PER
2021/05/06~2021/09/29
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 |
09/29 | 2,790 | 2,795 | 2,745 | 2,795 | -1.76% | 787,700 | 7619億8203万 | -3.95% | 27.07 | 2.24 |
09/28 | 2,835 | 2,851 | 2,793 | 2,845 | -0.07% | 728,000 | 7756億1320万 | -2.27% | 27.56 | 2.28 |
09/27 | 2,871 | 2,887 | 2,833 | 2,847 | -1.21% | 657,000 | 7761億5844万 | -2.13% | 27.58 | 2.29 |
09/24 | 2,895 | 2,929 | 2,864 | 2,882 | +0.28% | 736,500 | 7857億26万 | -0.83% | 27.92 | 2.31 |
09/22 | 2,939 | 2,939 | 2,869 | 2,874 | -2.21% | 537,800 | 7835億1927万 | -0.93% | 27.84 | 2.31 |
09/21 | 3,005 | 3,010 | 2,931 | 2,939 | -4.42% | 554,800 | 8012億3979万 | +1.48% | 28.47 | 2.36 |
09/17 | 3,065 | 3,080 | 3,030 | 3,075 | +1.82% | 815,600 | 8383億1655万 | +6.4% | 29.78 | 2.47 |
09/16 | 3,030 | 3,040 | 2,985 | 3,020 | -0.17% | 554,200 | 8233億2227万 | +4.82% | 29.25 | 2.42 |
09/15 | 3,000 | 3,030 | 2,980 | 3,025 | -0.17% | 550,800 | 8246億8539万 | +5.25% | 29.3 | 2.43 |
09/14 | 2,971 | 3,040 | 2,957 | 3,030 | +2.96% | 654,300 | 8260億4850万 | +5.8% | 29.35 | 2.43 |
09/13 | 2,896 | 2,943 | 2,859 | 2,943 | +0.1% | 796,300 | 8023億3028万 | +3.08% | 28.51 | 2.36 |
09/10 | 2,951 | 2,961 | 2,896 | 2,940 | -0.98% | 1,031,500 | 8015億1241万 | +3.23% | 28.48 | 2.36 |
09/09 | 3,030 | 3,035 | 2,954 | 2,969 | -2.34% | 866,100 | 8094億1848万 | +4.54% | 28.76 | 2.38 |
09/08 | 3,030 | 3,060 | 3,000 | 3,040 | +1.6% | 804,500 | 8287億7474万 | +7.38% | 29.45 | 2.44 |
09/07 | 2,960 | 2,994 | 2,955 | 2,992 | +1.84% | 517,500 | 8156億8882万 | +6.14% | 28.98 | 2.4 |
09/06 | 2,944 | 2,982 | 2,927 | 2,938 | +0.31% | 401,800 | 8009億6716万 | +4.52% | 28.46 | 2.36 |
09/03 | 2,897 | 2,948 | 2,885 | 2,929 | +1.7% | 615,900 | 7985億1355万 | +4.61% | 28.37 | 2.35 |
09/02 | 2,888 | 2,909 | 2,880 | 2,880 | +0.24% | 371,700 | 7851億5501万 | +3.15% | 27.9 | 2.31 |
09/01 | 2,850 | 2,885 | 2,841 | 2,873 | +0.77% | 420,000 | 7832億4665万 | +3.16% | 27.83 | 2.31 |
08/31 | 2,842 | 2,868 | 2,825 | 2,851 | +0.21% | 564,300 | 7772億4894万 | +2.55% | 27.62 | 2.29 |
08/30 | 2,822 | 2,847 | 2,809 | 2,845 | +1.17% | 479,300 | 7756億1320万 | +2.49% | 27.56 | 2.28 |
08/27 | 2,805 | 2,822 | 2,790 | 2,812 | +1.3% | 474,200 | 7666億1663万 | +1.41% | 27.24 | 2.26 |
08/26 | 2,769 | 2,788 | 2,758 | 2,776 | -0.75% | 393,400 | 7568億219万 | +0.29% | 26.89 | 2.23 |
08/25 | 2,811 | 2,818 | 2,773 | 2,797 | -1.27% | 379,800 | 7625億2728万 | +1.12% | 27.09 | 2.25 |
