PER
2021/04/02~2021/08/30
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 |
08/30 | 4,125 | 4,145 | 4,100 | 4,120 | +0.37% | 1,906,500 | 1兆1882億 | +2.92% | 10.4 | 1.33 |
08/27 | 4,070 | 4,145 | 4,045 | 4,105 | +0.12% | 987,600 | 1兆1839億 | +2.88% | 10.36 | 1.33 |
08/26 | 4,045 | 4,100 | 4,025 | 4,100 | +1.36% | 757,600 | 1兆1824億 | +3.12% | 10.35 | 1.33 |
08/25 | 4,025 | 4,065 | 3,990 | 4,045 | -0.25% | 966,900 | 1兆1666億 | +1.91% | 10.21 | 1.31 |
08/24 | 4,000 | 4,105 | 3,975 | 4,055 | +1.5% | 1,292,800 | 1兆1695億 | +2.19% | 10.24 | 1.31 |
08/23 | 3,845 | 4,000 | 3,845 | 3,995 | +1.91% | 1,038,200 | 1兆1521億 | +0.73% | 10.09 | 1.29 |
08/20 | 3,990 | 4,010 | 3,900 | 3,920 | -2.85% | 1,161,200 | 1兆1305億 | -1.18% | 9.9 | 1.27 |
08/19 | 4,020 | 4,075 | 4,010 | 4,035 | 0% | 1,274,800 | 1兆1637億 | +1.56% | 10.19 | 1.31 |
08/18 | 4,060 | 4,080 | 4,005 | 4,035 | -0.74% | 967,300 | 1兆1637億 | +1.61% | 10.19 | 1.31 |
08/17 | 4,120 | 4,130 | 4,040 | 4,065 | -0.73% | 824,300 | 1兆1723億 | +2.39% | 10.26 | 1.32 |
08/16 | 4,115 | 4,120 | 4,000 | 4,095 | -2.15% | 1,464,000 | 1兆1810億 | +3.23% | 10.34 | 1.33 |
08/13 | 4,330 | 4,330 | 4,165 | 4,185 | -2.33% | 1,650,200 | 1兆2069億 | +5.58% | 10.57 | 1.36 |
08/12 | 4,150 | 4,360 | 4,120 | 4,285 | +5.02% | 3,333,800 | 1兆2358億 | +8.29% | 10.82 | 1.39 |
08/11 | 4,065 | 4,095 | 4,020 | 4,080 | +0.62% | 1,230,400 | 1兆1767億 | +3.37% | 10.3 | 1.32 |
08/10 | 3,995 | 4,060 | 3,985 | 4,055 | +1.76% | 1,347,800 | 1兆1695億 | +2.81% | 10.24 | 1.31 |
08/06 | 3,910 | 3,990 | 3,895 | 3,985 | +1.92% | 1,000,300 | 1兆1493億 | +1.12% | 10.06 | 1.29 |
08/05 | 3,865 | 3,915 | 3,865 | 3,910 | -0.13% | 542,300 | 1兆1276億 | -0.79% | 9.87 | 1.27 |
08/04 | 3,915 | 3,925 | 3,890 | 3,915 | +0.38% | 685,500 | 1兆1291億 | -0.74% | 9.88 | 1.27 |
08/03 | 3,810 | 3,900 | 3,810 | 3,900 | +0.78% | 845,300 | 1兆1247億 | -1.19% | 9.85 | 1.26 |
08/02 | 3,800 | 3,890 | 3,800 | 3,870 | +1.98% | 729,400 | 1兆1161億 | -2.05% | 9.77 | 1.25 |
07/30 | 3,850 | 3,875 | 3,755 | 3,795 | -1.94% | 1,352,100 | 1兆945億 | -4% | 9.58 | 1.23 |
07/29 | 3,880 | 3,935 | 3,870 | 3,870 | -0.51% | 2,437,300 | 1兆1161億 | -2.22% | 9.77 | 1.25 |
07/28 | 3,835 | 3,940 | 3,835 | 3,890 | -0.51% | 1,079,000 | 1兆1219億 | -1.69% | 9.82 | 1.26 |
07/27 | 3,900 | 3,930 | 3,875 | 3,910 | +1.56% | 856,900 | 1兆1276億 | -1.06% | 9.87 | 1.27 |
