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 | 1,235 | 1,245 | 1,214 | 1,222 | -1.93% | 191,000 | 816億5492万 | -10.15% | 14.66 | 1.72 |
08/11 | 1,206 | 1,253 | 1,194 | 1,246 | +2.3% | 217,900 | 832億5861万 | -8.78% | 14.95 | 1.76 |
08/10 | 1,257 | 1,297 | 1,208 | 1,218 | -12.75% | 482,400 | 813億8763万 | -11.16% | 14.61 | 1.72 |
08/06 | 1,370 | 1,410 | 1,370 | 1,396 | +1.9% | 76,000 | 932億8172万 | +1.45% | 16.75 | 1.97 |
08/05 | 1,368 | 1,381 | 1,363 | 1,370 | -0.22% | 44,300 | 915億4438万 | -0.36% | 16.44 | 1.93 |
08/04 | 1,376 | 1,380 | 1,363 | 1,373 | -0.58% | 43,700 | 917億4484万 | -0.07% | 16.47 | 1.94 |
08/03 | 1,389 | 1,395 | 1,379 | 1,381 | -0.65% | 33,700 | 922億7941万 | +0.66% | 16.57 | 1.95 |
08/02 | 1,359 | 1,391 | 1,357 | 1,390 | +3.81% | 67,200 | 928億8080万 | +1.39% | 16.68 | 1.96 |
07/30 | 1,358 | 1,361 | 1,331 | 1,339 | -1.98% | 145,600 | 894億7294万 | -2.12% | 16.06 | 1.89 |
07/29 | 1,372 | 1,378 | 1,351 | 1,366 | -0.44% | 82,900 | 912億7710万 | -0.15% | 16.39 | 1.93 |
07/28 | 1,350 | 1,378 | 1,349 | 1,372 | +1.55% | 153,800 | 916億7802万 | +0.29% | 16.46 | 1.94 |
07/27 | 1,383 | 1,383 | 1,348 | 1,351 | -4.39% | 209,500 | 902億7479万 | -1.1% | 16.21 | 1.91 |
07/26 | 1,378 | 1,413 | 1,363 | 1,413 | +4.82% | 177,800 | 944億1767万 | +3.44% | 16.95 | 1.99 |
07/21 | 1,357 | 1,368 | 1,340 | 1,348 | +0.07% | 326,400 | 900億7433万 | -1.1% | 16.17 | 1.9 |
07/20 | 1,350 | 1,361 | 1,345 | 1,347 | -0.22% | 150,900 | 900億751万 | -1.1% | 16.16 | 1.9 |
07/19 | 1,346 | 1,365 | 1,345 | 1,350 | -1.24% | 158,600 | 902億797万 | -0.81% | 16.2 | 1.9 |
07/16 | 1,368 | 1,381 | 1,360 | 1,367 | -0.51% | 146,000 | 913億4392万 | +0.51% | 16.4 | 1.93 |
07/15 | 1,399 | 1,408 | 1,373 | 1,374 | -1.79% | 150,300 | 918億1167万 | +1.18% | 16.48 | 1.94 |
07/14 | 1,408 | 1,412 | 1,399 | 1,399 | -0.64% | 72,000 | 934億8218万 | +3.1% | 16.78 | 1.97 |
07/13 | 1,395 | 1,416 | 1,395 | 1,408 | +1.73% | 71,500 | 940億8357万 | +3.99% | 16.89 | 1.99 |
07/12 | 1,381 | 1,406 | 1,375 | 1,384 | +0.51% | 163,200 | 924億7987万 | +2.52% | 16.6 | 1.95 |
07/09 | 1,378 | 1,384 | 1,350 | 1,377 | -2.13% | 110,700 | 920億1213万 | +2.3% | 16.52 | 1.94 |
07/08 | 1,408 | 1,446 | 1,407 | 1,407 | -0.07% | 224,500 | 940億1675万 | +4.77% | 16.88 | 1.99 |
07/07 | 1,389 | 1,414 | 1,378 | 1,408 | +0.21% | 75,600 | 940億8357万 | +5.31% | 16.89 | 1.99 |
07/06 | 1,377 | 1,407 | 1,371 | 1,405 | +2.63% | 74,900 | 938億8311万 | +5.64% | 16.86 | 1.98 |
