PER
2021/04/13~2021/09/08
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 |
09/08 | 3,800 | 3,842 | 3,796 | 3,815 | +0.98% | 7,523,700 | 6兆362億 | +3.64% | 25.71 | 1.04 |
09/07 | 3,745 | 3,788 | 3,731 | 3,778 | +1.37% | 7,058,700 | 5兆9777億 | +2.8% | 25.46 | 1.03 |
09/06 | 3,726 | 3,747 | 3,723 | 3,727 | +0.05% | 4,171,000 | 5兆8970億 | +1.53% | 25.12 | 1.02 |
09/03 | 3,700 | 3,742 | 3,690 | 3,725 | +0.98% | 5,200,700 | 5兆8938億 | +1.53% | 25.1 | 1.02 |
09/02 | 3,728 | 3,734 | 3,678 | 3,689 | -1.05% | 4,048,800 | 5兆8369億 | +0.49% | 24.86 | 1.01 |
09/01 | 3,685 | 3,728 | 3,677 | 3,728 | +1.33% | 4,125,900 | 5兆8986億 | +1.55% | 25.12 | 1.02 |
08/31 | 3,650 | 3,689 | 3,631 | 3,679 | +0.38% | 5,405,100 | 5兆8211億 | +0.25% | 24.79 | 1 |
08/30 | 3,640 | 3,667 | 3,637 | 3,665 | +0.47% | 4,784,400 | 5兆7989億 | -0.16% | 24.7 | 1 |
08/27 | 3,664 | 3,673 | 3,636 | 3,648 | -0.46% | 4,518,000 | 5兆7720億 | -0.65% | 24.58 | 1 |
08/26 | 3,695 | 3,700 | 3,665 | 3,665 | -0.89% | 4,639,600 | 5兆7989億 | -0.27% | 24.7 | 1 |
08/25 | 3,694 | 3,710 | 3,684 | 3,698 | -0.7% | 3,290,900 | 5兆8511億 | +0.54% | 24.92 | 1.01 |
08/24 | 3,720 | 3,734 | 3,711 | 3,724 | -0.11% | 3,401,800 | 5兆8923億 | +1.2% | 25.1 | 1.02 |
08/23 | 3,698 | 3,750 | 3,689 | 3,728 | +1.91% | 5,487,800 | 5兆8986億 | +1.28% | 25.12 | 1.02 |
08/20 | 3,650 | 3,698 | 3,649 | 3,658 | -0.41% | 4,808,300 | 5兆7878億 | -0.71% | 24.65 | 1 |
08/19 | 3,665 | 3,698 | 3,665 | 3,673 | +0.25% | 3,554,200 | 5兆8116億 | -0.35% | 24.75 | 1 |
08/18 | 3,689 | 3,712 | 3,661 | 3,664 | +0.36% | 3,678,400 | 5兆7973億 | -0.62% | 24.69 | 1 |
08/17 | 3,640 | 3,679 | 3,640 | 3,651 | +0.36% | 3,270,100 | 5兆7768億 | -0.98% | 24.6 | 1 |
08/16 | 3,655 | 3,671 | 3,626 | 3,638 | -0.98% | 3,813,700 | 5兆7562億 | -1.33% | 24.52 | 0.99 |
08/13 | 3,666 | 3,679 | 3,659 | 3,674 | +0.77% | 2,821,300 | 5兆8131億 | -0.38% | 24.76 | 1 |
08/12 | 3,648 | 3,675 | 3,641 | 3,646 | -0.74% | 3,685,600 | 5兆7688億 | -1.17% | 24.57 | 0.99 |
08/11 | 3,641 | 3,687 | 3,631 | 3,673 | +1.38% | 4,990,500 | 5兆8116億 | -0.51% | 24.75 | 1 |
08/10 | 3,607 | 3,638 | 3,580 | 3,623 | -0.14% | 6,935,700 | 5兆7325億 | -1.95% | 24.42 | 0.99 |
08/06 | 3,619 | 3,658 | 3,619 | 3,628 | +0.25% | 3,684,700 | 5兆7404億 | -1.95% | 24.45 | 0.99 |
08/05 | 3,610 | 3,648 | 3,607 | 3,619 | -0.03% | 3,535,200 | 5兆7261億 | -2.27% | 24.39 | 0.99 |
08/04 | 3,637 | 3,643 | 3,617 | 3,620 | -0.88% | 4,874,400 | 5兆7277億 | -2.35% | 24.4 | 0.99 |
