PER
2021/04/23~2021/09/21
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 |
09/21 | 911 | 917 | 904 | 908 | -1.09% | 339,900 | 648億1544万 | +0.89% | - | 0.63 |
09/17 | 921 | 925 | 913 | 918 | -0.11% | 340,600 | 655億2927万 | +2.34% | - | 0.64 |
09/16 | 913 | 921 | 910 | 919 | +0.11% | 336,800 | 656億65万 | +2.8% | - | 0.64 |
09/15 | 925 | 925 | 911 | 918 | -0.33% | 234,200 | 655億2927万 | +3.15% | - | 0.64 |
09/14 | 925 | 926 | 918 | 921 | -0.43% | 263,600 | 657億4342万 | +3.72% | - | 0.64 |
09/13 | 915 | 927 | 914 | 925 | +1.09% | 236,000 | 660億2895万 | +4.4% | - | 0.64 |
09/10 | 917 | 921 | 911 | 915 | +0.22% | 336,400 | 653億1512万 | +3.62% | - | 0.63 |
09/09 | 926 | 927 | 911 | 913 | -2.04% | 390,500 | 651億7236万 | +3.51% | - | 0.63 |
09/08 | 926 | 943 | 926 | 932 | +0.32% | 619,300 | 665億2863万 | +5.91% | - | 0.65 |
09/07 | 930 | 942 | 922 | 929 | +1.98% | 868,900 | 663億1448万 | +5.93% | - | 0.64 |
09/06 | 909 | 916 | 903 | 911 | +3.17% | 790,100 | 650億2959万 | +4.11% | - | 0.63 |
09/03 | 860 | 884 | 855 | 883 | +2.79% | 630,800 | 575億3862万 | +1.26% | - | 0.56 |
09/02 | 855 | 863 | 855 | 859 | +0.12% | 378,000 | 559億7471万 | -1.38% | - | 0.54 |
09/01 | 861 | 862 | 853 | 858 | +0.7% | 426,900 | 559億955万 | -1.49% | - | 0.54 |
08/31 | 865 | 866 | 852 | 852 | -2.96% | 777,700 | 555億1857万 | -2.29% | - | 0.54 |
08/30 | 880 | 889 | 877 | 878 | -0.23% | 322,000 | 572億1280万 | +0.69% | - | 0.55 |
08/27 | 878 | 890 | 872 | 880 | +0.69% | 385,600 | 573億4313万 | +0.92% | - | 0.56 |
08/26 | 888 | 892 | 874 | 874 | -2.89% | 557,500 | 569億5215万 | +0.46% | - | 0.55 |
08/25 | 915 | 919 | 900 | 900 | -2.6% | 407,600 | 586億4638万 | +3.57% | - | 0.57 |
08/24 | 910 | 924 | 908 | 924 | +0.98% | 335,900 | 602億1029万 | +6.57% | - | 0.58 |
08/23 | 914 | 930 | 910 | 915 | +0.55% | 620,000 | 596億2382万 | +5.78% | - | 0.58 |
08/20 | 897 | 915 | 896 | 910 | +0.89% | 778,000 | 592億9801万 | +5.45% | - | 0.58 |
08/19 | 916 | 933 | 902 | 902 | -0.77% | 1,423,500 | 587億7671万 | +4.76% | - | 0.57 |
08/18 | 882 | 917 | 877 | 909 | +8.47% | 2,662,200 | 592億3285万 | +5.82% | - | 0.57 |
08/17 | 842 | 844 | 832 | 838 | +0.24% | 296,000 | 546億630万 | -2.22% | - | 0.53 |
08/16 | 838 | 839 | 828 | 836 | -0.24% | 431,800 | 544億7597万 | -2.56% | - | 0.53 |
08/13 | 831 | 841 | 827 | 838 | +0.72% | 589,100 | 546億630万 | -2.44% | - | 0.53 |
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 |