08/24 | 2,832 | 2,856 | 2,819 | 2,833 | +0.43% | 490,900 | 7723億4172万 | +2.5% | 27.44 | 2.27 |
08/23 | 2,804 | 2,836 | 2,795 | 2,821 | +1.29% | 396,800 | 7690億7024万 | +2.25% | 27.32 | 2.26 |
08/20 | 2,773 | 2,822 | 2,759 | 2,785 | +0.14% | 428,500 | 7592億5580万 | +1.05% | 26.98 | 2.24 |
08/19 | 2,760 | 2,799 | 2,731 | 2,781 | +0.87% | 416,700 | 7581億6531万 | +0.91% | 26.94 | 2.23 |
08/18 | 2,759 | 2,803 | 2,749 | 2,757 | +0.18% | 273,600 | 7516億2235万 | +0.04% | 26.7 | 2.21 |
08/17 | 2,794 | 2,807 | 2,745 | 2,752 | -1.01% | 383,100 | 7502億5923万 | -0.11% | 26.66 | 2.21 |
08/16 | 2,843 | 2,850 | 2,770 | 2,780 | -2.87% | 543,700 | 7578億9269万 | +0.94% | 26.93 | 2.23 |
08/13 | 2,857 | 2,884 | 2,833 | 2,862 | +0.7% | 480,900 | 7802億4779万 | +3.92% | 27.72 | 2.3 |
08/12 | 2,796 | 2,857 | 2,789 | 2,842 | +2.67% | 788,200 | 7747億9533万 | +3.31% | 27.53 | 2.28 |
08/11 | 2,811 | 2,818 | 2,737 | 2,768 | -1.56% | 832,400 | 7546億2121万 | +0.69% | 26.81 | 2.22 |
08/10 | 2,770 | 2,839 | 2,760 | 2,812 | +1.99% | 1,211,500 | 7666億1663万 | +2.29% | 27.24 | 2.26 |
08/06 | 2,726 | 2,775 | 2,717 | 2,757 | +0.66% | 355,800 | 7516億2235万 | +0.36% | 26.7 | 2.21 |
08/05 | 2,752 | 2,779 | 2,734 | 2,739 | -0.51% | 261,900 | 7467億1513万 | -0.4% | 26.53 | 2.2 |
08/04 | 2,750 | 2,767 | 2,720 | 2,753 | +0.22% | 296,600 | 7505億3186万 | -0.11% | 26.67 | 2.21 |
08/03 | 2,749 | 2,776 | 2,737 | 2,747 | -1.12% | 341,100 | 7488億9612万 | -0.51% | 26.61 | 2.21 |
08/02 | 2,734 | 2,783 | 2,729 | 2,778 | +3.62% | 429,400 | 7573億4744万 | +0.4% | 26.91 | 2.23 |
07/30 | 2,694 | 2,725 | 2,677 | 2,681 | -1.25% | 393,900 | 7309億298万 | -3.25% | 25.97 | 2.15 |
07/29 | 2,726 | 2,738 | 2,702 | 2,715 | +0.44% | 277,300 | 7401億7217万 | -2.34% | 26.3 | 2.18 |
07/28 | 2,701 | 2,709 | 2,682 | 2,703 | -1.49% | 612,200 | 7369億69万 | -3.08% | 26.18 | 2.17 |
07/27 | 2,789 | 2,796 | 2,739 | 2,744 | -0.36% | 423,600 | 7480億7825万 | -1.75% | 26.58 | 2.2 |
07/26 | 2,777 | 2,795 | 2,744 | 2,754 | -0.43% | 466,500 | 7508億448万 | -1.61% | 26.68 | 2.21 |
07/21 | 2,725 | 2,779 | 2,717 | 2,766 | +2.63% | 576,100 | 7540億7596万 | -1.28% | 26.79 | 2.22 |
07/20 | 2,703 | 2,719 | 2,681 | 2,695 | -1.28% | 601,500 | 7347億1971万 | -4.09% | 26.1 | 2.16 |
07/19 | 2,720 | 2,753 | 2,710 | 2,730 | -0.33% | 411,600 | 7442億6152万 | -3.16% | 26.44 | 2.19 |
07/16 | 2,719 | 2,764 | 2,711 | 2,739 | +0.59% | 373,900 | 7467億1513万 | -3.11% | 26.53 | 2.2 |
07/15 | 2,770 | 2,781 | 2,711 | 2,723 | -0.91% | 523,000 | 7423億5316万 | -3.92% | 26.38 | 2.19 |
