PER
2021/03/17~2021/08/12
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 |
08/12 | 848 | 858 | 830 | 832 | -2.92% | 1,175,500 | 542億1532万 | -3.37% | - | 0.53 |
08/11 | 860 | 863 | 830 | 857 | -2.61% | 869,000 | 558億4439万 | -0.81% | - | 0.54 |
08/10 | 865 | 886 | 865 | 880 | +2.09% | 561,300 | 573億4313万 | +1.62% | - | 0.56 |
08/06 | 870 | 876 | 861 | 862 | -1.49% | 352,900 | 561億7020万 | -0.58% | - | 0.54 |
08/05 | 863 | 889 | 863 | 875 | +1.04% | 626,100 | 570億1732万 | +0.81% | - | 0.55 |
08/04 | 860 | 869 | 854 | 866 | +0.23% | 347,300 | 564億3085万 | -0.35% | - | 0.55 |
08/03 | 866 | 866 | 856 | 864 | +0.12% | 245,900 | 563億53万 | -0.8% | - | 0.55 |
08/02 | 851 | 864 | 847 | 863 | +2.01% | 298,500 | 562億3536万 | -1.15% | - | 0.55 |
07/30 | 850 | 850 | 841 | 846 | -1.05% | 361,400 | 551億2760万 | -3.31% | - | 0.53 |
07/29 | 866 | 867 | 852 | 855 | -1.5% | 280,500 | 557億1406万 | -2.62% | - | 0.54 |
07/28 | 869 | 870 | 862 | 868 | -0.23% | 215,100 | 565億6118万 | -1.36% | - | 0.55 |
07/27 | 869 | 871 | 864 | 870 | +0.46% | 187,400 | 566億9150万 | -1.25% | - | 0.55 |
07/26 | 871 | 873 | 861 | 866 | +0.23% | 236,700 | 564億3085万 | -1.93% | - | 0.55 |
07/21 | 850 | 865 | 849 | 864 | +2.25% | 319,100 | 563億53万 | -2.37% | - | 0.55 |
07/20 | 841 | 846 | 838 | 845 | -0.12% | 320,500 | 550億6244万 | -4.84% | - | 0.53 |
07/19 | 851 | 853 | 837 | 846 | -0.7% | 510,200 | 551億2760万 | -5.16% | - | 0.53 |
07/16 | 859 | 865 | 852 | 852 | -1.05% | 288,700 | 555億1857万 | -4.8% | - | 0.54 |
07/15 | 864 | 870 | 854 | 861 | -0.46% | 410,800 | 561億504万 | -4.33% | - | 0.54 |
07/14 | 857 | 865 | 856 | 865 | +0.58% | 416,400 | 563億6569万 | -4.31% | - | 0.55 |
07/13 | 862 | 864 | 856 | 860 | -0.23% | 370,100 | 560億3988万 | -5.18% | - | 0.54 |
07/12 | 858 | 864 | 853 | 862 | +0.47% | 563,100 | 561億7020万 | -5.27% | - | 0.54 |
07/09 | 848 | 860 | 841 | 858 | +0.82% | 495,300 | 559億955万 | -5.82% | - | 0.54 |
07/08 | 866 | 868 | 851 | 851 | -1.73% | 461,300 | 554億5341万 | -6.89% | - | 0.54 |
07/07 | 885 | 886 | 865 | 866 | -3.02% | 664,700 | 564億3085万 | -5.36% | - | 0.55 |
07/06 | 890 | 893 | 878 | 893 | -0.45% | 348,200 | 581億9024万 | -2.3% | - | 0.56 |
07/05 | 907 | 907 | 896 | 897 | -0.88% | 208,900 | 584億5089万 | -1.64% | - | 0.57 |
07/02 | 911 | 915 | 902 | 905 | -0.11% | 212,400 | 589億7220万 | -0.77% | - | 0.57 |
07/01 | 899 | 906 | 891 | 906 | +1.8% | 211,000 | 590億3736万 | -0.44% | - | 0.57 |
06/30 | 907 | 910 | 890 | 890 | -2.2% | 421,000 | 579億9476万 | -1.98% | - | 0.56 |
06/29 | 911 | 917 | 903 | 910 | -0.76% | 236,700 | 592億9801万 | +0.33% | - | 0.58 |
06/28 | 922 | 924 | 913 | 917 | +0.55% | 147,700 | 597億5415万 | +1.21% | - | 0.58 |
06/25 | 909 | 914 | 905 | 912 | +0.55% | 259,700 | 594億2833万 | +0.66% | - | 0.58 |
06/24 | 906 | 918 | 904 | 907 | -0.55% | 202,200 | 591億252万 | +0.22% | - | 0.57 |