07/05 | 1,359 | 1,375 | 1,358 | 1,369 | +0.74% | 56,500 | 914億7756万 | +3.48% | 16.42 | 1.93 |
07/02 | 1,355 | 1,378 | 1,355 | 1,359 | +0.3% | 87,700 | 908億935万 | +3.19% | 16.3 | 1.92 |
07/01 | 1,360 | 1,366 | 1,353 | 1,355 | -0.15% | 56,400 | 905億4207万 | +3.36% | 16.26 | 1.91 |
06/30 | 1,366 | 1,373 | 1,352 | 1,357 | +0.59% | 111,200 | 906億7571万 | +3.98% | 16.28 | 1.91 |
06/29 | 1,326 | 1,349 | 1,323 | 1,349 | +1.12% | 105,200 | 901億4115万 | +3.93% | 16.18 | 1.9 |
06/28 | 1,334 | 1,348 | 1,330 | 1,334 | -1.04% | 119,100 | 891億3884万 | +3.17% | 16 | 1.88 |
06/25 | 1,330 | 1,351 | 1,320 | 1,348 | +1.81% | 63,400 | 900億7433万 | +4.66% | 16.17 | 1.9 |
06/24 | 1,312 | 1,324 | 1,310 | 1,324 | -0.53% | 66,900 | 884億7063万 | +3.12% | 15.88 | 1.87 |
06/23 | 1,362 | 1,362 | 1,329 | 1,331 | -2.49% | 105,400 | 889億3837万 | +3.98% | 15.97 | 1.88 |
06/22 | 1,345 | 1,369 | 1,334 | 1,365 | +3.25% | 100,300 | 912億1028万 | +6.97% | 16.38 | 1.93 |
06/21 | 1,326 | 1,342 | 1,320 | 1,322 | -1.64% | 159,200 | 883億3699万 | +4.01% | 15.86 | 1.87 |
06/18 | 1,346 | 1,355 | 1,340 | 1,344 | +0.3% | 146,900 | 898億704万 | +5.99% | 16.12 | 1.9 |
06/17 | 1,323 | 1,340 | 1,314 | 1,340 | +1.21% | 81,700 | 895億3976万 | +5.93% | 16.08 | 1.89 |
06/16 | 1,327 | 1,329 | 1,315 | 1,324 | -0.23% | 102,900 | 884億7063万 | +4.91% | 15.88 | 1.87 |
06/15 | 1,334 | 1,334 | 1,316 | 1,327 | +0.08% | 108,400 | 886億7109万 | +5.23% | 15.92 | 1.87 |
06/14 | 1,326 | 1,334 | 1,312 | 1,326 | 0% | 156,000 | 886億427万 | +5.15% | 15.91 | 1.87 |
06/11 | 1,339 | 1,339 | 1,324 | 1,326 | -0.38% | 149,800 | 886億427万 | +5.15% | 15.91 | 1.87 |
06/10 | 1,314 | 1,331 | 1,308 | 1,331 | +0.6% | 97,700 | 889億3837万 | +5.47% | 15.97 | 1.88 |
06/09 | 1,311 | 1,328 | 1,308 | 1,323 | +1.22% | 96,600 | 884億381万 | +4.92% | 15.87 | 1.87 |
06/08 | 1,300 | 1,314 | 1,300 | 1,307 | +0.62% | 127,300 | 873億3468万 | +3.73% | 15.68 | 1.84 |
06/07 | 1,294 | 1,311 | 1,290 | 1,299 | +1.17% | 151,800 | 868億11万 | +3.1% | 15.58 | 1.83 |
06/04 | 1,269 | 1,297 | 1,269 | 1,284 | +1.18% | 174,600 | 857億9780万 | +1.74% | 15.4 | 1.81 |
06/03 | 1,239 | 1,275 | 1,239 | 1,269 | +2.34% | 164,500 | 847億9549万 | +0.32% | 15.22 | 1.79 |
06/02 | 1,234 | 1,252 | 1,217 | 1,240 | +0.9% | 181,500 | 828億5769万 | -2.36% | 14.88 | 1.75 |
06/01 | 1,198 | 1,233 | 1,198 | 1,229 | +1.74% | 174,900 | 821億2266万 | -3.76% | 14.74 | 1.73 |