07/26 | 3,945 | 3,945 | 3,845 | 3,850 | +1.18% | 961,400 | 1兆1103億 | -2.56% | 9.72 | 1.25 |
07/21 | 3,840 | 3,855 | 3,765 | 3,805 | +1.33% | 1,329,800 | 1兆974億 | -3.72% | 9.61 | 1.23 |
07/20 | 3,865 | 3,905 | 3,755 | 3,755 | -4.21% | 2,150,700 | 1兆829億 | -5.06% | 9.48 | 1.22 |
07/19 | 3,990 | 3,990 | 3,850 | 3,920 | -2.73% | 2,039,400 | 1兆1305億 | -1.01% | 9.9 | 1.27 |
07/16 | 3,990 | 4,040 | 3,985 | 4,030 | +0.75% | 1,245,900 | 1兆1622億 | +1.92% | 10.17 | 1.3 |
07/15 | 4,010 | 4,015 | 3,910 | 4,000 | -0.5% | 1,442,200 | 1兆1536億 | +1.45% | 10.1 | 1.3 |
07/14 | 4,015 | 4,065 | 4,000 | 4,020 | -0.86% | 1,256,600 | 1兆1594億 | +2.16% | 10.15 | 1.3 |
07/13 | 4,025 | 4,065 | 4,000 | 4,055 | +1.25% | 901,200 | 1兆1695億 | +3.29% | 10.24 | 1.31 |
07/12 | 4,045 | 4,055 | 3,990 | 4,005 | +0.13% | 1,460,700 | 1兆1550億 | +2.17% | 10.11 | 1.3 |
07/09 | 3,945 | 4,000 | 3,865 | 4,000 | +0.25% | 1,931,900 | 1兆1536億 | +2.15% | 10.1 | 1.3 |
07/08 | 3,965 | 4,010 | 3,945 | 3,990 | -0.5% | 1,437,900 | 1兆1507億 | +2.05% | 10.07 | 1.29 |
07/07 | 3,925 | 4,015 | 3,920 | 4,010 | -0.12% | 974,600 | 1兆1565億 | +2.66% | 10.12 | 1.3 |
07/06 | 4,005 | 4,020 | 3,980 | 4,015 | -0.74% | 948,700 | 1兆1579億 | +2.92% | 10.14 | 1.3 |
07/05 | 3,975 | 4,075 | 3,975 | 4,045 | +1.13% | 861,600 | 1兆1666億 | +3.9% | 10.21 | 1.31 |
07/02 | 4,020 | 4,055 | 3,965 | 4,000 | +0.5% | 1,317,300 | 1兆1536億 | +3.07% | 10.1 | 1.3 |
07/01 | 3,980 | 4,000 | 3,955 | 3,980 | +0.13% | 893,100 | 1兆1478億 | +2.71% | 10.05 | 1.29 |
06/30 | 3,985 | 4,010 | 3,930 | 3,975 | -0.63% | 912,500 | 1兆1464億 | +2.87% | 10.04 | 1.29 |
06/29 | 4,030 | 4,045 | 3,965 | 4,000 | +0.38% | 1,440,800 | 1兆1536億 | +3.79% | 10.1 | 1.3 |
06/28 | 4,010 | 4,020 | 3,965 | 3,985 | -0.13% | 979,900 | 1兆1493億 | +3.8% | 10.06 | 1.29 |
06/25 | 3,960 | 4,020 | 3,960 | 3,990 | +1.66% | 924,700 | 1兆1507億 | +4.34% | 10.07 | 1.29 |
06/24 | 3,970 | 4,000 | 3,915 | 3,925 | -0.13% | 1,133,800 | 1兆1320億 | +3.13% | 9.91 | 1.27 |
06/23 | 3,870 | 3,945 | 3,840 | 3,930 | +2.34% | 1,017,500 | 1兆1334億 | +3.72% | 9.92 | 1.27 |
06/22 | 3,860 | 3,875 | 3,800 | 3,840 | +1.99% | 893,500 | 1兆1074億 | +1.88% | 9.69 | 1.24 |
06/21 | 3,845 | 3,875 | 3,725 | 3,765 | -3.09% | 1,376,600 | 1兆858億 | +0.16% | 9.51 | 1.22 |
06/18 | 3,895 | 3,895 | 3,825 | 3,885 | +0.39% | 1,348,300 | 1兆1204億 | +3.68% | 9.81 | 1.26 |
