PER
2021/05/07～2021/11/25
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 |
| 11/25 | 1,089 | 1,090 | 1,089 | 1,090 | +0.28% | 600 | 76億2128万 | +0.55% | 19.88 | 0.48 |
| 11/24 | 1,087 | 1,087 | 1,087 | 1,087 | +0.65% | 200 | 76億30万 | +0.37% | 19.82 | 0.48 |
| 11/22 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 200 | 75億5136万 | -0.28% | 19.7 | 0.48 |
| 11/18 | 1,077 | 1,080 | 1,075 | 1,075 | +0.66% | 500 | 75億1640万 | -0.74% | 19.61 | 0.48 |
| 11/17 | 1,068 | 1,068 | 1,068 | 1,068 | 0% | 200 | 74億6745万 | -1.48% | 19.48 | 0.47 |
| 11/16 | 1,063 | 1,068 | 1,063 | 1,068 | 0% | 1,100 | 74億6745万 | -1.57% | 19.48 | 0.47 |
| 11/15 | 1,056 | 1,086 | 1,056 | 1,068 | -1.66% | 2,900 | 74億6745万 | -1.66% | 19.48 | 0.47 |
| 11/12 | 1,085 | 1,086 | 1,085 | 1,086 | -0.09% | 200 | 75億9331万 | -0.09% | 19.81 | 0.48 |
| 11/11 | 1,086 | 1,087 | 1,086 | 1,087 | -0.18% | 200 | 76億30万 | 0% | 19.82 | 0.48 |
| 11/10 | 1,072 | 1,089 | 1,072 | 1,089 | 0% | 900 | 76億1428万 | +0.28% | 19.86 | 0.48 |
| 11/09 | 1,074 | 1,089 | 1,071 | 1,089 | +1.3% | 600 | 76億1428万 | +0.28% | 19.86 | 0.48 |
| 11/08 | 1,090 | 1,090 | 1,075 | 1,075 | -1.38% | 1,200 | 75億1640万 | -1.01% | 19.61 | 0.48 |
| 11/05 | 1,088 | 1,090 | 1,088 | 1,090 | 0% | 600 | 76億2128万 | +0.37% | 19.88 | 0.48 |
| 11/02 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 100 | 76億2128万 | +0.37% | 19.88 | 0.48 |
| 11/01 | 1,075 | 1,080 | 1,075 | 1,080 | -0.46% | 500 | 75億5136万 | -0.64% | 19.7 | 0.48 |
| 10/28 | 1,100 | 1,100 | 1,085 | 1,085 | -1.45% | 1,300 | 75億8632万 | -0.28% | 19.79 | 0.48 |
| 10/27 | 1,109 | 1,109 | 1,100 | 1,101 | +0.09% | 1,600 | 76億9819万 | +1.1% | 20.08 | 0.49 |
| 10/26 | 1,099 | 1,101 | 1,081 | 1,100 | +1.76% | 2,800 | 76億9120万 | +1.01% | 20.06 | 0.49 |
| 10/22 | 1,081 | 1,090 | 1,081 | 1,081 | 0% | 800 | 75億5835万 | -0.73% | 19.72 | 0.48 |
| 10/18 | 1,060 | 1,100 | 1,060 | 1,081 | -0.83% | 1,700 | 75億5835万 | -0.73% | 19.72 | 0.48 |
| 10/15 | 1,090 | 1,090 | 1,090 | 1,090 | +1.02% | 100 | 76億2128万 | 0% | 19.88 | 0.48 |
| 10/14 | 1,078 | 1,089 | 1,078 | 1,079 | -0.92% | 800 | 75億4436万 | -1.01% | 19.68 | 0.48 |
| 10/13 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 100 | 76億1428万 | -0.18% | 19.86 | 0.48 |
| 10/12 | 1,080 | 1,089 | 1,080 | 1,089 | +0.83% | 200 | 76億1428万 | -0.18% | 19.86 | 0.48 |