08/03 | 3,661 | 3,687 | 3,635 | 3,652 | -0.81% | 6,089,500 | 5兆7783億 | -1.62% | 24.61 | 1 |
08/02 | 3,670 | 3,711 | 3,661 | 3,682 | 0% | 4,246,500 | 5兆8258億 | -0.91% | 24.81 | 1 |
07/30 | 3,697 | 3,714 | 3,647 | 3,682 | -1.97% | 6,247,600 | 5兆8258億 | -0.94% | 24.81 | 1 |
07/29 | 3,737 | 3,771 | 3,731 | 3,756 | +1.51% | 4,236,400 | 5兆9429億 | +0.99% | 25.31 | 1.02 |
07/28 | 3,677 | 3,710 | 3,675 | 3,700 | +0.08% | 3,434,700 | 5兆8543億 | -0.51% | 24.93 | 1.01 |
07/27 | 3,700 | 3,737 | 3,697 | 3,697 | -0.08% | 3,733,600 | 5兆8352億 | -0.56% | 25.21 | 1.02 |
07/26 | 3,740 | 3,740 | 3,684 | 3,700 | -0.27% | 4,708,400 | 5兆8399億 | -0.51% | 25.23 | 1.02 |
07/21 | 3,757 | 3,758 | 3,710 | 3,710 | -0.4% | 3,542,600 | 5兆8557億 | -0.3% | 25.3 | 1.02 |
07/20 | 3,730 | 3,750 | 3,713 | 3,725 | -0.37% | 3,285,300 | 5兆8794億 | +0.03% | 25.4 | 1.03 |
07/19 | 3,711 | 3,741 | 3,700 | 3,739 | +0.08% | 3,051,400 | 5兆9015億 | +0.32% | 25.49 | 1.03 |
07/16 | 3,736 | 3,775 | 3,715 | 3,736 | -0.56% | 4,108,100 | 5兆8968億 | +0.24% | 25.47 | 1.03 |
07/15 | 3,808 | 3,814 | 3,740 | 3,757 | -0.87% | 5,370,800 | 5兆9299億 | +0.75% | 25.62 | 1.04 |
07/14 | 3,711 | 3,808 | 3,709 | 3,790 | +1.74% | 7,712,200 | 5兆9820億 | +1.64% | 25.84 | 1.05 |
07/13 | 3,704 | 3,727 | 3,699 | 3,725 | +0.73% | 3,681,200 | 5兆8794億 | -0.05% | 25.4 | 1.03 |
07/12 | 3,694 | 3,704 | 3,677 | 3,698 | +1.48% | 3,793,600 | 5兆8368億 | -0.75% | 25.21 | 1.02 |
07/09 | 3,636 | 3,656 | 3,606 | 3,644 | -0.16% | 6,602,800 | 5兆7516億 | -2.15% | 24.85 | 1.01 |
07/08 | 3,674 | 3,680 | 3,650 | 3,650 | -0.95% | 4,902,000 | 5兆7610億 | -2.01% | 24.89 | 1.01 |
07/07 | 3,671 | 3,687 | 3,642 | 3,685 | -0.35% | 4,556,800 | 5兆8163億 | -1.1% | 25.13 | 1.02 |
07/06 | 3,732 | 3,732 | 3,691 | 3,698 | -0.38% | 2,445,100 | 5兆8368億 | -0.67% | 25.21 | 1.02 |
07/05 | 3,720 | 3,737 | 3,711 | 3,712 | -1.09% | 3,040,700 | 5兆8589億 | -0.24% | 25.31 | 1.02 |
07/02 | 3,749 | 3,765 | 3,737 | 3,753 | +0.4% | 3,927,300 | 5兆9236億 | +0.86% | 25.59 | 1.04 |
07/01 | 3,730 | 3,738 | 3,710 | 3,738 | +0.51% | 3,547,500 | 5兆8999億 | +0.43% | 25.49 | 1.03 |
06/30 | 3,697 | 3,729 | 3,693 | 3,719 | +0.46% | 4,222,200 | 5兆8699億 | -0.16% | 25.36 | 1.03 |
06/29 | 3,708 | 3,719 | 3,680 | 3,702 | -1.17% | 4,842,400 | 5兆8431億 | -0.64% | 25.24 | 1.02 |
06/28 | 3,776 | 3,778 | 3,736 | 3,746 | -0.32% | 2,881,800 | 5兆9126億 | +0.48% | 25.54 | 1.03 |
