1.75 |
03/16 | 2,050 | 2,085 | 2,037 | 2,079 | -1% | 827,100 | 9004億 | +2.41% | 16.3 | 1.75 |
03/15 | 2,060 | 2,100 | 2,051 | 2,100 | +2.49% | 715,500 | 9094億9495万 | +3.45% | 16.46 | 1.77 |
03/12 | 2,025 | 2,049 | 1,998 | 2,049 | +0.29% | 881,800 | 8874億722万 | +0.99% | 16.06 | 1.73 |
03/11 | 2,047 | 2,084 | 2,031 | 2,043 | +1.39% | 850,900 | 8848億866万 | +0.54% | 16.02 | 1.72 |
03/10 | 1,982 | 2,035 | 1,973 | 2,015 | -0.84% | 621,700 | 8726億8206万 | -0.89% | 15.8 | 1.7 |
03/09 | 2,010 | 2,036 | 1,981 | 2,032 | +3.78% | 980,500 | 8800億4464万 | -0.1% | 15.93 | 1.71 |
03/08 | 1,997 | 1,997 | 1,946 | 1,958 | -0.25% | 566,400 | 8479億9577万 | -3.69% | 15.35 | 1.65 |
03/05 | 1,973 | 1,984 | 1,924 | 1,963 | -0.15% | 604,700 | 8501億6123万 | -3.59% | 15.39 | 1.66 |
03/04 | 1,977 | 1,999 | 1,953 | 1,966 | -1.5% | 422,000 | 8514億6051万 | -3.63% | 15.41 | 1.66 |
03/03 | 2,002 | 2,004 | 1,964 | 1,996 | +0.3% | 822,900 | 8644億5330万 | -2.35% | 15.65 | 1.68 |
03/02 | 2,058 | 2,065 | 1,982 | 1,990 | -3.21% | 912,200 | 8618億5474万 | -2.83% | 15.6 | 1.68 |
03/01 | 2,022 | 2,058 | 2,002 | 2,056 | +2.85% | 627,000 | 8904億3887万 | +0.29% | 16.12 | 1.73 |
02/26 | 2,033 | 2,043 | 1,989 | 1,999 | -3.89% | 803,400 | 8657億5258万 | -2.44% | 15.67 | 1.69 |