PER
2021/06/18～2021/11/12
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 |
| 11/12 | 3,465 | 3,525 | 3,440 | 3,450 | -0.14% | 275,700 | 4497億1854万 | -3.58% | 56.1 | 5.67 |
| 11/11 | 3,470 | 3,490 | 3,445 | 3,455 | -0.43% | 284,100 | 4503億7030万 | -3.73% | 56.18 | 5.68 |
| 11/10 | 3,500 | 3,515 | 3,435 | 3,470 | -2.66% | 378,400 | 4523億2560万 | -3.61% | 56.43 | 5.7 |
| 11/09 | 3,670 | 3,670 | 3,555 | 3,565 | -2.73% | 467,200 | 4647億915万 | -1.19% | 57.97 | 5.86 |
| 11/08 | 3,625 | 3,695 | 3,625 | 3,665 | +0.41% | 377,700 | 4777億4447万 | +1.47% | 59.6 | 6.02 |
| 11/05 | 3,645 | 3,660 | 3,605 | 3,650 | +0.55% | 224,100 | 4757億8918万 | +1.08% | 59.35 | 6 |
| 11/04 | 3,625 | 3,640 | 3,600 | 3,630 | +2.4% | 327,100 | 4731億8211万 | +0.47% | 59.03 | 5.97 |
| 11/02 | 3,580 | 3,580 | 3,530 | 3,545 | -1.12% | 235,300 | 4621億209万 | -1.96% | 57.65 | 5.83 |
| 11/01 | 3,530 | 3,585 | 3,505 | 3,585 | +4.22% | 321,200 | 4673億1622万 | -1.05% | 58.3 | 5.89 |
| 10/29 | 3,360 | 3,450 | 3,330 | 3,440 | -1.71% | 912,100 | 4484億1500万 | -5.31% | 55.94 | 5.65 |
| 10/28 | 3,490 | 3,565 | 3,480 | 3,500 | +0.14% | 1,397,900 | 4562億3620万 | -4.14% | 56.91 | 5.75 |
| 10/27 | 3,490 | 3,530 | 3,470 | 3,495 | -0.71% | 295,900 | 4555億8443万 | -4.59% | 56.83 | 5.74 |
| 10/26 | 3,545 | 3,545 | 3,505 | 3,520 | +0.86% | 310,500 | 4588億4326万 | -4.24% | 57.24 | 5.78 |
| 10/25 | 3,450 | 3,520 | 3,450 | 3,490 | +0.72% | 340,000 | 4549億3266万 | -5.34% | 56.75 | 5.74 |
| 10/22 | 3,475 | 3,500 | 3,445 | 3,465 | +0.73% | 288,000 | 4516億7383万 | -6.35% | 56.35 | 5.69 |
| 10/21 | 3,535 | 3,540 | 3,440 | 3,440 | -3.91% | 368,200 | 4484億1500万 | -7.38% | 55.94 | 5.65 |
| 10/20 | 3,600 | 3,625 | 3,580 | 3,580 | -0.97% | 230,900 | 4666億6445万 | -4.1% | 58.22 | 5.88 |
| 10/19 | 3,605 | 3,640 | 3,605 | 3,615 | +0.28% | 227,000 | 4712億2681万 | -3.52% | 58.78 | 5.94 |
| 10/18 | 3,625 | 3,650 | 3,590 | 3,605 | -3.87% | 511,700 | 4699億2328万 | -4.17% | 58.62 | 5.92 |
| 10/15 | 3,740 | 3,760 | 3,710 | 3,750 | +1.35% | 168,400 | 4888億2450万 | -0.53% | 60.98 | 6.16 |
| 10/14 | 3,660 | 3,705 | 3,635 | 3,700 | +2.21% | 214,200 | 4823億684万 | -1.99% | 60.17 | 6.08 |
| 10/13 | 3,710 | 3,745 | 3,620 | 3,620 | -1.9% | 297,700 | 4718億7858万 | -4.23% | 58.87 | 5.95 |
| 10/12 | 3,740 | 3,745 | 3,680 | 3,690 | -1.99% | 253,900 | 4810億330万 | -2.59% | 60 | 6.06 |
| 10/11 | 3,695 | 3,775 | 3,665 | 3,765 | 0% | 200,000 | 4907億7979万 | -0.76% | 61.22 | 6.19 |
