PER
2021/04/13~2021/09/08
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 |
09/08 | 9,110 | 9,260 | 9,060 | 9,240 | +0.76% | 158,700 | 7581億4200万 | +6.75% | 36.43 | 3.67 |
09/07 | 9,090 | 9,170 | 9,060 | 9,170 | +1.55% | 124,200 | 7523億9850万 | +6.07% | 36.16 | 3.65 |
09/06 | 9,070 | 9,070 | 8,960 | 9,030 | +0.78% | 107,300 | 7409億1150万 | +4.47% | 35.61 | 3.59 |
09/03 | 8,820 | 8,990 | 8,810 | 8,960 | +1.7% | 111,000 | 7351億6800万 | +3.8% | 35.33 | 3.56 |
09/02 | 8,730 | 8,840 | 8,730 | 8,810 | +1.26% | 100,100 | 7228億6050万 | +1.97% | 34.74 | 3.5 |
09/01 | 8,720 | 8,750 | 8,660 | 8,700 | +1.05% | 112,000 | 7138億3500万 | +0.49% | 34.3 | 3.46 |
08/31 | 8,600 | 8,640 | 8,480 | 8,610 | -1.03% | 175,500 | 7064億5050万 | -0.85% | 33.95 | 3.42 |
08/30 | 8,760 | 8,770 | 8,620 | 8,700 | +0.46% | 83,800 | 7138億3500万 | -0.21% | 34.3 | 3.46 |
08/27 | 8,610 | 8,660 | 8,550 | 8,660 | +0.81% | 89,200 | 7105億5300万 | -0.97% | 34.15 | 3.44 |
08/26 | 8,570 | 8,630 | 8,560 | 8,590 | 0% | 60,600 | 7048億950万 | -2.02% | 33.87 | 3.41 |
08/25 | 8,640 | 8,660 | 8,570 | 8,590 | -0.58% | 78,500 | 7048億950万 | -2.26% | 33.87 | 3.41 |
08/24 | 8,540 | 8,680 | 8,540 | 8,640 | -0.58% | 90,800 | 7089億1200万 | -1.95% | 34.07 | 3.43 |
08/23 | 8,620 | 8,740 | 8,620 | 8,690 | +2.6% | 106,700 | 7130億1450万 | -1.65% | 34.26 | 3.45 |
08/20 | 8,320 | 8,520 | 8,320 | 8,470 | +1.32% | 192,800 | 6949億6350万 | -4.47% | 33.4 | 3.37 |
08/19 | 8,370 | 8,440 | 8,350 | 8,360 | -0.95% | 134,600 | 6859億3800万 | -6.13% | 32.96 | 3.32 |
08/18 | 8,470 | 8,510 | 8,420 | 8,440 | +1.44% | 111,000 | 6925億200万 | -5.67% | 33.28 | 3.36 |
08/17 | 8,420 | 8,420 | 8,320 | 8,320 | -0.36% | 104,800 | 6826億5600万 | -7.32% | 32.81 | 3.31 |
08/16 | 8,570 | 8,580 | 8,350 | 8,350 | -2.79% | 110,600 | 6851億1750万 | -7.31% | 32.92 | 3.32 |
08/13 | 8,540 | 8,630 | 8,540 | 8,590 | +0.59% | 90,200 | 7048億950万 | -5.03% | 33.87 | 3.41 |
08/12 | 8,540 | 8,600 | 8,500 | 8,540 | +1.3% | 98,300 | 7007億700万 | -5.87% | 33.67 | 3.39 |
08/11 | 8,450 | 8,520 | 8,410 | 8,430 | -0.94% | 133,700 | 6916億8150万 | -7.42% | 33.24 | 3.35 |
08/10 | 8,440 | 8,610 | 8,420 | 8,510 | -0.47% | 175,600 | 6982億4550万 | -6.97% | 33.55 | 3.38 |
08/06 | 8,680 | 8,700 | 8,520 | 8,550 | -1.84% | 158,100 | 7015億2750万 | -6.93% | 33.71 | 3.4 |
08/05 | 8,680 | 8,790 | 8,660 | 8,710 | -0.34% | 185,800 | 7146億5550万 | -5.58% | 34.34 | 3.46 |