05/31 | 1,217 | 1,217 | 1,198 | 1,208 | -0.25% | 119,900 | 807億1943万 | -5.92% | 14.49 | 1.7 |
05/28 | 1,210 | 1,232 | 1,202 | 1,211 | +1.17% | 133,000 | 809億1989万 | -6.27% | 14.53 | 1.71 |
05/27 | 1,193 | 1,204 | 1,188 | 1,197 | +0.34% | 207,000 | 799億8440万 | -7.99% | 14.36 | 1.69 |
05/26 | 1,212 | 1,217 | 1,193 | 1,193 | -1.81% | 128,000 | 797億1712万 | -8.93% | 14.31 | 1.68 |
05/25 | 1,213 | 1,216 | 1,193 | 1,215 | -0.33% | 116,600 | 811億8717万 | -7.88% | 14.58 | 1.71 |
05/24 | 1,235 | 1,238 | 1,215 | 1,219 | -1.46% | 126,600 | 814億5445万 | -8.14% | 14.62 | 1.72 |
05/21 | 1,231 | 1,249 | 1,229 | 1,237 | +0.49% | 118,800 | 826億5723万 | -7.41% | 14.84 | 1.75 |
05/20 | 1,221 | 1,246 | 1,221 | 1,231 | -0.97% | 180,200 | 822億5630万 | -8.34% | 14.77 | 1.74 |
05/19 | 1,240 | 1,254 | 1,237 | 1,243 | +0.4% | 147,700 | 830億5815万 | -7.99% | 14.91 | 1.75 |
05/18 | 1,238 | 1,250 | 1,218 | 1,238 | -0.64% | 182,100 | 827億2405万 | -8.9% | 14.85 | 1.75 |
05/17 | 1,264 | 1,278 | 1,216 | 1,246 | -2.04% | 225,900 | 832億5861万 | -8.92% | 14.95 | 1.76 |
05/14 | 1,283 | 1,283 | 1,250 | 1,272 | +0.95% | 127,800 | 849億9595万 | -7.56% | 15.26 | 1.79 |
05/13 | 1,289 | 1,292 | 1,256 | 1,260 | -2.7% | 96,400 | 841億9410万 | -8.89% | 15.12 | 1.78 |
05/12 | 1,316 | 1,331 | 1,286 | 1,295 | -1.97% | 96,700 | 865億3283万 | -6.83% | 15.54 | 1.83 |
05/11 | 1,323 | 1,332 | 1,313 | 1,321 | -0.97% | 119,800 | 882億7017万 | -5.37% | 15.85 | 1.86 |
05/10 | 1,333 | 1,340 | 1,331 | 1,334 | -0.22% | 34,600 | 891億3884万 | -4.78% | 16 | 1.88 |
05/07 | 1,330 | 1,344 | 1,327 | 1,337 | +1.52% | 77,300 | 893億3930万 | -4.84% | 16.04 | 1.89 |
05/06 | 1,302 | 1,318 | 1,295 | 1,317 | +1.15% | 122,200 | 880億288万 | -6.66% | 15.8 | 1.86 |
04/30 | 1,312 | 1,317 | 1,298 | 1,302 | -0.38% | 143,200 | 870億57万 | -8.12% | 15.62 | 1.84 |
04/28 | 1,334 | 1,338 | 1,307 | 1,307 | -2.54% | 132,300 | 873億3468万 | -8.22% | 15.68 | 1.84 |
04/27 | 1,364 | 1,364 | 1,341 | 1,341 | -1.97% | 87,500 | 896億658万 | -6.29% | 16.09 | 1.89 |
04/26 | 1,361 | 1,390 | 1,359 | 1,368 | -1.65% | 122,100 | 914億1074万 | -4.8% | 16.41 | 1.93 |
04/23 | 1,393 | 1,407 | 1,383 | 1,391 | -1.28% | 80,200 | 929億4762万 | -3.54% | 16.69 | 1.96 |
04/22 | 1,406 | 1,423 | 1,399 | 1,409 | +0.5% | 123,000 | 941億5039万 | -2.76% | 16.9 | 1.99 |
04/21 | 1,400 | 1,408 | 1,391 | 1,402 | -1.2% | 92,400 | 936億8265万 | -3.64% | 16.82 | 1.98 |