| 10/11 | 1,087 | 1,087 | 1,080 | 1,080 | 0% | 500 | 75億5136万 | -0.92% | 19.7 | 0.48 |
| 10/08 | 1,058 | 1,080 | 1,058 | 1,080 | 0% | 200 | 75億5136万 | -0.92% | 19.7 | 0.48 |
| 10/04 | 1,080 | 1,080 | 1,080 | 1,080 | -0.46% | 500 | 75億5136万 | -0.92% | 19.7 | 0.48 |
| 10/01 | 1,105 | 1,105 | 1,085 | 1,085 | -0.55% | 700 | 75億8632万 | -0.46% | 19.79 | 0.48 |
| 09/30 | 1,108 | 1,108 | 1,091 | 1,091 | 0% | 400 | 76億2827万 | +0.09% | 19.9 | 0.48 |
| 09/28 | 1,119 | 1,119 | 1,091 | 1,091 | +0.09% | 600 | 76億2827万 | +0.18% | 19.9 | 0.48 |
| 09/27 | 1,120 | 1,120 | 1,090 | 1,090 | -0.91% | 2,900 | 76億2128万 | +0.18% | 19.88 | 0.48 |
| 09/24 | 1,100 | 1,101 | 1,095 | 1,100 | +2.14% | 1,400 | 76億9120万 | +1.2% | 20.06 | 0.49 |
| 09/22 | 1,095 | 1,095 | 1,073 | 1,077 | +1.13% | 1,100 | 75億3038万 | -0.83% | 19.64 | 0.48 |
| 09/21 | 1,090 | 1,090 | 1,065 | 1,065 | -2.29% | 400 | 74億4648万 | -1.93% | 19.42 | 0.47 |
| 09/17 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.18% | 19.88 | 0.48 |
| 09/16 | 1,082 | 1,090 | 1,082 | 1,090 | +0.65% | 200 | 76億2128万 | +0.18% | 19.88 | 0.48 |
| 09/14 | 1,083 | 1,083 | 1,083 | 1,083 | -0.37% | 500 | 75億7233万 | -0.37% | 19.75 | 0.48 |
| 09/13 | 1,088 | 1,099 | 1,087 | 1,087 | -1.45% | 700 | 76億30万 | 0% | 19.82 | 0.48 |
| 09/09 | 1,103 | 1,103 | 1,103 | 1,103 | -0.54% | 200 | 77億1217万 | +1.57% | 20.12 | 0.49 |
| 09/08 | 1,108 | 1,111 | 1,101 | 1,109 | -0.09% | 1,400 | 77億5412万 | +2.21% | 20.23 | 0.49 |
| 09/07 | 1,097 | 1,110 | 1,088 | 1,110 | +1.09% | 2,500 | 77億6112万 | +2.49% | 20.24 | 0.49 |
| 09/06 | 1,099 | 1,099 | 1,098 | 1,098 | +0.09% | 300 | 76億7721万 | +1.57% | 20.03 | 0.49 |
| 09/03 | 1,097 | 1,097 | 1,097 | 1,097 | -0.27% | 100 | 76億7022万 | +1.67% | 20.01 | 0.49 |
| 08/31 | 1,097 | 1,100 | 1,097 | 1,100 | +0.27% | 300 | 76億9120万 | +2.14% | 20.06 | 0.49 |
| 08/30 | 1,096 | 1,097 | 1,096 | 1,097 | 0% | 2,100 | 76億7022万 | +2.05% | 20.01 | 0.49 |
| 08/27 | 1,089 | 1,097 | 1,089 | 1,097 | +1.01% | 2,300 | 76億7022万 | +2.24% | 20.01 | 0.49 |
| 08/26 | 1,087 | 1,088 | 1,086 | 1,086 | -0.28% | 2,000 | 75億9331万 | +1.4% | 19.81 | 0.48 |
| 08/25 | 1,080 | 1,089 | 1,080 | 1,089 | +0.37% | 500 | 76億1428万 | +1.78% | 19.86 | 0.48 |
| 08/24 | 1,080 | 1,085 | 1,080 | 1,085 | +0.46% | 400 | 75億8632万 | +1.5% | 19.79 | 0.48 |
| 08/23 | 1,079 | 1,080 | 1,079 | 1,080 | +1.41% | 200 | 75億5136万 | +1.22% | 19.7 | 0.48 |