08/04 | 8,900 | 8,930 | 8,730 | 8,740 | -2.46% | 213,000 | 7171億1700万 | -5.62% | 34.46 | 3.47 |
08/03 | 9,050 | 9,080 | 8,900 | 8,960 | -2.18% | 159,800 | 7351億6800万 | -3.56% | 35.33 | 3.56 |
08/02 | 8,830 | 9,180 | 8,780 | 9,160 | +5.05% | 235,100 | 7515億7800万 | -1.72% | 36.12 | 3.64 |
07/30 | 9,100 | 9,140 | 8,710 | 8,720 | -4.91% | 255,400 | 7154億7600万 | -6.64% | 34.38 | 3.47 |
07/29 | 9,230 | 9,270 | 9,130 | 9,170 | -0.76% | 108,000 | 7523億9850万 | -2.2% | 36.16 | 3.65 |
07/28 | 9,290 | 9,350 | 9,200 | 9,240 | -1.39% | 97,300 | 7581億4200万 | -1.67% | 36.43 | 3.67 |
07/27 | 9,490 | 9,530 | 9,350 | 9,370 | -0.85% | 97,300 | 7688億850万 | -0.39% | 36.95 | 3.72 |
07/26 | 9,600 | 9,600 | 9,450 | 9,450 | +0.85% | 161,500 | 7753億7250万 | +0.31% | 37.26 | 3.76 |
07/21 | 9,270 | 9,410 | 9,240 | 9,370 | +1.74% | 99,700 | 7688億850万 | -0.63% | 36.95 | 3.72 |
07/20 | 9,190 | 9,250 | 9,140 | 9,210 | +0.66% | 92,600 | 7556億8050万 | -2.44% | 36.31 | 3.66 |
07/19 | 9,190 | 9,240 | 9,110 | 9,150 | -0.22% | 91,700 | 7507億5750万 | -3.22% | 36.08 | 3.64 |
07/16 | 9,170 | 9,300 | 9,160 | 9,170 | -0.76% | 73,900 | 7523億9850万 | -3.12% | 36.16 | 3.65 |
07/15 | 9,400 | 9,480 | 9,230 | 9,240 | -1.91% | 88,300 | 7581億4200万 | -2.47% | 36.43 | 3.67 |
07/14 | 9,440 | 9,490 | 9,380 | 9,420 | -0.53% | 96,000 | 7729億1100万 | -0.61% | 37.14 | 3.74 |
07/13 | 9,400 | 9,500 | 9,370 | 9,470 | +0.85% | 78,600 | 7770億1350万 | -0.03% | 37.34 | 3.76 |
07/12 | 9,320 | 9,400 | 9,260 | 9,390 | +2.18% | 112,100 | 7704億4950万 | -0.81% | 37.02 | 3.73 |
07/09 | 9,060 | 9,230 | 9,060 | 9,190 | +0.77% | 221,100 | 7540億3950万 | -2.87% | 36.24 | 3.65 |
07/08 | 9,260 | 9,260 | 9,120 | 9,120 | -1.51% | 150,900 | 7482億9600万 | -3.68% | 35.96 | 3.63 |
07/07 | 9,310 | 9,380 | 9,190 | 9,260 | -0.22% | 109,200 | 7597億8300万 | -2.32% | 36.51 | 3.68 |
07/06 | 9,330 | 9,330 | 9,200 | 9,280 | -0.85% | 102,400 | 7614億2400万 | -2.22% | 36.59 | 3.69 |
07/05 | 9,450 | 9,450 | 9,340 | 9,360 | -1.27% | 84,700 | 7679億8800万 | -1.49% | 36.91 | 3.72 |
07/02 | 9,520 | 9,620 | 9,450 | 9,480 | -0.21% | 128,900 | 7778億3400万 | -0.39% | 37.38 | 3.77 |
07/01 | 9,490 | 9,520 | 9,400 | 9,500 | +0.11% | 108,200 | 7794億7500万 | -0.29% | 37.46 | 3.78 |
06/30 | 9,650 | 9,690 | 9,490 | 9,490 | -1.15% | 137,500 | 7786億5450万 | -0.48% | 37.42 | 3.77 |
06/29 | 9,490 | 9,600 | 9,450 | 9,600 | +1.05% | 238,300 | 7876億8000万 | +0.67% | 37.85 | 3.82 |
06/28 | 9,660 | 9,660 | 9,430 | 9,500 | -1.96% | 497,400 | 7794億7500万 | -0.34% | 37.46 | 3.78 |
