PER
2021/05/12～2021/10/05
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 |
|---|
| 2022 | 3/1, 株式分割 1→2 |
| 2021 |
| 10/05 | 958 | 987 | 939 | 949 | -0.99% | 59,400 | 105億732万 | +0.32% | 6.87 | 1.21 |
| 10/04 | 943 | 960 | 921 | 959 | +3.9% | 54,000 | 106億1251万 | +1.64% | 6.94 | 1.22 |
| 10/01 | 971 | 971 | 919 | 923 | -6.11% | 65,600 | 102億1392万 | -1.86% | 6.68 | 1.18 |
| 09/30 | 948 | 984 | 948 | 983 | +3.64% | 52,400 | 108億7824万 | +4.74% | 7.11 | 1.25 |
| 09/29 | 930 | 948 | 925 | 948 | +0.26% | 38,200 | 104億9625万 | +1.61% | 6.86 | 1.21 |
| 09/28 | 939 | 946 | 912 | 946 | +0.69% | 29,800 | 104億6857万 | +2% | 6.85 | 1.21 |
| 09/27 | 935 | 963 | 933 | 939 | +1.51% | 42,600 | 103億9660万 | +1.95% | 6.8 | 1.2 |
| 09/24 | 935 | 936 | 919 | 925 | -0.48% | 25,000 | 102億4160万 | +1.09% | 6.7 | 1.18 |
| 09/22 | 941 | 943 | 923 | 930 | -1.9% | 24,000 | 102億9142万 | +2.26% | 6.73 | 1.18 |
| 09/21 | 905 | 962 | 902 | 948 | -3.02% | 64,200 | 104億9072万 | +4.93% | 6.86 | 1.21 |
| 09/17 | 941 | 977 | 941 | 977 | +3.06% | 41,000 | 108億1734万 | +8.92% | 7.07 | 1.25 |
| 09/16 | 975 | 975 | 937 | 948 | -2.72% | 46,800 | 104億9625万 | +6.52% | 6.86 | 1.21 |
| 09/15 | 999 | 999 | 958 | 975 | -3.42% | 48,800 | 107億8966万 | +10.36% | 7.06 | 1.24 |
| 09/14 | 1,010 | 1,010 | 978 | 1,009 | -0.05% | 45,400 | 111億7164万 | +15.18% | 7.31 | 1.29 |
| 09/13 | 975 | 1,010 | 963 | 1,010 | +2.28% | 61,400 | 111億7718万 | +17.11% | 7.31 | 1.29 |
| 09/10 | 956 | 988 | 939 | 987 | +3.24% | 88,400 | 109億2806万 | +16.25% | 7.15 | 1.26 |
| 09/09 | 990 | 990 | 951 | 956 | -3.39% | 53,800 | 105億8483万 | +14.35% | 6.92 | 1.22 |
| 09/08 | 950 | 999 | 950 | 990 | +4.21% | 102,400 | 109億5574万 | +19.94% | 7.16 | 1.26 |
| 09/07 | 938 | 950 | 922 | 950 | +1.5% | 63,200 | 105億1286万 | +16.79% | 6.87 | 1.21 |
| 09/06 | 900 | 945 | 900 | 936 | +4.82% | 72,400 | 103億5785万 | +16.65% | 6.77 | 1.19 |
| 09/03 | 920 | 920 | 883 | 893 | -2.99% | 69,800 | 98億8176万 | +12.83% | 6.46 | 1.14 |
| 09/02 | 865 | 920 | 855 | 920 | +6.67% | 88,200 | 101億8624万 | +17.65% | 6.66 | 1.17 |
| 09/01 | 884 | 884 | 851 | 863 | -2.49% | 39,600 | 95億4960万 | +11.58% | 6.25 | 1.1 |