| 08/20 | 1,065 | 1,065 | 1,065 | 1,065 | -1.75% | 100 | 74億4648万 | -0.09% | 19.42 | 0.47 |
| 08/18 | 1,084 | 1,084 | 1,084 | 1,084 | 0% | 100 | 75億7932万 | +1.69% | 19.77 | 0.48 |
| 08/13 | 1,085 | 1,085 | 1,084 | 1,084 | +1.4% | 500 | 75億7932万 | +1.78% | 19.77 | 0.48 |
| 08/12 | 1,069 | 1,069 | 1,069 | 1,069 | 0% | 100 | 74億7444万 | +0.56% | 19.5 | 0.47 |
| 08/11 | 1,061 | 1,069 | 1,061 | 1,069 | -0.09% | 200 | 74億7444万 | +0.56% | 19.5 | 0.47 |
| 08/06 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | 74億8144万 | +0.75% | 19.51 | 0.48 |
| 08/02 | 1,070 | 1,070 | 1,070 | 1,070 | -1.02% | 100 | 74億8144万 | +0.85% | 19.51 | 0.48 |
| 07/27 | 1,127 | 1,127 | 1,081 | 1,081 | -2.61% | 4,700 | 75億5835万 | +1.98% | 19.72 | 0.48 |
| 07/26 | 1,098 | 1,110 | 1,092 | 1,110 | +1.93% | 2,800 | 77億6112万 | +4.82% | 20.24 | 0.49 |
| 07/21 | 1,074 | 1,089 | 1,074 | 1,089 | +1.78% | 1,800 | 76億1428万 | +3.03% | 19.86 | 0.48 |
| 07/20 | 1,050 | 1,070 | 1,050 | 1,070 | +0.47% | 400 | 74億8144万 | +1.33% | 19.51 | 0.48 |
| 07/19 | 1,065 | 1,065 | 1,065 | 1,065 | -0.84% | 100 | 74億4648万 | +0.95% | 19.42 | 0.47 |
| 07/16 | 1,061 | 1,074 | 1,061 | 1,074 | +0.47% | 800 | 75億940万 | +1.9% | 19.59 | 0.48 |
| 07/15 | 1,050 | 1,071 | 1,050 | 1,069 | +0.28% | 700 | 74億7444万 | +1.33% | 19.5 | 0.47 |
| 07/14 | 1,054 | 1,070 | 1,054 | 1,066 | +1.14% | 1,100 | 74億5347万 | +1.04% | 19.44 | 0.47 |
| 07/13 | 1,054 | 1,054 | 1,054 | 1,054 | -0.57% | 100 | 73億6956万 | -0.19% | 19.22 | 0.47 |
| 07/12 | 1,059 | 1,060 | 1,059 | 1,060 | +1.05% | 2,700 | 74億1152万 | +0.28% | 19.33 | 0.47 |
| 07/09 | 1,040 | 1,049 | 1,040 | 1,049 | -0.1% | 400 | 73億3460万 | -0.76% | 19.13 | 0.47 |
| 07/08 | 1,040 | 1,050 | 1,040 | 1,050 | +0.38% | 300 | 73億4160万 | -0.66% | 19.15 | 0.47 |
| 07/07 | 1,046 | 1,046 | 1,046 | 1,046 | -0.38% | 100 | 73億1363万 | -1.13% | 19.08 | 0.46 |
| 07/06 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | 73億4160万 | -0.76% | 19.15 | 0.47 |
| 07/05 | 1,050 | 1,050 | 1,046 | 1,050 | -0.85% | 1,300 | 73億4160万 | -0.76% | 19.15 | 0.47 |
| 07/02 | 1,054 | 1,059 | 1,054 | 1,059 | +0.47% | 700 | 74億452万 | +0.09% | 19.31 | 0.47 |
| 07/01 | 1,040 | 1,054 | 1,040 | 1,054 | +0.29% | 400 | 73億6956万 | -0.38% | 19.22 | 0.47 |
| 06/30 | 1,051 | 1,051 | 1,051 | 1,051 | -1.04% | 100 | 73億4859万 | -0.66% | 19.17 | 0.47 |