06/17 | 3,890 | 3,940 | 3,845 | 3,870 | -0.39% | 699,700 | 1兆1161億 | +3.86% | 9.77 | 1.25 |
06/16 | 3,835 | 3,935 | 3,825 | 3,885 | +0.39% | 661,900 | 1兆1204億 | +4.86% | 9.81 | 1.26 |
06/15 | 3,750 | 3,895 | 3,750 | 3,870 | +2.65% | 952,800 | 1兆1161億 | +4.93% | 9.77 | 1.25 |
06/14 | 3,835 | 3,840 | 3,730 | 3,770 | -0.13% | 549,900 | 1兆873億 | +2.64% | 9.52 | 1.22 |
06/11 | 3,810 | 3,825 | 3,755 | 3,775 | -0.4% | 914,600 | 1兆887億 | +3.06% | 9.53 | 1.22 |
06/10 | 3,790 | 3,840 | 3,780 | 3,790 | -0.26% | 634,900 | 1兆930億 | +3.81% | 9.57 | 1.23 |
06/09 | 3,870 | 3,875 | 3,790 | 3,800 | -2.31% | 814,100 | 1兆959億 | +4.48% | 9.59 | 1.23 |
06/08 | 3,935 | 3,950 | 3,875 | 3,890 | -0.64% | 501,700 | 1兆1219億 | +7.46% | 9.82 | 1.26 |
06/07 | 3,890 | 3,940 | 3,860 | 3,915 | +1.69% | 742,200 | 1兆1291億 | +8.78% | 9.88 | 1.27 |
06/04 | 3,845 | 3,880 | 3,815 | 3,850 | -0.9% | 702,000 | 1兆1103億 | +7.69% | 9.72 | 1.25 |
06/03 | 3,875 | 3,960 | 3,870 | 3,885 | -0.38% | 655,300 | 1兆1204億 | +9.28% | 9.81 | 1.26 |
06/02 | 3,745 | 3,930 | 3,745 | 3,900 | +2.77% | 928,000 | 1兆1247億 | +10.45% | 9.85 | 1.26 |
06/01 | 3,805 | 3,830 | 3,755 | 3,795 | +0.93% | 536,100 | 1兆945億 | +8.24% | 9.58 | 1.23 |
05/31 | 3,805 | 3,815 | 3,720 | 3,760 | -2.34% | 750,400 | 1兆844億 | +8.01% | 9.49 | 1.22 |
05/28 | 3,775 | 3,880 | 3,765 | 3,850 | +3.91% | 1,237,800 | 1兆1103億 | +11.18% | 9.72 | 1.25 |
05/27 | 3,680 | 3,735 | 3,670 | 3,705 | -0.27% | 831,700 | 1兆685億 | +7.45% | 9.35 | 1.2 |
05/26 | 3,610 | 3,715 | 3,605 | 3,715 | +2.34% | 844,900 | 1兆714億 | +8.09% | 9.38 | 1.2 |
05/25 | 3,660 | 3,675 | 3,615 | 3,630 | +0.28% | 588,500 | 1兆469億 | +5.89% | 9.16 | 1.18 |
05/24 | 3,535 | 3,655 | 3,525 | 3,620 | +2.26% | 754,700 | 1兆440億 | +5.76% | 9.14 | 1.17 |
05/21 | 3,520 | 3,595 | 3,510 | 3,540 | +1.29% | 705,900 | 1兆209億 | +3.6% | 8.94 | 1.15 |
05/20 | 3,400 | 3,520 | 3,395 | 3,495 | +1.9% | 716,900 | 1兆79億 | +2.34% | 8.82 | 1.13 |
05/19 | 3,520 | 3,530 | 3,390 | 3,430 | -4.19% | 1,095,800 | 9892億4630万 | +0.41% | 8.66 | 1.11 |
05/18 | 3,500 | 3,610 | 3,500 | 3,580 | +3.17% | 1,043,300 | 1兆325億 | +4.71% | 9.04 | 1.16 |
05/17 | 3,560 | 3,640 | 3,460 | 3,470 | +3.58% | 1,119,800 | 1兆7億 | +1.49% | 8.76 | 1.12 |
05/14 | 3,355 | 3,385 | 3,300 | 3,350 | +0.15% | 1,056,200 | 9661億7350万 | -2.13% | 8.46 | 1.08 |
05/13 | 3,485 | 3,495 | 3,325 | 3,345 | -3.88% | 970,400 | 9647億3145万 | -2.48% | 8.44 | 1.08 |