07/14 | 2,769 | 2,776 | 2,746 | 2,748 | -0.58% | 410,500 | 7491億6874万 | -3.31% | 26.62 | 2.21 |
07/13 | 2,800 | 2,806 | 2,762 | 2,764 | -0.68% | 414,900 | 7535億3071万 | -2.98% | 26.77 | 2.22 |
07/12 | 2,802 | 2,823 | 2,776 | 2,783 | +1.5% | 447,100 | 7587億1056万 | -2.49% | 26.96 | 2.23 |
07/09 | 2,696 | 2,755 | 2,692 | 2,742 | +0.22% | 802,700 | 7475億3300万 | -4.16% | 26.56 | 2.2 |
07/08 | 2,770 | 2,786 | 2,728 | 2,736 | -1.55% | 609,800 | 7458億9726万 | -4.57% | 26.5 | 2.2 |
07/07 | 2,757 | 2,785 | 2,741 | 2,779 | -0.32% | 402,800 | 7576億2006万 | -3.27% | 26.92 | 2.23 |
07/06 | 2,800 | 2,807 | 2,770 | 2,788 | +0.43% | 203,000 | 7600億7367万 | -3.13% | 27 | 2.24 |
07/05 | 2,763 | 2,781 | 2,755 | 2,776 | 0% | 220,700 | 7568億219万 | -3.74% | 26.89 | 2.23 |
07/02 | 2,785 | 2,793 | 2,758 | 2,776 | +0.47% | 630,500 | 7568億219万 | -3.98% | 26.89 | 2.23 |
07/01 | 2,814 | 2,825 | 2,748 | 2,763 | -2.4% | 646,800 | 7532億5809万 | -4.69% | 26.76 | 2.22 |
06/30 | 2,893 | 2,905 | 2,820 | 2,831 | -1.74% | 501,600 | 7717億9647万 | -2.51% | 27.42 | 2.27 |
06/29 | 2,832 | 2,884 | 2,818 | 2,881 | -0.14% | 449,100 | 7854億2764万 | -0.83% | 27.91 | 2.31 |
06/28 | 2,888 | 2,893 | 2,867 | 2,885 | -0.1% | 422,700 | 7865億1813万 | -0.59% | 27.94 | 2.32 |
06/25 | 2,900 | 2,906 | 2,863 | 2,888 | +0.21% | 358,600 | 7873億3600万 | -0.41% | 27.97 | 2.32 |
06/24 | 2,870 | 2,882 | 2,856 | 2,882 | -0.93% | 332,100 | 7857億26万 | -0.59% | 27.92 | 2.31 |
06/23 | 2,945 | 2,954 | 2,906 | 2,909 | -0.85% | 334,200 | 7930億6109万 | +0.31% | 28.18 | 2.34 |
06/22 | 2,902 | 2,939 | 2,856 | 2,934 | +4.38% | 797,800 | 7998億7667万 | +1.28% | 28.42 | 2.36 |
06/21 | 2,867 | 2,867 | 2,800 | 2,811 | -2.7% | 668,000 | 7663億4401万 | -2.94% | 27.23 | 2.26 |
06/18 | 2,859 | 2,902 | 2,835 | 2,889 | +1.65% | 1,341,600 | 7876億862万 | -0.34% | 27.98 | 2.32 |
06/17 | 2,899 | 2,904 | 2,825 | 2,842 | -3.56% | 908,500 | 7747億9533万 | -1.86% | 27.53 | 2.28 |
06/16 | 2,926 | 2,957 | 2,901 | 2,947 | +0.2% | 468,700 | 8034億2077万 | +1.83% | 28.54 | 2.37 |
06/15 | 2,911 | 2,953 | 2,911 | 2,941 | +1.1% | 322,600 | 8017億8503万 | +1.98% | 28.49 | 2.36 |
06/14 | 2,950 | 2,979 | 2,899 | 2,909 | -0.41% | 296,700 | 7930億6109万 | +1.11% | 28.18 | 2.34 |
06/11 | 2,917 | 2,928 | 2,890 | 2,921 | +0.1% | 559,400 | 7963億3257万 | +1.64% | 28.29 | 2.35 |
06/10 | 2,903 | 2,925 | 2,890 | 2,918 | -0.03% | 341,700 | 7955億1470万 | +1.64% | 28.26 | 2.34 |