| 08/31 | 906 | 912 | 885 | 885 | -2.32% | 33,000 | 97億9318万 | +15.47% | 6.4 | 1.13 |
| 08/30 | 890 | 910 | 888 | 906 | +2.43% | 54,600 | 100億2569万 | +19.46% | 6.56 | 1.15 |
| 08/27 | 879 | 888 | 873 | 884 | +0.34% | 22,800 | 97億8764万 | +18.02% | 6.4 | 1.13 |
| 08/26 | 866 | 888 | 864 | 881 | +1.97% | 70,600 | 97億5443万 | +18.73% | 6.38 | 1.12 |
| 08/25 | 850 | 875 | 847 | 864 | +0.47% | 57,200 | 95億6620万 | +17.55% | 6.26 | 1.1 |
| 08/24 | 814 | 865 | 809 | 860 | +6.44% | 104,600 | 95億2192万 | +18.13% | 6.23 | 1.1 |
| 08/23 | 789 | 808 | 776 | 808 | +3% | 35,000 | 89億4617万 | +12.07% | 5.85 | 1.03 |
| 08/20 | 789 | 789 | 775 | 785 | -0.82% | 29,800 | 86億8598万 | +9.41% | 5.68 | 1 |
| 08/19 | 794 | 794 | 779 | 791 | +1.28% | 14,400 | 87億5795万 | +10.78% | 5.73 | 1.01 |
| 08/18 | 773 | 785 | 760 | 781 | +1.63% | 36,800 | 86億4723万 | +10% | 5.65 | 1 |
| 08/17 | 792 | 792 | 763 | 769 | -3.27% | 58,800 | 85億883万 | +8.7% | 5.56 | 0.98 |
| 08/16 | 801 | 801 | 783 | 795 | -0.69% | 51,600 | 87億9670万 | +12.86% | 5.75 | 1.01 |
| 08/13 | 792 | 803 | 781 | 800 | +3.63% | 80,200 | 88億5760万 | +14.29% | 5.79 | 1.02 |
| 08/12 | 805 | 809 | 772 | 772 | -3.62% | 119,800 | 85億4758万 | +10.76% | 5.59 | 0.98 |
| 08/11 | 760 | 810 | 755 | 801 | +19.55% | 298,200 | 88億6867万 | +15.42% | 5.8 | 1.02 |
| 08/10 | 672 | 672 | 661 | 670 | -0.52% | 14,600 | 74億1824万 | -3.04% | 4.85 | 0.85 |
| 08/06 | 680 | 680 | 671 | 674 | -0.88% | 9,800 | 74億5699万 | -2.81% | 4.88 | 0.86 |
| 08/05 | 675 | 685 | 667 | 680 | +0.07% | 16,400 | 75億2342万 | -2.23% | 4.92 | 0.87 |
| 08/04 | 675 | 687 | 667 | 679 | +0.07% | 18,000 | 75億1788万 | -2.58% | 4.92 | 0.87 |
| 08/03 | 679 | 689 | 667 | 679 | -0.66% | 12,600 | 75億1235万 | -2.93% | 4.91 | 0.86 |
| 08/02 | 663 | 683 | 656 | 683 | +3.02% | 23,400 | 75億6217万 | -2.57% | 4.95 | 0.87 |
| 07/30 | 676 | 676 | 663 | 663 | -1.34% | 17,400 | 73億4073万 | -5.56% | 4.8 | 0.85 |
| 07/29 | 682 | 683 | 671 | 672 | -0.81% | 43,600 | 74億4038万 | -4.55% | 4.87 | 0.86 |
| 07/28 | 688 | 688 | 678 | 678 | -1.38% | 14,200 | 75億128万 | -4.04% | 4.91 | 0.86 |
| 07/27 | 686 | 689 | 682 | 687 | +0.22% | 14,400 | 76億646万 | -2.83% | 4.97 | 0.88 |
| 07/26 | 703 | 703 | 686 | 686 | -1.08% | 21,000 | 75億8985万 | -3.31% | 4.96 | 0.87 |