06/23 | 915 | 919 | 908 | 912 | -0.22% | 170,600 | 594億2833万 | +0.66% | - | 0.58 |
06/22 | 914 | 919 | 908 | 914 | +1.22% | 329,300 | 595億5866万 | +0.99% | - | 0.58 |
06/21 | 906 | 924 | 900 | 903 | -1.2% | 473,100 | 588億4187万 | -0.22% | - | 0.57 |
06/18 | 932 | 934 | 914 | 914 | -1.19% | 354,800 | 595億5866万 | +0.99% | - | 0.58 |
06/17 | 928 | 940 | 923 | 925 | -0.22% | 308,700 | 602億7545万 | +2.1% | - | 0.58 |
06/16 | 931 | 932 | 923 | 927 | -1.8% | 463,000 | 604億577万 | +2.32% | - | 0.59 |
06/15 | 939 | 947 | 932 | 944 | +0.96% | 247,600 | 615億1354万 | +4.08% | - | 0.6 |
06/14 | 941 | 941 | 928 | 935 | -2.71% | 468,700 | 609億2707万 | +2.97% | - | 0.59 |
06/11 | 963 | 964 | 950 | 961 | 0% | 473,200 | 626億2130万 | +5.72% | - | 0.61 |
06/10 | 945 | 966 | 934 | 961 | +0.73% | 642,700 | 626億2130万 | +5.72% | - | 0.61 |
06/09 | 948 | 979 | 942 | 954 | +2.25% | 1,548,200 | 621億6517万 | +5.07% | - | 0.6 |
06/08 | 906 | 937 | 905 | 933 | +4.71% | 1,105,500 | 607億9675万 | +2.98% | - | 0.59 |
06/07 | 909 | 919 | 891 | 891 | -2.3% | 1,059,800 | 580億5992万 | -1.66% | - | 0.56 |
06/04 | 878 | 926 | 865 | 912 | +4.23% | 2,076,000 | 594億2833万 | +0.55% | - | 0.58 |
06/03 | 852 | 879 | 852 | 875 | +2.7% | 474,100 | 570億1732万 | -3.63% | - | 0.55 |
06/02 | 852 | 857 | 842 | 852 | -0.35% | 626,900 | 555億1857万 | -6.48% | - | 0.54 |
06/01 | 872 | 875 | 855 | 855 | -2.06% | 522,600 | 557億1406万 | -6.56% | - | 0.54 |
05/31 | 868 | 883 | 867 | 873 | +0.58% | 487,300 | 568億8699万 | -5.01% | - | 0.55 |
05/28 | 852 | 868 | 851 | 868 | +1.88% | 606,100 | 565億6118万 | -5.75% | - | 0.55 |
05/27 | 863 | 868 | 852 | 852 | -2.52% | 847,300 | 555億1857万 | -7.79% | - | 0.54 |
05/26 | 880 | 880 | 865 | 874 | -1.35% | 697,300 | 569億5215万 | -5.92% | - | 0.55 |
05/25 | 899 | 903 | 886 | 886 | -1.77% | 713,900 | 577億3410万 | -4.94% | - | 0.56 |
05/24 | 906 | 911 | 894 | 902 | -0.44% | 592,500 | 587億7671万 | -3.53% | - | 0.57 |
05/21 | 906 | 913 | 903 | 906 | -0.55% | 291,400 | 590億3736万 | -3.41% | - | 0.57 |
05/20 | 904 | 911 | 899 | 911 | +0.55% | 323,000 | 593億6317万 | -3.09% | - | 0.58 |
05/19 | 904 | 911 | 900 | 906 | -0.33% | 480,800 | 590億3736万 | -3.82% | - | 0.57 |
05/18 | 918 | 918 | 897 | 909 | -0.22% | 732,000 | 592億3285万 | -3.61% | - | 0.57 |
05/17 | 927 | 948 | 906 | 911 | -1.94% | 814,200 | 593億6317万 | -3.6% | - | 0.58 |
05/14 | 939 | 944 | 929 | 929 | 0% | 271,400 | 605億3610万 | -1.9% | - | 0.59 |
05/13 | 945 | 953 | 928 | 929 | -1.69% | 346,500 | 605億3610万 | -2.21% | - | 0.59 |
05/12 | 954 | 962 | 937 | 945 | -1.66% | 433,500 | 615億7870万 | -0.74% | - | 0.6 |
05/11 | 968 | 976 | 956 | 961 | -1.23% | 370,500 | 626億2130万 | +0.73% | - | 0.61 |
05/10 | 952 | 977 | 952 | 973 | +2.21% | 380,500 | 634億326万 | +1.78% | - | 0.62 |
05/07 | 946 | 955 | 938 | 952 | +2.15% | 388,200 | 620億3484万 | -0.52% | - | 0.6 |