| 10/08 | 3,790 | 3,805 | 3,750 | 3,765 | +0.94% | 338,600 | 4907億7979万 | -0.76% | 61.22 | 6.19 |
| 10/07 | 3,725 | 3,800 | 3,725 | 3,730 | +0.13% | 257,100 | 4862億1743万 | -1.61% | 60.65 | 6.13 |
| 10/06 | 3,740 | 3,785 | 3,700 | 3,725 | +1.5% | 577,800 | 4855億6567万 | -1.74% | 60.57 | 6.12 |
| 10/05 | 3,605 | 3,695 | 3,600 | 3,670 | +0.55% | 259,200 | 4783億9624万 | -3.17% | 59.68 | 6.03 |
| 10/04 | 3,685 | 3,695 | 3,630 | 3,650 | +0.14% | 279,400 | 4757億8918万 | -3.57% | 59.35 | 6 |
| 10/01 | 3,680 | 3,700 | 3,625 | 3,645 | -1.62% | 257,800 | 4751億3741万 | -3.62% | 59.27 | 5.99 |
| 09/30 | 3,725 | 3,745 | 3,700 | 3,705 | 0% | 307,200 | 4829億5860万 | -1.91% | 60.25 | 6.09 |
| 09/29 | 3,645 | 3,705 | 3,645 | 3,705 | -0.67% | 300,500 | 4829億5860万 | -1.8% | 60.25 | 6.09 |
| 09/28 | 3,805 | 3,805 | 3,725 | 3,730 | -2.61% | 326,400 | 4862億1743万 | -1.01% | 60.65 | 6.13 |
| 09/27 | 3,880 | 3,895 | 3,825 | 3,830 | -1.16% | 180,300 | 4992億5275万 | +1.86% | 62.28 | 6.29 |
| 09/24 | 3,850 | 3,895 | 3,840 | 3,875 | +1.97% | 282,000 | 5051億1865万 | +3.31% | 63.01 | 6.37 |
| 09/22 | 3,800 | 3,815 | 3,760 | 3,800 | -0.65% | 300,500 | 4953億4216万 | +1.63% | 61.79 | 6.24 |
| 09/21 | 3,760 | 3,835 | 3,745 | 3,825 | +0.39% | 341,000 | 4986億99万 | +2.6% | 62.2 | 6.29 |
| 09/17 | 3,855 | 3,855 | 3,780 | 3,810 | 0% | 286,500 | 4966億4569万 | +2.47% | 61.96 | 6.26 |
| 09/16 | 3,810 | 3,825 | 3,785 | 3,810 | -0.13% | 238,300 | 4966億4569万 | +2.64% | 61.96 | 6.26 |
| 09/15 | 3,850 | 3,885 | 3,815 | 3,815 | -2.55% | 352,000 | 4972億9745万 | +2.94% | 62.04 | 6.27 |
| 09/14 | 3,900 | 3,920 | 3,875 | 3,915 | -0.38% | 295,200 | 5103億3277万 | +5.78% | 63.66 | 6.43 |
| 09/13 | 3,935 | 3,980 | 3,915 | 3,930 | -1.13% | 341,000 | 5122億8807万 | +6.5% | 63.91 | 6.46 |
| 09/10 | 3,820 | 3,980 | 3,820 | 3,975 | +4.33% | 577,600 | 5181億5397万 | +8.13% | 64.64 | 6.53 |
| 09/09 | 3,855 | 3,865 | 3,795 | 3,810 | -1.68% | 333,500 | 4966億4569万 | +4.16% | 61.96 | 6.26 |
| 09/08 | 3,880 | 3,910 | 3,830 | 3,875 | +1.17% | 327,800 | 5051億1865万 | +6.54% | 63.01 | 6.37 |
| 09/07 | 3,850 | 3,870 | 3,805 | 3,830 | +0.26% | 225,500 | 4992億5275万 | +5.89% | 62.28 | 6.29 |
| 09/06 | 3,840 | 3,840 | 3,760 | 3,820 | -0.78% | 314,900 | 4979億4922万 | +5.93% | 62.12 | 6.28 |
| 09/03 | 3,770 | 3,855 | 3,770 | 3,850 | +2.39% | 402,200 | 5018億5982万 | +7.18% | 62.61 | 6.33 |
| 09/02 | 3,730 | 3,760 | 3,715 | 3,760 | +1.9% | 254,600 | 4901億2803万 | +5.09% | 61.14 | 6.18 |
| 09/01 | 3,715 | 3,755 | 3,680 | 3,690 | -0.94% | 335,800 | 4810億330万 | +3.48% | 60 | 6.06 |