06/25 | 3,762 | 3,776 | 3,743 | 3,758 | +1.13% | 3,586,400 | 5兆9315億 | +0.78% | 25.62 | 1.04 |
06/24 | 3,710 | 3,741 | 3,705 | 3,716 | -0.46% | 2,964,600 | 5兆8652億 | -0.4% | 25.34 | 1.03 |
06/23 | 3,732 | 3,779 | 3,730 | 3,733 | -0.51% | 3,150,800 | 5兆8920億 | 0% | 25.45 | 1.03 |
06/22 | 3,696 | 3,753 | 3,687 | 3,752 | +2.6% | 5,329,500 | 5兆9220億 | +0.48% | 25.58 | 1.04 |
06/21 | 3,660 | 3,668 | 3,637 | 3,657 | -1.77% | 5,994,400 | 5兆7720億 | -2.09% | 24.88 | 1.01 |
06/18 | 3,755 | 3,759 | 3,695 | 3,723 | -0.9% | 6,444,300 | 5兆8762億 | -0.45% | 25.33 | 1.03 |
06/17 | 3,785 | 3,795 | 3,742 | 3,757 | -1.08% | 5,198,300 | 5兆9299億 | +0.45% | 25.56 | 1.03 |
06/16 | 3,815 | 3,824 | 3,792 | 3,798 | -0.05% | 3,788,700 | 5兆9946億 | +1.63% | 25.84 | 1.05 |
06/15 | 3,758 | 3,811 | 3,752 | 3,800 | +1.69% | 5,857,300 | 5兆9977億 | +1.79% | 25.86 | 1.05 |
06/14 | 3,777 | 3,783 | 3,725 | 3,737 | -1.11% | 3,584,000 | 5兆8983億 | +0.19% | 25.43 | 1.03 |
06/11 | 3,771 | 3,779 | 3,728 | 3,779 | +0.32% | 5,347,500 | 5兆9646億 | +1.34% | 25.71 | 1.04 |
06/10 | 3,748 | 3,776 | 3,743 | 3,767 | +1.37% | 4,775,500 | 5兆9457億 | +1.13% | 25.63 | 1.04 |
06/09 | 3,708 | 3,744 | 3,700 | 3,716 | +0.38% | 4,331,600 | 5兆8652億 | -0.13% | 25.28 | 1.02 |
06/08 | 3,680 | 3,706 | 3,646 | 3,702 | +0.98% | 3,764,700 | 5兆8431億 | -0.4% | 25.19 | 1.02 |
06/07 | 3,684 | 3,692 | 3,646 | 3,666 | -0.16% | 3,526,800 | 5兆7843億 | -1.29% | 24.94 | 1.01 |
06/04 | 3,654 | 3,675 | 3,636 | 3,672 | +0.08% | 4,203,600 | 5兆7938億 | -1.1% | 24.98 | 1.01 |
06/03 | 3,635 | 3,678 | 3,621 | 3,669 | +1.92% | 6,871,300 | 5兆7891億 | -1.16% | 24.96 | 1.01 |
06/02 | 3,660 | 3,675 | 3,583 | 3,600 | -1.56% | 10,589,900 | 5兆6802億 | -3.04% | 24.49 | 0.99 |
06/01 | 3,718 | 3,719 | 3,641 | 3,657 | -1.67% | 6,615,400 | 5兆7701億 | -1.61% | 24.87 | 1.01 |
05/31 | 3,746 | 3,763 | 3,715 | 3,719 | -1.2% | 4,259,300 | 5兆8680億 | +0.11% | 25.3 | 1.02 |
05/28 | 3,804 | 3,812 | 3,746 | 3,764 | -1.21% | 6,267,300 | 5兆9390億 | +1.35% | 25.6 | 1.04 |
05/27 | 3,749 | 3,810 | 3,744 | 3,810 | +1.38% | 10,351,700 | 6兆116億 | +2.67% | 25.91 | 1.05 |
05/26 | 3,740 | 3,766 | 3,717 | 3,758 | +0.4% | 4,502,200 | 5兆9295億 | +1.38% | 25.56 | 1.03 |
05/25 | 3,774 | 3,774 | 3,730 | 3,743 | -0.51% | 3,828,100 | 5兆9058億 | +1.03% | 25.46 | 1.03 |
05/24 | 3,777 | 3,806 | 3,753 | 3,762 | -1.39% | 4,146,400 | 5兆9358億 | +1.57% | 25.59 | 1.04 |