05/06 | 930 | 944 | 929 | 932 | +1.53% | 558,800 | 607億3159万 | -2.92% | - | 0.59 |
04/30 | 918 | 929 | 916 | 918 | -0.33% | 396,400 | 598億1931万 | -4.77% | - | 0.58 |
04/28 | 925 | 927 | 916 | 921 | -1.07% | 616,300 | 600億1480万 | -4.95% | - | 0.58 |
04/27 | 938 | 940 | 925 | 931 | -0.43% | 386,700 | 606億6642万 | -4.22% | - | 0.59 |
04/26 | 937 | 941 | 928 | 935 | -0.95% | 344,200 | 609億2707万 | -4.2% | - | 0.59 |
04/23 | 938 | 954 | 938 | 944 | -0.63% | 279,600 | 615億1354万 | -3.87% | - | 0.6 |
04/22 | 940 | 950 | 937 | 950 | +0.53% | 392,600 | 619億451万 | -3.65% | - | 0.6 |
04/21 | 929 | 945 | 926 | 945 | +0.53% | 717,000 | 615億7870万 | -4.45% | - | 0.6 |
04/20 | 946 | 949 | 937 | 940 | -0.84% | 444,200 | 612億5289万 | -5.34% | - | 0.59 |
04/19 | 960 | 962 | 947 | 948 | -1.76% | 399,700 | 617億7419万 | -4.82% | - | 0.6 |
04/16 | 972 | 972 | 950 | 965 | +0.42% | 336,200 | 628億8195万 | -3.31% | - | 0.61 |
04/15 | 961 | 972 | 958 | 961 | +0.1% | 315,500 | 626億2130万 | -3.71% | - | 0.61 |
04/14 | 973 | 973 | 954 | 960 | -0.31% | 379,900 | 625億5614万 | -3.71% | - | 0.61 |
04/13 | 968 | 976 | 963 | 963 | 0% | 379,000 | 627億5163万 | -3.41% | - | 0.61 |
04/12 | 947 | 967 | 947 | 963 | +1.37% | 398,200 | 627億5163万 | -3.51% | - | 0.61 |
04/09 | 939 | 956 | 939 | 950 | +1.93% | 526,600 | 619億451万 | -4.81% | - | 0.6 |
04/08 | 959 | 959 | 931 | 932 | -3.32% | 1,031,700 | 607億3159万 | -6.52% | - | 0.59 |
04/07 | 969 | 973 | 956 | 964 | -0.62% | 614,700 | 628億1679万 | -3.31% | - | 0.61 |
04/06 | 992 | 1,000 | 969 | 970 | -1.92% | 725,000 | 632億777万 | -2.61% | - | 0.61 |
04/05 | 1,006 | 1,007 | 986 | 989 | -0.5% | 481,900 | 644億4586万 | -0.6% | - | 0.63 |
04/02 | 999 | 1,001 | 989 | 994 | +0.1% | 411,400 | 647億7167万 | +0.1% | - | 0.63 |
04/01 | 1,000 | 1,004 | 987 | 993 | -0.2% | 375,100 | 647億651万 | +0.1% | - | 0.63 |
03/31 | 1,008 | 1,012 | 995 | 995 | -1.97% | 536,600 | 648億3683万 | +0.2% | - | 0.57 |
03/30 | 1,027 | 1,031 | 1,009 | 1,015 | -1.17% | 300,800 | 661億4009万 | +1.81% | - | 0.59 |
03/29 | 1,035 | 1,039 | 1,016 | 1,027 | -1.06% | 697,500 | 669億2204万 | +2.6% | - | 0.59 |
03/26 | 1,040 | 1,050 | 1,034 | 1,038 | +0.78% | 429,300 | 676億3883万 | +3.49% | - | 0.6 |
03/25 | 1,002 | 1,040 | 1,002 | 1,030 | +2.59% | 563,200 | 671億1753万 | +2.59% | - | 0.59 |
03/24 | 1,018 | 1,025 | 997 | 1,004 | -3% | 781,400 | 654億2330万 | -0.1% | - | 0.58 |
03/23 | 1,067 | 1,070 | 1,031 | 1,035 | -2.91% | 605,100 | 674億4334万 | +2.88% | - | 0.6 |
03/22 | 1,054 | 1,072 | 1,047 | 1,066 | +1.33% | 655,700 | 694億6338万 | +5.96% | - | 0.62 |
03/19 | 1,038 | 1,058 | 1,031 | 1,052 | +1.45% | 679,800 | 685億5110万 | +4.78% | - | 0.61 |
03/18 | 1,042 | 1,061 | 1,023 | 1,037 | -0.19% | 993,500 | 675億7367万 | +3.29% | - | 0.6 |
03/17 | 1,021 | 1,043 | 1,019 | 1,039 | +1.96% | 672,400 | 677億399万 | +3.38% | - | 0.6 |