| 06/28 | 1,062 | 1,062 | 1,062 | 1,062 | +1.14% | 2,200 | 74億2550万 | +0.38% | 19.37 | 0.48 |
| 06/25 | 1,035 | 1,050 | 1,035 | 1,050 | +0.38% | 800 | 73億4160万 | -0.66% | 19.15 | 0.47 |
| 06/24 | 1,047 | 1,047 | 1,028 | 1,046 | -0.38% | 800 | 73億1363万 | -1.13% | 19.08 | 0.47 |
| 06/23 | 1,050 | 1,050 | 1,050 | 1,050 | +0.1% | 200 | 73億4160万 | -0.76% | 19.15 | 0.47 |
| 06/22 | 1,049 | 1,049 | 1,049 | 1,049 | -0.1% | 100 | 73億3460万 | -0.94% | 19.13 | 0.47 |
| 06/16 | 1,050 | 1,050 | 1,048 | 1,050 | +0.19% | 400 | 73億4160万 | -0.85% | 19.15 | 0.47 |
| 06/15 | 1,048 | 1,048 | 1,048 | 1,048 | 0% | 100 | 73億2761万 | -1.13% | 19.11 | 0.47 |
| 06/14 | 1,048 | 1,048 | 1,048 | 1,048 | -1.04% | 100 | 73億2761万 | -1.04% | 19.11 | 0.47 |
| 06/09 | 1,050 | 1,059 | 1,050 | 1,059 | -0.09% | 400 | 74億452万 | -0.09% | 19.31 | 0.48 |
| 06/04 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | 74億1152万 | +0.09% | 19.33 | 0.48 |
| 06/02 | 1,056 | 1,060 | 1,056 | 1,060 | +1.44% | 200 | 74億1152万 | +0.09% | 19.33 | 0.48 |
| 06/01 | 1,052 | 1,052 | 1,045 | 1,045 | -3.42% | 200 | 73億664万 | -1.23% | 19.06 | 0.47 |
| 05/28 | 1,058 | 1,082 | 1,058 | 1,082 | -0.55% | 800 | 75億6534万 | +2.37% | 19.73 | 0.49 |
| 05/27 | 1,088 | 1,088 | 1,088 | 1,088 | +0.83% | 1,100 | 76億729万 | +3.13% | 19.84 | 0.49 |
| 05/26 | 1,080 | 1,080 | 1,078 | 1,079 | 0% | 1,100 | 75億4436万 | +2.37% | 19.68 | 0.48 |
| 05/25 | 1,070 | 1,079 | 1,066 | 1,079 | +1.79% | 500 | 75億4436万 | +2.47% | 19.68 | 0.48 |
| 05/24 | 1,054 | 1,060 | 1,054 | 1,060 | +0.57% | 500 | 74億1152万 | +0.66% | 19.33 | 0.48 |
| 05/20 | 1,045 | 1,054 | 1,045 | 1,054 | -0.57% | 400 | 73億6956万 | +0.09% | 19.22 | 0.47 |
| 05/18 | 1,092 | 1,092 | 1,060 | 1,060 | -0.47% | 200 | 74億1152万 | +0.57% | 19.33 | 0.48 |
| 05/17 | 1,025 | 1,100 | 1,025 | 1,065 | +2.4% | 2,200 | 74億4648万 | +1.04% | 19.42 | 0.48 |
| 05/14 | 1,050 | 1,050 | 1,040 | 1,040 | -1.33% | 500 | 72億7168万 | -1.42% | 18.97 | 0.47 |
| 05/12 | 1,055 | 1,055 | 1,032 | 1,054 | +0.38% | 400 | 73億6956万 | -0.38% | 19.22 | 0.47 |
| 05/11 | 1,050 | 1,050 | 1,050 | 1,050 | -0.47% | 400 | 73億4160万 | -1.04% | 19.15 | 0.47 |
| 05/10 | 1,050 | 1,060 | 1,050 | 1,055 | +0.57% | 800 | 73億7656万 | -0.94% | 19.24 | 0.47 |
| 05/07 | 1,049 | 1,049 | 1,049 | 1,049 | -0.57% | 100 | 73億3460万 | -1.69% | 19.13 | 0.47 |