| 07/21 | 698 | 700 | 693 | 693 | -0.79% | 12,000 | 76億7289万 | -2.39% | 5.02 | 0.88 |
| 07/20 | 705 | 705 | 691 | 699 | -0.21% | 23,400 | 77億3379万 | -1.76% | 5.06 | 0.89 |
| 07/19 | 700 | 701 | 691 | 700 | +0.43% | 18,000 | 77億5040万 | -1.82% | 5.07 | 0.89 |
| 07/16 | 695 | 697 | 695 | 697 | +0.29% | 6,400 | 77億1718万 | -2.24% | 5.05 | 0.89 |
| 07/15 | 692 | 696 | 692 | 695 | +0.14% | 14,000 | 76億9504万 | -2.66% | 5.03 | 0.89 |
| 07/14 | 703 | 705 | 693 | 694 | -1.77% | 7,000 | 76億8396万 | -2.94% | 5.02 | 0.88 |
| 07/13 | 701 | 708 | 700 | 707 | +0.86% | 4,800 | 78億2236万 | -1.33% | 5.12 | 0.9 |
| 07/12 | 698 | 709 | 698 | 701 | +0.36% | 8,800 | 77億5593万 | -2.16% | 5.07 | 0.89 |
| 07/09 | 700 | 704 | 690 | 698 | -0.36% | 49,800 | 77億2825万 | -2.79% | 5.05 | 0.89 |
| 07/08 | 703 | 707 | 701 | 701 | -0.21% | 14,400 | 77億5593万 | -2.57% | 5.07 | 0.89 |
| 07/07 | 715 | 715 | 702 | 702 | -0.85% | 7,000 | 77億7254万 | -2.5% | 5.08 | 0.89 |
| 07/06 | 715 | 715 | 702 | 708 | -0.84% | 13,400 | 78億3897万 | -1.94% | 5.13 | 0.9 |
| 07/05 | 717 | 717 | 710 | 714 | -0.56% | 8,400 | 79億540万 | -1.11% | 5.17 | 0.91 |
| 07/02 | 719 | 720 | 716 | 718 | -0.28% | 9,400 | 79億4969万 | -0.69% | 5.2 | 0.92 |
| 07/01 | 726 | 727 | 720 | 720 | -1.1% | 6,400 | 79億7184万 | -0.55% | 5.21 | 0.92 |
| 06/30 | 719 | 731 | 719 | 728 | +1.32% | 10,200 | 80億6041万 | +0.55% | 5.27 | 0.93 |
| 06/29 | 720 | 721 | 715 | 719 | -1.44% | 9,600 | 79億5523万 | -0.9% | 5.2 | 0.92 |
| 06/28 | 723 | 729 | 721 | 729 | +0.55% | 19,000 | 80億7148万 | +0.41% | 5.28 | 0.93 |
| 06/25 | 724 | 725 | 723 | 725 | +0.42% | 8,600 | 80億2720万 | -0.28% | 5.25 | 0.92 |
| 06/24 | 719 | 722 | 719 | 722 | +0.56% | 4,000 | 79億9398万 | -0.69% | 5.23 | 0.92 |
| 06/23 | 716 | 720 | 715 | 718 | -0.42% | 6,800 | 79億4969万 | -1.51% | 5.2 | 0.92 |
| 06/22 | 725 | 725 | 709 | 721 | +2.2% | 9,200 | 79億8291万 | -1.1% | 5.22 | 0.92 |
| 06/21 | 708 | 710 | 703 | 706 | -2.01% | 15,600 | 78億1129万 | -3.36% | 5.11 | 0.9 |
| 06/18 | 717 | 730 | 712 | 720 | -0.07% | 9,600 | 79億7184万 | -1.5% | 5.21 | 0.92 |
| 06/17 | 727 | 727 | 720 | 721 | -0.96% | 9,200 | 79億7737万 | -1.57% | 5.22 | 0.92 |