04/20 | 1,420 | 1,427 | 1,408 | 1,419 | -0.56% | 102,100 | 948億1860万 | -2.81% | 17.02 | 2 |
04/19 | 1,424 | 1,432 | 1,419 | 1,427 | +0.42% | 76,700 | 953億5316万 | -2.59% | 17.12 | 2.01 |
04/16 | 1,416 | 1,433 | 1,408 | 1,421 | -0.07% | 57,800 | 949億5224万 | -3.27% | 17.05 | 2 |
04/15 | 1,421 | 1,434 | 1,417 | 1,422 | +0.07% | 81,100 | 950億1906万 | -3.46% | 17.06 | 2.01 |
04/14 | 1,429 | 1,435 | 1,406 | 1,421 | -0.56% | 68,900 | 949億5224万 | -3.79% | 17.05 | 2 |
04/13 | 1,423 | 1,445 | 1,415 | 1,429 | +0.42% | 76,300 | 954億8681万 | -3.38% | 17.14 | 2.02 |
04/12 | 1,414 | 1,427 | 1,407 | 1,423 | +0.21% | 54,300 | 950億8588万 | -3.92% | 17.07 | 2.01 |
04/09 | 1,435 | 1,463 | 1,420 | 1,420 | -1.73% | 91,300 | 948億8542万 | -4.25% | 17.04 | 2 |
04/08 | 1,453 | 1,461 | 1,431 | 1,445 | -1.83% | 138,800 | 965億5594万 | -2.63% | 17.34 | 2.04 |
04/07 | 1,446 | 1,473 | 1,435 | 1,472 | +1.8% | 123,700 | 983億6010万 | -0.67% | 17.66 | 2.08 |
04/06 | 1,439 | 1,447 | 1,424 | 1,446 | +0.35% | 119,900 | 966億2276万 | -2.23% | 17.35 | 2.04 |
04/05 | 1,443 | 1,462 | 1,422 | 1,441 | -0.14% | 102,900 | 962億8865万 | -2.5% | 17.29 | 2.03 |
04/02 | 1,457 | 1,460 | 1,435 | 1,443 | -0.28% | 65,800 | 964億2230万 | -2.17% | 17.31 | 2.04 |
04/01 | 1,439 | 1,470 | 1,433 | 1,447 | +1.12% | 102,600 | 966億8958万 | -1.63% | 17.36 | 2.04 |
03/31 | 1,444 | 1,463 | 1,425 | 1,431 | -1.65% | 154,900 | 956億2045万 | -2.59% | 12.03 | 2.06 |
03/30 | 1,444 | 1,470 | 1,431 | 1,455 | -1.09% | 178,800 | 972億2414万 | -0.82% | 12.24 | 2.1 |
03/29 | 1,477 | 1,483 | 1,448 | 1,471 | -0.41% | 156,500 | 982億9328万 | +0.41% | 12.37 | 2.12 |
03/26 | 1,486 | 1,487 | 1,462 | 1,477 | 0% | 143,400 | 986億9420万 | +1.1% | 12.42 | 2.13 |
03/25 | 1,480 | 1,485 | 1,464 | 1,477 | +0.68% | 150,700 | 986億9420万 | +1.3% | 12.42 | 2.13 |
03/24 | 1,491 | 1,497 | 1,467 | 1,467 | -1.94% | 119,100 | 980億2599万 | +0.69% | 12.34 | 2.11 |
03/23 | 1,521 | 1,528 | 1,496 | 1,496 | -0.93% | 128,800 | 999億6379万 | +2.82% | 12.58 | 2.16 |
03/22 | 1,533 | 1,541 | 1,508 | 1,510 | -2.33% | 114,300 | 1008億9928万 | +4.07% | 12.7 | 2.18 |
03/19 | 1,525 | 1,560 | 1,521 | 1,546 | -0.64% | 185,300 | 1033億483万 | +6.92% | 13 | 2.23 |
03/18 | 1,565 | 1,570 | 1,545 | 1,556 | +0.91% | 104,900 | 1039億7304万 | +8.06% | 13.09 | 2.24 |
03/17 | 1,549 | 1,565 | 1,526 | 1,542 | +0.39% | 166,100 | 1030億3755万 | +7.53% | 12.97 | 2.22 |