PER
2021/04/01~2021/08/27
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 |
08/27 | 2,579 | 2,584 | 2,552 | 2,560 | -0.35% | 420,700 | 1兆1087億 | +2.85% | 17.29 | 1.76 |
08/26 | 2,595 | 2,599 | 2,562 | 2,569 | -0.54% | 353,500 | 1兆1126億 | +3.59% | 17.35 | 1.77 |
08/25 | 2,623 | 2,632 | 2,556 | 2,583 | -1.3% | 499,900 | 1兆1186億 | +4.49% | 17.44 | 1.78 |
08/24 | 2,546 | 2,654 | 2,542 | 2,617 | +4.14% | 1,089,500 | 1兆1334億 | +6.17% | 17.67 | 1.8 |
08/23 | 2,468 | 2,525 | 2,468 | 2,513 | +1.82% | 623,400 | 1兆883億 | +2.32% | 16.97 | 1.73 |
08/20 | 2,479 | 2,488 | 2,455 | 2,468 | -1% | 887,500 | 1兆688億 | +0.73% | 16.67 | 1.7 |
08/19 | 2,490 | 2,507 | 2,470 | 2,493 | -0.99% | 876,800 | 1兆797億 | +1.88% | 16.83 | 1.72 |
08/18 | 2,548 | 2,553 | 2,512 | 2,518 | -1.45% | 654,200 | 1兆905億 | +3.11% | 17 | 1.73 |
08/17 | 2,546 | 2,584 | 2,544 | 2,555 | +0.99% | 859,400 | 1兆1065億 | +4.93% | 17.25 | 1.76 |
08/16 | 2,549 | 2,559 | 2,491 | 2,530 | 0% | 536,600 | 1兆957億 | +4.42% | 17.08 | 1.74 |
08/13 | 2,525 | 2,535 | 2,498 | 2,530 | +0.16% | 454,400 | 1兆957億 | +4.85% | 17.08 | 1.74 |
08/12 | 2,510 | 2,554 | 2,509 | 2,526 | +2.23% | 618,600 | 1兆939億 | +5.07% | 17.06 | 1.74 |
08/11 | 2,450 | 2,475 | 2,447 | 2,471 | +2.36% | 633,200 | 1兆701億 | +3.17% | 16.69 | 1.7 |
08/10 | 2,423 | 2,451 | 2,407 | 2,414 | -1.63% | 619,300 | 1兆454億 | +1.13% | 16.3 | 1.66 |
08/06 | 2,472 | 2,483 | 2,430 | 2,454 | -1.68% | 739,300 | 1兆628億 | +3.02% | 16.57 | 1.69 |
08/05 | 2,460 | 2,499 | 2,452 | 2,496 | +0.93% | 816,600 | 1兆809億 | +5.09% | 16.85 | 1.72 |
08/04 | 2,480 | 2,503 | 2,468 | 2,473 | -0.6% | 802,300 | 1兆710億 | +4.52% | 16.7 | 1.7 |
08/03 | 2,459 | 2,497 | 2,458 | 2,488 | +1.18% | 1,014,000 | 1兆775億 | +5.38% | 16.8 | 1.71 |
08/02 | 2,472 | 2,499 | 2,427 | 2,459 | +1.82% | 814,900 | 1兆649億 | +4.46% | 16.6 | 1.69 |
07/30 | 2,437 | 2,449 | 2,408 | 2,415 | -1.02% | 1,132,800 | 1兆459億 | +3.07% | 16.31 | 1.66 |
07/29 | 2,426 | 2,441 | 2,403 | 2,440 | +0.91% | 839,100 | 1兆567億 | +4.54% | 16.48 | 1.68 |
07/28 | 2,400 | 2,438 | 2,391 | 2,418 | -0.25% | 732,800 | 1兆472億 | +4.09% | 16.33 | 1.66 |
07/27 | 2,424 | 2,439 | 2,403 | 2,424 | +0.54% | 618,100 | 1兆498億 | +4.94% | 16.37 | 1.67 |
07/26 | 2,420 | 2,425 | 2,383 | 2,411 | +0.92% | 823,200 | 1兆441億 | +4.87% | 16.28 | 1.66 |
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 |