06/09 | 2,896 | 2,930 | 2,871 | 2,919 | +0.24% | 335,600 | 7957億8732万 | +1.78% | 28.27 | 2.34 |
06/08 | 2,908 | 2,929 | 2,886 | 2,912 | -1.22% | 408,300 | 7938億7896万 | +1.78% | 28.21 | 2.34 |
06/07 | 2,932 | 2,959 | 2,912 | 2,948 | +2.29% | 561,100 | 8036億9339万 | +3.19% | 28.55 | 2.37 |
06/04 | 2,900 | 2,906 | 2,852 | 2,882 | -0.52% | 391,900 | 7857億26万 | +1.09% | 27.92 | 2.31 |
06/03 | 2,887 | 2,930 | 2,880 | 2,897 | -0.28% | 500,000 | 7897億8961万 | +1.65% | 28.06 | 2.33 |
06/02 | 2,940 | 2,964 | 2,885 | 2,905 | -0.65% | 578,000 | 7919億7059万 | +1.97% | 28.14 | 2.33 |
06/01 | 2,953 | 2,960 | 2,894 | 2,924 | -1.05% | 626,400 | 7971億5044万 | +2.6% | 28.32 | 2.35 |
05/31 | 2,961 | 2,990 | 2,928 | 2,955 | -0.94% | 549,100 | 8056億176万 | +3.76% | 28.62 | 2.37 |
05/28 | 2,915 | 2,997 | 2,914 | 2,983 | +3.43% | 1,074,000 | 8132億3521万 | +4.78% | 28.89 | 2.39 |
05/27 | 2,889 | 2,942 | 2,875 | 2,884 | +0.95% | 1,271,300 | 7862億4551万 | +1.37% | 27.93 | 2.32 |
05/26 | 2,792 | 2,862 | 2,783 | 2,857 | +1.64% | 507,600 | 7788億8468万 | +0.42% | 27.67 | 2.29 |
05/25 | 2,820 | 2,825 | 2,791 | 2,811 | -0.74% | 364,400 | 7663億4401万 | -1.3% | 27.23 | 2.26 |
05/24 | 2,858 | 2,882 | 2,815 | 2,832 | -0.94% | 457,800 | 7720億6910万 | -0.7% | 27.43 | 2.27 |
05/21 | 2,880 | 2,906 | 2,848 | 2,859 | -1.65% | 585,300 | 7794億2992万 | +0.11% | 27.69 | 2.3 |
05/20 | 2,836 | 2,929 | 2,836 | 2,907 | +2% | 886,000 | 7925億1584万 | +1.75% | 28.16 | 2.33 |
05/19 | 2,852 | 2,855 | 2,810 | 2,850 | -1.79% | 697,500 | 7769億7631万 | -0.25% | 27.61 | 2.29 |
05/18 | 2,911 | 2,920 | 2,889 | 2,902 | +1.15% | 862,900 | 7911億5272万 | +1.54% | 28.11 | 2.33 |
05/17 | 2,853 | 2,885 | 2,846 | 2,869 | +1.63% | 493,200 | 7821億5616万 | +0.38% | 27.79 | 2.3 |
05/14 | 2,822 | 2,843 | 2,777 | 2,823 | +0.82% | 470,700 | 7696億1549万 | -1.22% | 27.34 | 2.27 |
05/13 | 2,802 | 2,859 | 2,665 | 2,800 | +3.63% | 1,410,100 | 7633億4515万 | -2.23% | 27.12 | 2.25 |
05/12 | 2,777 | 2,801 | 2,701 | 2,702 | -2.35% | 894,400 | 7366億2807万 | -5.92% | 26.17 | 2.17 |
05/11 | 2,784 | 2,791 | 2,746 | 2,767 | -1.67% | 646,100 | 7543億4858万 | -4.06% | 26.8 | 2.22 |
05/10 | 2,840 | 2,858 | 2,786 | 2,814 | -1.02% | 841,700 | 7671億6188万 | -2.66% | 27.26 | 2.26 |
05/07 | 2,850 | 2,890 | 2,843 | 2,843 | -0.14% | 588,200 | 7750億6795万 | -1.93% | 27.54 | 2.28 |
05/06 | 2,775 | 2,853 | 2,775 | 2,847 | +3.41% | 836,300 | 7761億5844万 | -2% | 27.58 | 2.29 |