| 08/31 | 3,700 | 3,745 | 3,670 | 3,725 | +0.81% | 354,100 | 4855億6567万 | +4.63% | 60.57 | 6.12 |
| 08/30 | 3,625 | 3,705 | 3,605 | 3,695 | +3.94% | 414,700 | 4816億5507万 | +4.03% | 60.09 | 6.07 |
| 08/27 | 3,505 | 3,575 | 3,500 | 3,555 | -0.56% | 267,300 | 4634億562万 | +0.25% | 57.81 | 5.84 |
| 08/26 | 3,515 | 3,585 | 3,505 | 3,575 | +1.71% | 250,600 | 4660億1269万 | +0.87% | 58.13 | 5.87 |
| 08/25 | 3,560 | 3,575 | 3,510 | 3,515 | -2.23% | 217,700 | 4581億9149万 | -0.71% | 57.16 | 5.78 |
| 08/24 | 3,615 | 3,660 | 3,590 | 3,595 | -0.14% | 172,100 | 4686億1975万 | +1.58% | 58.46 | 5.91 |
| 08/23 | 3,515 | 3,620 | 3,510 | 3,600 | +1.98% | 245,300 | 4692億7152万 | +1.87% | 58.54 | 5.92 |
| 08/20 | 3,600 | 3,615 | 3,530 | 3,530 | -1.53% | 235,000 | 4601億4679万 | -0.06% | 57.4 | 5.8 |
| 08/19 | 3,580 | 3,605 | 3,560 | 3,585 | 0% | 262,000 | 4673億1622万 | +1.44% | 58.3 | 5.89 |
| 08/18 | 3,555 | 3,605 | 3,520 | 3,585 | +1.7% | 303,200 | 4673億1622万 | +1.47% | 58.3 | 5.89 |
| 08/17 | 3,560 | 3,565 | 3,505 | 3,525 | -1.67% | 315,500 | 4594億9503万 | -0.11% | 57.32 | 5.79 |
| 08/16 | 3,650 | 3,655 | 3,580 | 3,585 | -2.05% | 286,500 | 4673億1622万 | +1.62% | 58.3 | 5.89 |
| 08/13 | 3,675 | 3,695 | 3,635 | 3,660 | 0% | 199,300 | 4770億9271万 | +3.83% | 59.52 | 6.01 |
| 08/12 | 3,630 | 3,695 | 3,620 | 3,660 | -0.81% | 337,100 | 4770億9271万 | +3.95% | 59.52 | 6.01 |
| 08/11 | 3,655 | 3,705 | 3,645 | 3,690 | +1.93% | 370,900 | 4810億330万 | +4.89% | 60 | 6.06 |
| 08/10 | 3,600 | 3,635 | 3,585 | 3,620 | +0.84% | 394,700 | 4718億7858万 | +3.02% | 58.87 | 5.95 |
| 08/06 | 3,540 | 3,605 | 3,495 | 3,590 | +1.7% | 441,300 | 4679億6798万 | +2.25% | 58.38 | 5.9 |
| 08/05 | 3,335 | 3,540 | 3,295 | 3,530 | +7.29% | 1,147,100 | 4601億4679万 | +0.51% | 57.4 | 5.8 |
| 08/04 | 3,360 | 3,360 | 3,280 | 3,290 | -2.08% | 524,800 | 4288億6202万 | -6.4% | 53.5 | 5.41 |
| 08/03 | 3,490 | 3,520 | 3,340 | 3,360 | -5.35% | 686,600 | 4379億8675万 | -4.71% | 54.64 | 5.52 |
| 08/02 | 3,525 | 3,550 | 3,495 | 3,550 | +2.31% | 285,400 | 4627億5386万 | +0.4% | 57.73 | 5.83 |
| 07/30 | 3,455 | 3,490 | 3,450 | 3,470 | -1.14% | 355,100 | 4523億2560万 | -1.89% | 56.43 | 5.7 |
| 07/29 | 3,500 | 3,535 | 3,495 | 3,510 | +1.15% | 323,500 | 4575億3973万 | -0.88% | 57.08 | 5.77 |
| 07/28 | 3,505 | 3,515 | 3,455 | 3,470 | -1.84% | 293,700 | 4523億2560万 | -2.09% | 56.43 | 5.7 |
| 07/27 | 3,540 | 3,540 | 3,510 | 3,535 | +0.43% | 169,100 | 4607億9856万 | -0.31% | 57.48 | 5.81 |
