PER
2021/07/06~2021/12/01
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 |
12/01 | 2,520 | 2,580 | 2,514 | 2,549 | -0.04% | 579,800 | 6949億1671万 | -5.24% | 24.69 | 2.05 |
11/30 | 2,610 | 2,633 | 2,544 | 2,550 | -1.24% | 1,976,200 | 6951億8933万 | -5.27% | 24.7 | 2.05 |
11/29 | 2,624 | 2,639 | 2,580 | 2,582 | -2.68% | 586,200 | 7039億1328万 | -4.16% | 25.01 | 2.07 |
11/26 | 2,691 | 2,691 | 2,626 | 2,653 | -1.63% | 532,900 | 7232億6953万 | -1.59% | 25.7 | 2.13 |
11/25 | 2,714 | 2,718 | 2,666 | 2,697 | -0.22% | 306,700 | 7352億6495万 | 0% | 26.12 | 2.17 |
11/24 | 2,744 | 2,759 | 2,679 | 2,703 | -2.56% | 616,100 | 7369億69万 | +0.26% | 26.18 | 2.17 |
11/22 | 2,801 | 2,816 | 2,768 | 2,774 | -1.87% | 367,200 | 7562億5695万 | +3.01% | 26.87 | 2.23 |
11/19 | 2,829 | 2,845 | 2,796 | 2,827 | -0.18% | 556,500 | 7707億598万 | +5.13% | 27.38 | 2.27 |
11/18 | 2,803 | 2,855 | 2,787 | 2,832 | +0.46% | 517,900 | 7720億6910万 | +5.63% | 27.43 | 2.27 |
11/17 | 2,825 | 2,832 | 2,786 | 2,819 | -0.53% | 461,600 | 7685億2499万 | +5.62% | 27.31 | 2.26 |
11/16 | 2,855 | 2,874 | 2,824 | 2,834 | -0.91% | 481,300 | 7726億1434万 | +6.46% | 27.45 | 2.28 |
11/15 | 2,839 | 2,890 | 2,833 | 2,860 | +1.49% | 722,200 | 7797億255万 | +7.64% | 27.7 | 2.3 |
11/12 | 2,768 | 2,826 | 2,768 | 2,818 | +1.99% | 920,500 | 7682億5237万 | +6.34% | 27.3 | 2.26 |
11/11 | 2,730 | 2,773 | 2,729 | 2,763 | +1.77% | 851,300 | 7532億5809万 | +4.54% | 26.76 | 2.22 |
11/10 | 2,661 | 2,755 | 2,654 | 2,715 | +4.5% | 1,808,500 | 7401億7217万 | +2.8% | 26.3 | 2.18 |
11/09 | 2,616 | 2,627 | 2,587 | 2,598 | -0.84% | 756,800 | 7082億7525万 | -1.59% | 25.16 | 2.09 |
11/08 | 2,634 | 2,648 | 2,601 | 2,620 | -0.53% | 595,400 | 7142億7296万 | -1.02% | 25.38 | 2.1 |
11/05 | 2,648 | 2,648 | 2,611 | 2,634 | -0.49% | 468,400 | 7180億8969万 | -0.68% | 25.51 | 2.11 |
11/04 | 2,618 | 2,648 | 2,593 | 2,647 | +1.22% | 586,100 | 7216億3379万 | -0.41% | 25.64 | 2.13 |
11/02 | 2,636 | 2,648 | 2,608 | 2,615 | -1.43% | 471,900 | 7129億985万 | -1.84% | 25.33 | 2.1 |
11/01 | 2,682 | 2,685 | 2,628 | 2,653 | +0.76% | 444,900 | 7232億6953万 | -0.75% | 25.7 | 2.13 |
10/29 | 2,626 | 2,637 | 2,596 | 2,633 | +0.19% | 435,900 | 7178億1706万 | -1.79% | 25.5 | 2.11 |
10/28 | 2,647 | 2,654 | 2,623 | 2,628 | -0.19% | 2,381,700 | 7164億5395万 | -2.34% | 25.46 | 2.11 |
10/27 | 2,627 | 2,653 | 2,608 | 2,633 | +0.65% | 750,300 | 7178億1706万 | -2.48% | 25.5 | 2.11 |
10/26 | 2,577 | 2,617 | 2,568 | 2,616 | +0.96% | 830,200 | 7131億8247万 | -3.58% | 25.34 | 2.1 |
10/25 | 2,589 | 2,613 | 2,575 | 2,591 | -0.65% | 523,100 | 7063億6689万 | -5.13% | 25.1 | 2.08 |
10/22 | 2,577 | 2,617 | 2,565 | 2,608 | -0.72% | 678,400 | 7110億148万 | -5.09% | 25.26 | 2.09 |
10/21 | 2,654 | 2,682 | 2,620 | 2,627 | -1.76% | 432,800 | 7161億8133万 | -4.99% | 25.45 | 2.11 |
10/20 | 2,669 | 2,704 | 2,659 | 2,674 | +0.19% | 507,900 | 7289億9462万 | -3.85% | 25.9 | 2.15 |
10/19 | 2,662 | 2,671 | 2,642 | 2,669 | +0.79% | 437,200 | 7276億3150万 | -4.41% | 25.85 | 2.14 |
10/18 | 2,650 | 2,650 | 2,603 | 2,648 | -1.01% | 618,400 | 7219億641万 | -5.53% | 25.65 | 2.13 |
10/15 | 2,631 | 2,681 | 2,617 | 2,675 | +2.77% | 463,000 | 7292億6724万 | -4.97% | 25.91 | 2.15 |
10/14 | 2,548 | 2,603 | 2,534 | 2,603 | +2.16% | 663,400 | 7096億3837万 | -8.02% | 25.21 | 2.09 |
10/13 | 2,567 | 2,579 | 2,522 | 2,548 | -3.52% | 1,398,300 | 6946億4409万 | -10.47% | 24.68 | 2.05 |
10/12 | 2,697 | 2,699 | 2,634 | 2,641 | -2.51% | 584,300 | 7199億9805万 | -7.69% | 25.58 | 2.12 |
10/11 | 2,663 | 2,715 | 2,659 | 2,709 | +1.12% | 409,400 | 7385億3643万 | -5.71% | 26.24 | 2.17 |
10/08 | 2,651 | 2,704 | 2,642 | 2,679 | +0.71% | 743,000 | 7303億5774万 | -6.98% | 25.95 | 2.15 |
10/07 | 2,699 | 2,704 | 2,650 | 2,660 | -1.08% | 601,500 | 7251億7789万 | -7.86% | 25.77 | 2.14 |
10/06 | 2,738 | 2,763 | 2,689 | 2,689 | -0.85% | 666,500 | 7330億8397万 | -7.12% | 26.05 | 2.16 |
10/05 | 2,707 | 2,734 | 2,691 | 2,712 | -1.63% | 915,100 | 7393億5430万 | -6.51% | 26.27 | 2.18 |
10/04 | 2,789 | 2,792 | 2,745 | 2,757 | +0.33% | 410,000 | 7516億2235万 | -5.09% | 26.7 | 2.21 |
10/01 | 2,751 | 2,761 | 2,722 | 2,748 | -1.15% | 546,600 | 7491億6874万 | -5.44% | 26.62 | 2.21 |
09/30 | 2,767 | 2,799 | 2,744 | 2,780 | -0.54% | 778,300 | 7578億9269万 | -4.4% | 26.93 | 2.23 |
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 |