PER
2021/06/02~2021/10/26
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 |
10/26 | 1,050 | 1,060 | 1,041 | 1,047 | -0.29% | 17,600 | 115億8684万 | +5.92% | 7.58 | 1.33 |
10/25 | 1,018 | 1,054 | 1,014 | 1,050 | +3.04% | 36,200 | 116億2006万 | +6.55% | 7.6 | 1.34 |
10/22 | 1,024 | 1,025 | 1,007 | 1,019 | -0.49% | 30,000 | 112億7683万 | +3.82% | 7.37 | 1.3 |
10/21 | 1,048 | 1,048 | 1,018 | 1,024 | -1.16% | 31,600 | 113億3219万 | +4.55% | 7.41 | 1.3 |
10/20 | 1,065 | 1,065 | 1,031 | 1,036 | -0.43% | 15,800 | 114億6505万 | +5.77% | 7.5 | 1.32 |
10/19 | 1,059 | 1,059 | 1,033 | 1,040 | -1.05% | 23,400 | 115億1488万 | +6.34% | 7.53 | 1.33 |
10/18 | 1,075 | 1,100 | 1,047 | 1,051 | +0.38% | 93,600 | 116億3667万 | +7.79% | 7.61 | 1.34 |
10/15 | 1,010 | 1,047 | 1,003 | 1,047 | +4.7% | 34,600 | 115億9238万 | +7.72% | 7.58 | 1.33 |
10/14 | 1,031 | 1,031 | 985 | 1,000 | -4.67% | 56,400 | 110億7200万 | +3.2% | 7.24 | 1.27 |
10/13 | 1,056 | 1,072 | 1,023 | 1,049 | -2.37% | 79,200 | 116億1452万 | +8.48% | 7.6 | 1.34 |
10/12 | 995 | 1,075 | 990 | 1,075 | +8.65% | 128,400 | 118億9686万 | +11.58% | 7.78 | 1.37 |
10/11 | 958 | 989 | 955 | 989 | +4.49% | 41,800 | 109億5020万 | +3.56% | 7.16 | 1.26 |
10/08 | 933 | 960 | 933 | 947 | +1.5% | 31,600 | 104億7964万 | -0.68% | 6.85 | 1.21 |
10/07 | 944 | 948 | 925 | 933 | -1.17% | 19,000 | 103億2464万 | -1.74% | 6.75 | 1.19 |
10/06 | 949 | 968 | 938 | 944 | -0.58% | 39,600 | 104億4643万 | -0.37% | 6.83 | 1.2 |
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 |