| 07/26 | 3,585 | 3,585 | 3,500 | 3,520 | -0.56% | 252,000 | 4588億4326万 | -0.79% | 57.24 | 5.78 |
| 07/21 | 3,520 | 3,545 | 3,495 | 3,540 | +1.14% | 204,500 | 4614億5032万 | -0.37% | 57.57 | 5.82 |
| 07/20 | 3,450 | 3,510 | 3,450 | 3,500 | +0.43% | 230,700 | 4562億3620万 | -1.6% | 56.91 | 5.75 |
| 07/19 | 3,485 | 3,505 | 3,455 | 3,485 | -0.29% | 339,500 | 4542億8090万 | -2.19% | 56.67 | 5.73 |
| 07/16 | 3,460 | 3,515 | 3,450 | 3,495 | +1.16% | 166,500 | 4555億8443万 | -2.05% | 56.83 | 5.74 |
| 07/15 | 3,505 | 3,530 | 3,445 | 3,455 | -2.68% | 369,300 | 4503億7030万 | -3.28% | 56.18 | 5.68 |
| 07/14 | 3,515 | 3,565 | 3,505 | 3,550 | -0.84% | 207,300 | 4627億5386万 | -0.78% | 57.73 | 5.83 |
| 07/13 | 3,600 | 3,610 | 3,570 | 3,580 | +0.28% | 226,600 | 4666億6445万 | +0.11% | 58.22 | 5.88 |
| 07/12 | 3,540 | 3,575 | 3,530 | 3,570 | +2.73% | 219,300 | 4653億6092万 | +0.03% | 58.05 | 5.87 |
| 07/09 | 3,445 | 3,490 | 3,405 | 3,475 | -1.14% | 475,900 | 4529億7737万 | -2.42% | 56.51 | 5.71 |
| 07/08 | 3,525 | 3,565 | 3,505 | 3,515 | +0.14% | 400,700 | 4581億9149万 | -1.18% | 57.16 | 5.78 |
| 07/07 | 3,545 | 3,565 | 3,510 | 3,510 | -1.54% | 233,200 | 4575億3973万 | -1.24% | 57.08 | 5.77 |
| 07/06 | 3,585 | 3,585 | 3,545 | 3,565 | 0% | 130,900 | 4647億915万 | +0.39% | 57.97 | 5.86 |
| 07/05 | 3,565 | 3,580 | 3,530 | 3,565 | -0.7% | 170,100 | 4647億915万 | +0.59% | 57.97 | 5.86 |
| 07/02 | 3,580 | 3,595 | 3,570 | 3,590 | +0.84% | 165,700 | 4679億6798万 | +1.41% | 58.38 | 5.9 |
| 07/01 | 3,590 | 3,595 | 3,560 | 3,560 | -1.11% | 254,300 | 4640億5739万 | +0.76% | 57.89 | 5.85 |
| 06/30 | 3,655 | 3,675 | 3,590 | 3,600 | -0.41% | 230,200 | 4692億7152万 | +2.1% | 58.54 | 5.92 |
| 06/29 | 3,585 | 3,645 | 3,585 | 3,615 | +1.4% | 349,700 | 4712億2681万 | +2.76% | 58.78 | 5.94 |
| 06/28 | 3,620 | 3,620 | 3,550 | 3,565 | -1.25% | 349,500 | 4647億915万 | +1.57% | 57.97 | 5.86 |
| 06/25 | 3,575 | 3,620 | 3,565 | 3,610 | +0.7% | 218,000 | 4705億7505万 | +3% | 58.7 | 5.93 |
| 06/24 | 3,565 | 3,650 | 3,540 | 3,585 | +0.99% | 392,500 | 4673億1622万 | +2.49% | 58.3 | 5.89 |
| 06/23 | 3,625 | 3,625 | 3,545 | 3,550 | -0.98% | 326,600 | 4627億5386万 | +1.66% | 57.73 | 5.83 |
| 06/22 | 3,575 | 3,600 | 3,540 | 3,585 | +1.27% | 243,000 | 4673億1622万 | +2.78% | 58.3 | 5.89 |
| 06/21 | 3,545 | 3,585 | 3,530 | 3,540 | -0.84% | 356,400 | 4614億5032万 | +1.61% | 57.57 | 5.82 |
| 06/18 | 3,665 | 3,670 | 3,565 | 3,570 | -2.06% | 262,400 | 4653億6092万 | +2.56% | 58.05 | 5.87 |