05/21 | 3,751 | 3,832 | 3,733 | 3,815 | +1.44% | 6,975,900 | 6兆194億 | +3.05% | 25.95 | 1.05 |
05/20 | 3,768 | 3,797 | 3,746 | 3,761 | -0.19% | 3,999,800 | 5兆9342億 | +1.68% | 25.58 | 1.04 |
05/19 | 3,770 | 3,798 | 3,744 | 3,768 | -0.26% | 4,397,700 | 5兆9453億 | +1.87% | 25.63 | 1.04 |
05/18 | 3,756 | 3,791 | 3,733 | 3,778 | +0.27% | 4,260,000 | 5兆9611億 | +2.22% | 25.7 | 1.04 |
05/17 | 3,790 | 3,808 | 3,760 | 3,768 | +0.75% | 5,106,900 | 5兆9453億 | +1.89% | 25.63 | 1.04 |
05/14 | 3,699 | 3,747 | 3,699 | 3,740 | +1.69% | 4,518,700 | 5兆9011億 | +1% | 25.44 | 1.03 |
05/13 | 3,650 | 3,725 | 3,635 | 3,678 | -0.33% | 5,749,800 | 5兆8033億 | -1% | 25.02 | 1.01 |
05/12 | 3,680 | 3,703 | 3,653 | 3,690 | -0.86% | 6,881,200 | 5兆8222億 | -1.05% | 25.1 | 1.02 |
05/11 | 3,760 | 3,785 | 3,700 | 3,722 | -0.21% | 5,888,100 | 5兆8727億 | -0.61% | 25.32 | 1.02 |
05/10 | 3,744 | 3,772 | 3,714 | 3,730 | +1.5% | 4,643,000 | 5兆8853億 | -0.69% | 25.37 | 1.03 |
05/07 | 3,650 | 3,698 | 3,646 | 3,675 | +0.68% | 4,805,700 | 5兆7985億 | -2.49% | 25 | 1.01 |
05/06 | 3,654 | 3,682 | 3,631 | 3,650 | +0.41% | 5,870,400 | 5兆7591億 | -3.67% | 24.83 | 1.01 |
04/30 | 3,627 | 3,646 | 3,598 | 3,635 | +0.58% | 5,882,700 | 5兆7354億 | -4.62% | 24.72 | 1 |
04/28 | 3,635 | 3,638 | 3,610 | 3,614 | -0.8% | 4,782,500 | 5兆7023億 | -5.69% | 24.58 | 1 |
04/27 | 3,713 | 3,719 | 3,642 | 3,643 | -0.55% | 6,606,500 | 5兆7481億 | -5.5% | 24.78 | 1 |
04/26 | 3,681 | 3,686 | 3,646 | 3,663 | -0.54% | 3,481,200 | 5兆7796億 | -5.59% | 24.92 | 1.01 |
04/23 | 3,707 | 3,708 | 3,670 | 3,683 | -0.67% | 3,848,000 | 5兆8112億 | -5.69% | 25.05 | 1.01 |
04/22 | 3,650 | 3,708 | 3,643 | 3,708 | +2.83% | 7,278,300 | 5兆8506億 | -5.62% | 25.22 | 1.02 |
04/21 | 3,654 | 3,659 | 3,603 | 3,606 | -1.85% | 7,552,300 | 5兆6897億 | -8.73% | 24.53 | 0.99 |
04/20 | 3,678 | 3,679 | 3,636 | 3,674 | -0.86% | 5,933,000 | 5兆7970億 | -7.62% | 24.99 | 1.01 |
04/19 | 3,705 | 3,719 | 3,694 | 3,706 | +0.05% | 4,761,300 | 5兆8475億 | -7.26% | 25.21 | 1.02 |
04/16 | 3,738 | 3,738 | 3,699 | 3,704 | -0.3% | 4,483,900 | 5兆8443億 | -7.68% | 25.19 | 1.02 |
04/15 | 3,710 | 3,729 | 3,698 | 3,715 | +0.38% | 3,577,800 | 5兆8617億 | -7.68% | 25.27 | 1.02 |
04/14 | 3,731 | 3,735 | 3,698 | 3,701 | -0.4% | 5,484,000 | 5兆8396億 | -8.3% | 25.17 | 1.02 |
04/13 | 3,756 | 3,768 | 3,716 | 3,716 | -1.01% | 6,712,800 | 5兆8632億 | -8.2% | 25.28 | 1.02 |