06/25 | 9,730 | 9,740 | 9,560 | 9,690 | +0.21% | 355,600 | 7950億6450万 | +1.65% | 38.21 | 3.85 |
06/24 | 9,600 | 9,690 | 9,540 | 9,670 | +0.52% | 148,600 | 7934億2350万 | +1.49% | 38.13 | 3.84 |
06/23 | 9,700 | 9,810 | 9,620 | 9,620 | -0.72% | 136,000 | 7893億2100万 | +1.02% | 37.93 | 3.82 |
06/22 | 9,620 | 9,700 | 9,510 | 9,690 | +2.11% | 123,400 | 7950億6450万 | +1.74% | 38.21 | 3.85 |
06/21 | 9,650 | 9,670 | 9,480 | 9,490 | -2.27% | 164,500 | 7786億5450万 | -0.38% | 37.42 | 3.77 |
06/18 | 9,720 | 9,740 | 9,630 | 9,710 | +0.52% | 324,400 | 7967億550万 | +1.84% | 38.29 | 3.86 |
06/17 | 9,650 | 9,730 | 9,630 | 9,660 | +0.21% | 136,500 | 7926億300万 | +1.25% | 38.09 | 3.84 |
06/16 | 9,550 | 9,650 | 9,520 | 9,640 | +0.94% | 125,100 | 7909億6200万 | +1.01% | 38.01 | 3.83 |
06/15 | 9,490 | 9,560 | 9,450 | 9,550 | +1.27% | 123,000 | 7835億7750万 | +0.01% | 37.66 | 3.8 |
06/14 | 9,440 | 9,450 | 9,390 | 9,430 | +0.21% | 53,100 | 7737億3150万 | -1.3% | 37.18 | 3.75 |
06/11 | 9,300 | 9,410 | 9,280 | 9,410 | +0.97% | 152,600 | 7720億9050万 | -1.67% | 37.1 | 3.74 |
06/10 | 9,330 | 9,400 | 9,280 | 9,320 | +0.22% | 124,300 | 7647億600万 | -2.69% | 36.75 | 3.71 |
06/09 | 9,300 | 9,400 | 9,290 | 9,300 | -0.32% | 118,800 | 7630億6500万 | -3% | 36.67 | 3.7 |
06/08 | 9,280 | 9,410 | 9,220 | 9,330 | +0.86% | 135,800 | 7655億2650万 | -2.87% | 36.79 | 3.71 |
06/07 | 9,280 | 9,330 | 9,160 | 9,250 | -1.18% | 230,400 | 7589億6250万 | -3.82% | 36.47 | 3.68 |
06/04 | 9,390 | 9,450 | 9,320 | 9,360 | -0.43% | 178,300 | 7679億8800万 | -2.86% | 36.91 | 3.72 |
06/03 | 9,500 | 9,540 | 9,400 | 9,400 | -1.57% | 124,800 | 7712億7000万 | -2.67% | 37.06 | 3.74 |
06/02 | 9,560 | 9,570 | 9,380 | 9,550 | -0.1% | 186,500 | 7835億7750万 | -1.38% | 37.66 | 3.8 |
06/01 | 9,750 | 9,760 | 9,500 | 9,560 | -1.65% | 119,400 | 7843億9800万 | -1.49% | 37.69 | 3.8 |
05/31 | 9,790 | 9,930 | 9,700 | 9,720 | -0.31% | 131,300 | 7975億2600万 | +0.05% | 38.33 | 3.86 |
05/28 | 9,800 | 9,810 | 9,700 | 9,750 | +0.31% | 195,000 | 7999億8750万 | +0.3% | 38.44 | 3.88 |
05/27 | 9,520 | 9,720 | 9,470 | 9,720 | +2.42% | 717,500 | 7975億2600万 | -0.09% | 38.33 | 3.86 |
05/26 | 9,480 | 9,540 | 9,420 | 9,490 | +0.11% | 134,300 | 7786億5450万 | -2.59% | 37.42 | 3.77 |
05/25 | 9,460 | 9,520 | 9,400 | 9,480 | -0.63% | 124,100 | 7778億3400万 | -2.93% | 37.38 | 3.77 |
05/24 | 9,520 | 9,620 | 9,470 | 9,540 | -0.1% | 105,900 | 7827億5700万 | -2.53% | 37.62 | 3.79 |