05/12 | 3,515 | 3,540 | 3,440 | 3,480 | +0.14% | 1,058,900 | 1兆36億 | +1.25% | 8.79 | 1.13 |
05/11 | 3,535 | 3,555 | 3,460 | 3,475 | -1.7% | 1,169,800 | 1兆22億 | +1.08% | 8.77 | 1.13 |
05/10 | 3,520 | 3,555 | 3,505 | 3,535 | +1.73% | 971,400 | 1兆195億 | +2.73% | 8.92 | 1.14 |
05/07 | 3,445 | 3,485 | 3,415 | 3,475 | +1.02% | 1,024,500 | 1兆22億 | +0.84% | 8.77 | 1.13 |
05/06 | 3,380 | 3,460 | 3,370 | 3,440 | +2.38% | 1,428,000 | 9921億3040万 | -0.32% | 8.68 | 1.11 |
04/30 | 3,400 | 3,475 | 3,345 | 3,360 | -0.3% | 1,305,700 | 9690億5760万 | -2.92% | 8.48 | 1.09 |
04/28 | 3,310 | 3,410 | 3,310 | 3,370 | +1.35% | 1,140,900 | 9719億4170万 | -2.97% | 8.51 | 1.09 |
04/27 | 3,340 | 3,360 | 3,310 | 3,325 | -0.45% | 879,800 | 9589億6325万 | -4.54% | 8.39 | 1.08 |
04/26 | 3,300 | 3,360 | 3,250 | 3,340 | +1.83% | 902,400 | 9632億8940万 | -4.65% | 8.43 | 1.08 |
04/23 | 3,225 | 3,300 | 3,210 | 3,280 | -0.15% | 933,300 | 9459億8480万 | -7% | 8.28 | 1.06 |
04/22 | 3,220 | 3,300 | 3,190 | 3,285 | +3.63% | 1,245,900 | 9474億2685万 | -7.67% | 8.29 | 1.06 |
04/21 | 3,250 | 3,255 | 3,165 | 3,170 | -4.52% | 1,450,800 | 9142億5970万 | -11.67% | 8 | 1.03 |
04/20 | 3,405 | 3,410 | 3,310 | 3,320 | -4.46% | 987,900 | 9575億2120万 | -8.36% | 8.38 | 1.08 |
04/19 | 3,430 | 3,490 | 3,430 | 3,475 | +1.31% | 628,500 | 1兆22億 | -4.77% | 8.77 | 1.13 |
04/16 | 3,530 | 3,530 | 3,400 | 3,430 | -1.58% | 850,300 | 9892億4630万 | -6.62% | 8.66 | 1.11 |
04/15 | 3,485 | 3,560 | 3,420 | 3,485 | -0.29% | 539,100 | 1兆51億 | -5.73% | 8.8 | 1.13 |
04/14 | 3,450 | 3,505 | 3,395 | 3,495 | +0.72% | 570,500 | 1兆79億 | -6.02% | 8.82 | 1.13 |
04/13 | 3,500 | 3,530 | 3,465 | 3,470 | -0.43% | 846,300 | 1兆7億 | -7.24% | 8.76 | 1.12 |
04/12 | 3,500 | 3,545 | 3,475 | 3,485 | -1.13% | 611,200 | 1兆51億 | -7.36% | 8.8 | 1.13 |
04/09 | 3,520 | 3,570 | 3,490 | 3,525 | +0.43% | 848,700 | 1兆166億 | -6.72% | 8.9 | 1.14 |
04/08 | 3,540 | 3,560 | 3,485 | 3,510 | -1.96% | 602,500 | 1兆123億 | -7.44% | 8.86 | 1.14 |
04/07 | 3,575 | 3,600 | 3,545 | 3,580 | +0.42% | 733,300 | 1兆325億 | -5.96% | 9.04 | 1.16 |
04/06 | 3,550 | 3,585 | 3,520 | 3,565 | +0.71% | 859,600 | 1兆281億 | -6.65% | 9 | 1.15 |
04/05 | 3,535 | 3,555 | 3,510 | 3,540 | +0.57% | 508,300 | 1兆209億 | -7.5% | 8.94 | 1.15 |
04/02 | 3,540 | 3,555 | 3,505 | 3,520 | +0.43% | 425,800 | 1兆152億 | -8.33% | 8.89 | 1.14 |