| 06/16 | 725 | 728 | 725 | 728 | +0.14% | 3,800 | 80億5488万 | -0.61% | 5.27 | 0.93 |
| 06/15 | 710 | 727 | 710 | 727 | +2.18% | 21,600 | 80億4380万 | -0.48% | 5.26 | 0.93 |
| 06/14 | 717 | 719 | 710 | 711 | -0.84% | 8,400 | 78億7219万 | -2.47% | 5.15 | 0.91 |
| 06/11 | 716 | 720 | 707 | 717 | +0.42% | 20,200 | 79億3862万 | -1.65% | 5.19 | 0.91 |
| 06/10 | 714 | 717 | 714 | 714 | -0.49% | 4,800 | 79億540万 | -2.06% | 5.17 | 0.91 |
| 06/09 | 726 | 726 | 718 | 718 | -1.37% | 11,000 | 79億4416万 | -1.44% | 5.2 | 0.91 |
| 06/08 | 725 | 734 | 725 | 728 | -0.27% | 9,600 | 80億5488万 | +0.07% | 5.27 | 0.93 |
| 06/07 | 730 | 732 | 726 | 730 | 0% | 8,000 | 80億7702万 | +0.48% | 5.28 | 0.93 |
| 06/04 | 727 | 736 | 726 | 730 | -0.41% | 5,200 | 80億7702万 | +0.48% | 5.28 | 0.93 |
| 06/03 | 739 | 740 | 730 | 733 | -0.68% | 13,400 | 81億1024万 | +1.03% | 5.3 | 0.93 |
| 06/02 | 723 | 738 | 722 | 738 | +1.3% | 15,400 | 81億6560万 | +1.86% | 5.34 | 0.94 |
| 06/01 | 735 | 737 | 713 | 728 | -0.88% | 26,800 | 80億6041万 | +0.69% | 5.27 | 0.93 |
| 05/31 | 738 | 745 | 735 | 735 | -0.61% | 7,400 | 81億3238万 | +1.73% | 5.32 | 0.94 |
| 05/28 | 731 | 739 | 726 | 739 | +1.86% | 13,400 | 81億8220万 | +2.35% | 5.35 | 0.94 |
| 05/27 | 750 | 750 | 726 | 726 | -2.03% | 14,800 | 80億3273万 | +0.48% | 5.25 | 0.92 |
| 05/26 | 747 | 747 | 740 | 741 | -0.87% | 14,000 | 81億9881万 | +2.56% | 5.36 | 0.94 |
| 05/25 | 755 | 755 | 747 | 747 | -0.99% | 31,000 | 82億7078万 | +3.32% | 5.41 | 0.95 |
| 05/24 | 748 | 755 | 742 | 755 | +1.82% | 10,000 | 83億5382万 | +4.5% | 5.46 | 0.96 |
| 05/21 | 751 | 753 | 739 | 741 | -1.59% | 16,200 | 82億435万 | +2.77% | 5.37 | 0.94 |
| 05/20 | 731 | 753 | 731 | 753 | +2.66% | 20,000 | 83億3721万 | +4.73% | 5.45 | 0.96 |
| 05/19 | 744 | 744 | 734 | 734 | -0.88% | 15,200 | 81億2131万 | +2.3% | 5.31 | 0.93 |
| 05/18 | 738 | 747 | 733 | 740 | +0.75% | 25,800 | 81億9328万 | +3.35% | 5.36 | 0.94 |
| 05/17 | 735 | 738 | 716 | 735 | +1.1% | 26,400 | 81億3238万 | +2.58% | 5.32 | 0.94 |
| 05/14 | 717 | 730 | 713 | 727 | +0.9% | 14,600 | 80億4380万 | +1.61% | 5.26 | 0.93 |
| 05/13 | 700 | 730 | 698 | 720 | +3% | 29,200 | 79億7184万 | +0.7% | 5.21 | 0.92 |
| 05/12 | 704 | 705 | 690 | 699 | +0.29% | 30,800 | 77億3932万 | -2.37% | 5.06 | 0.89 |