05/21 | 9,530 | 9,650 | 9,490 | 9,550 | 0% | 125,500 | 7835億7750万 | -2.65% | 37.66 | 3.8 |
05/20 | 9,590 | 9,680 | 9,520 | 9,550 | -1.14% | 123,500 | 7835億7750万 | -2.9% | 37.66 | 3.8 |
05/19 | 9,600 | 9,660 | 9,410 | 9,660 | -0.72% | 188,500 | 7926億300万 | -2.04% | 38.09 | 3.84 |
05/18 | 9,700 | 9,790 | 9,660 | 9,730 | +0.1% | 138,400 | 7983億4650万 | -1.5% | 38.37 | 3.87 |
05/17 | 9,930 | 9,930 | 9,720 | 9,720 | -1.42% | 124,300 | 7975億2600万 | -1.81% | 38.33 | 3.86 |
05/14 | 9,790 | 9,920 | 9,760 | 9,860 | +1.23% | 132,400 | 8090億1300万 | -0.59% | 38.88 | 3.92 |
05/13 | 9,660 | 9,830 | 9,620 | 9,740 | -0.1% | 116,800 | 7991億6700万 | -2.03% | 38.4 | 3.87 |
05/12 | 9,740 | 9,880 | 9,710 | 9,750 | +0.83% | 143,400 | 7999億8750万 | -2.26% | 38.44 | 3.88 |
05/11 | 9,780 | 9,880 | 9,650 | 9,670 | -1.63% | 151,400 | 7934億2350万 | -3.35% | 38.13 | 3.84 |
05/10 | 9,640 | 9,850 | 9,560 | 9,830 | +2.29% | 151,300 | 8065億5150万 | -2.01% | 38.76 | 3.91 |
05/07 | 9,700 | 9,750 | 9,600 | 9,610 | +0.42% | 135,900 | 7885億50万 | -4.47% | 37.89 | 3.82 |
05/06 | 9,590 | 9,760 | 9,550 | 9,570 | -1.85% | 204,400 | 7852億1850万 | -5.3% | 37.73 | 3.8 |
04/30 | 9,650 | 9,810 | 9,630 | 9,750 | +1.46% | 143,700 | 7999億8750万 | -3.87% | 38.44 | 3.88 |
04/28 | 9,700 | 9,780 | 9,610 | 9,610 | -1.33% | 149,600 | 7885億50万 | -5.52% | 37.89 | 3.82 |
04/27 | 9,910 | 9,930 | 9,730 | 9,740 | -1.72% | 157,500 | 7991億6700万 | -4.53% | 38.4 | 3.87 |
04/26 | 10,020 | 10,040 | 9,910 | 9,910 | -1.39% | 87,600 | 8131億1550万 | -3.05% | 39.07 | 3.94 |
04/23 | 10,020 | 10,060 | 9,970 | 10,050 | -0.1% | 79,300 | 8246億250万 | -1.89% | 39.63 | 4 |
04/22 | 9,850 | 10,110 | 9,850 | 10,060 | +2.44% | 143,800 | 8254億2300万 | -1.93% | 39.67 | 4 |
04/21 | 9,760 | 9,860 | 9,740 | 9,820 | -0.41% | 108,300 | 8057億3100万 | -4.42% | 38.72 | 3.9 |
04/20 | 9,950 | 10,000 | 9,820 | 9,860 | -0.9% | 128,800 | 8090億1300万 | -4.25% | 38.88 | 3.92 |
04/19 | 9,960 | 10,040 | 9,950 | 9,950 | -1.09% | 85,200 | 8163億9750万 | -3.51% | 39.23 | 3.96 |
04/16 | 10,030 | 10,070 | 9,990 | 10,060 | -0.1% | 74,000 | 8254億2300万 | -2.51% | 39.67 | 4 |
04/15 | 10,030 | 10,080 | 9,910 | 10,070 | +0.2% | 74,800 | 8262億4350万 | -2.47% | 39.71 | 4 |
04/14 | 10,020 | 10,080 | 9,960 | 10,050 | -0.3% | 98,600 | 8246億250万 | -2.69% | 39.63 | 4 |
04/13 | 10,180 | 10,180 | 10,050 | 10,080 | -0.88% | 95,200 | 8270億6400万 | -2.45% | 39.75 | 4.01 |